Rivaldi_Prediction/data/featuSGD/US4781601046_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
9592,2000-02-04,41.0625,41.8125,40.90625,41.5625,6906000.0,-0.014253563390847712,-1.2307692307692308,0.5925925925925926,29.490022172948997,32.63426855203169,0.8966013988547701,3.8370163309215783,0.752400794664851,-0.2331482006872534,25.573799080916505,0.90625,-1.6861082199520325,-3.171875,-8.15645236555045,1.8127023655504502,-5.664163682775225,-0.6795863172247749,2.7880438260347447,6.329113924050633,-18.352161031110946,2.492288682775227,2,0.796875,3.296875,2.0234375,-0.296875,-4.6875,4,-0.14155251141552516,2.7037037037037037,41.65625,-1.75,42.6875,2.0,42.40625,-0.14155251141552516
9593,2000-02-07,40.71875,41.0,40.5,40.78125,5822000.0,-0.008371385083713823,1.0,0.125,31.3679245283019,31.369805543725963,1.189026938989322,3.7814936770902463,1.096150794664851,0.11060179931274661,25.795148750916447,0.5625,-2.2366040567079537,-3.1390625000000014,-7.982222481042719,1.7040974810427159,-5.56064249052136,-0.7174825094786428,2.7717394434312723,8.235294117647058,-18.145647365282887,2.421579990521358,2,1.125,3.640625,2.3671875,0.046875,-2.25,0,-0.15886415963161937,-1.2307692307692308,41.0625,2.7037037037037037,41.65625,-1.75,42.6875,-0.15886415963161937
9594,2000-02-08,41.03125,41.5,40.625,41.21875,6125400.0,0.007674597083653145,1.3333333333333333,3.0,32.167832167832174,30.756816999702938,0.7003255835935249,3.1583726110166026,0.783650794664851,-0.2018982006872534,25.87354185879659,0.875,-2.676660253309514,-2.526562499999997,-7.284618125863972,2.2314931258639774,-4.905590312931984,-0.14753468706800987,2.1351904990881465,20.0,-7.060366297324272,2.379027812931986,2,0.78125,3.328125,2.0546875,-0.265625,-1.125,1,-0.13480578827113476,1.0,40.71875,-1.2307692307692308,41.0625,2.7037037037037037,41.65625,-0.13480578827113476
9595,2000-02-09,40.0,41.0625,39.84375,41.03125,12422600.0,-0.02513328255902514,1.2285714285714286,5.5,29.102844638949676,31.056481073957332,1.6284852207001066,3.8193649560673606,1.814900794664851,0.8293517993127466,26.08688853789578,1.21875,-2.7648795864012357,-3.198437499999997,-7.887418625650916,1.490543625650922,-5.542928062825453,-0.8539469371745412,2.8747964491793283,5.88235294117647,-19.75521232566586,2.344490562825459,2,1.609375,4.15625,3.0859375,0.765625,-0.21875,2,-0.09140625000000002,1.3333333333333333,41.03125,1.0,40.71875,-1.2307692307692308,41.0625,-0.09140625000000002
9596,2000-02-10,39.0,40.1875,38.75,39.90625,11344800.0,-0.025000000000000022,-1.0444444444444445,0.8787878787878788,29.16666666666667,31.343292275402682,2.718394132514618,4.436443441682954,2.814900794664851,1.8293517993127466,26.477275459914328,1.4375,-2.9058659530088704,-3.8109375000000014,-8.544829639263867,0.9229546392638639,-6.177883569631938,-1.4439914303680652,3.5110708752778095,8.16326530612245,-19.223217633777132,2.3669460696319344,2,2.0625,4.609375,4.0859375,1.765625,0.65625,3,-0.09134615384615385,1.2285714285714286,40.0,1.3333333333333333,41.03125,1.0,40.71875,-0.09134615384615385
9597,2000-02-11,38.71875,39.21875,37.96875,38.875,10233200.0,-0.007211538461538436,1.962962962962963,0.1724137931034483,36.33879781420765,31.621116050494216,2.733517786069676,4.3111179485516615,3.096150794664851,2.1106017993127466,26.996000333195685,1.25,-2.918842066766395,-3.6937500000000014,-8.395137323243844,1.0076373232438414,-6.044443661621926,-1.3430563383780765,3.2657709527389187,21.238938053097346,-9.05513616742082,2.350693661621923,2,1.84375,4.5,4.3671875,2.046875,1.40625,4,-0.096045197740113,-1.0444444444444445,39.0,1.2285714285714286,40.0,1.3333333333333333,41.03125,-0.096045197740113
9598,2000-02-14,38.8125,39.125,38.34375,38.46875,7373000.0,0.002421307506053294,-1.631578947368421,-2.2,32.26744186046513,31.718958333449386,2.2109055835901685,3.77856580870737,3.002400794664851,2.0168517993127466,27.542757743192443,0.78125,-2.6354019734641554,-3.198437499999997,-7.672654343776301,1.275779343776307,-5.435545921888149,-0.9613290781118451,2.5294976003006937,23.893805309734514,-7.470841843373588,2.237108421888154,2,1.75,4.40625,4.2734375,1.953125,2.3125,0,-0.0628019323671497,1.962962962962963,38.71875,-1.0444444444444445,39.0,1.2285714285714286,40.0,-0.0628019323671497
9599,2000-02-15,39.84375,40.125,38.75,38.84375,9863400.0,0.02657004830917864,-1.3157894736842106,2.909090909090909,41.26074498567335,32.526802467051844,0.8693617509858029,2.413259679966771,1.971150794664851,0.9856017993127466,27.80126485161115,1.375,-2.4742532305218177,-1.8765624999999986,-6.101988504293914,2.3488635042939165,-3.9892755021469526,0.23615050214695543,0.9585279842525836,60.60606060606061,24.803518515057746,2.1127130021469562,2,0.390625,3.375,3.2421875,0.921875,0.15625,1,-0.03450980392156866,-1.631578947368421,38.8125,1.962962962962963,38.71875,-1.0444444444444445,39.0,-0.03450980392156866
9600,2000-02-16,39.90625,40.3125,39.46875,40.125,9247200.0,0.0015686274509802978,1.8421052631578947,-0.21875,48.18481848184819,34.37189925743264,0.4144345952243711,1.9874905122259037,1.908650794664851,0.9231017993127466,28.016760020203467,0.84375,-2.5046552572486576,-1.5187499999999972,-5.346851168024642,2.309351168024648,-3.4328005840123197,0.3953005840123254,0.4426635067721705,82.66666666666667,40.58651440551907,1.9140505840123223,2,-0.015625,3.078125,3.1796875,0.859375,-3.78125,2,0.0,-1.3157894736842106,39.84375,-1.631578947368421,38.8125,1.962962962962963,38.71875,0.0
9601,2000-02-17,39.59375,40.5625,39.375,40.46875,5774400.0,-0.007830853563038365,1.2352941176470589,4.0,32.93172690763052,34.75431089461947,0.4510327030769332,1.895064450346311,2.221150794664851,1.2356017993127466,28.16676614994309,1.1875,-2.462747291503611,-1.5125000000000028,-4.766129046723719,1.7411290467237137,-3.139314523361861,0.11431452336185544,-1.625,62.65060240963856,19.624925031369763,1.6268145233618594,2,0.140625,3.390625,3.4921875,1.171875,-4.71875,3,0.0047355958958168465,1.8421052631578947,39.90625,-1.3157894736842106,39.84375,-1.631578947368421,38.8125,0.0047355958958168465
9602,2000-02-18,38.71875,39.46875,38.4375,39.25,8246200.0,-0.02209944751381221,1.1290322580645162,0.6071428571428571,22.61904761904762,33.782213460257886,1.0712639123564571,2.403512856602326,3.096150794664851,2.1106017993127466,28.487718884506247,1.15625,-2.525101865091841,-2.0765625000000014,-4.955598211534259,0.8024732115342559,-3.51608035576713,-0.6370446442328728,-0.6981249999999974,16.901408450704224,-19.784244475110654,1.439517855767128,2,1.015625,4.265625,4.3671875,2.046875,-2.71875,4,0.02421307506053272,1.2352941176470589,39.59375,1.8421052631578947,39.90625,-1.3157894736842106,39.84375,0.02421307506053272
9603,2000-02-22,39.3125,39.53125,38.375,39.0,7307400.0,0.015334947538337307,2.0833333333333335,-0.5882352941176471,30.278884462151396,33.57233038184891,0.2872691511834802,1.6974330579349015,2.502400794664851,1.5168517993127466,28.82601630365843,1.15625,-2.4522273042427685,-1.3562500000000028,-4.2636334094377375,1.5511334094377318,-2.8099417047188666,0.09744170471886093,-1.2410374999999974,42.857142857142854,9.671178825041302,1.4536917047188658,2,0.203125,3.265625,3.7734375,1.453125,-3.78125,1,0.020667726550079424,1.1290322580645162,38.71875,1.2352941176470589,39.59375,1.8421052631578947,39.90625,0.020667726550079424
9604,2000-02-23,38.0625,39.15625,38.0625,39.0625,8293200.0,-0.031796502384737635,-1.1875,-3.2,23.75886524822694,32.978554893990825,1.1978305593668637,2.7279602212829985,3.752400794664851,2.7668517993127466,29.236677805192002,1.25,-2.3275650630164435,-2.378124999999997,-5.35438109263508,0.5981310926350858,-3.8662530463175386,-0.8899969536824557,2.5,0.0,-26.380579014440393,1.4881280463175415,2,1.203125,4.1875,5.0234375,2.703125,-2.6875,2,0.08045977011494254,2.0833333333333335,39.3125,1.1290322580645162,38.71875,1.2352941176470589,39.59375,0.08045977011494254
9605,2000-02-24,36.875,37.625,36.0,37.5,18512800.0,-0.031198686371100126,2.7142857142857144,0.625,23.34494773519164,32.33169723493805,2.118181826535384,3.7223585985819554,4.939900794664851,3.9543517993127466,29.976978210246397,2.0625,-2.2679976681659966,-3.3218749999999986,-6.626956066367853,-0.016793933632143876,-4.974415533183922,-1.6693344668160748,3.637500000000003,19.17808219178082,-5.072757734364487,1.6525405331839256,2,1.40625,4.203125,6.2109375,3.890625,-1.75,3,0.0847457627118644,-1.1875,38.0625,2.0833333333333335,39.3125,1.1290322580645162,38.71875,0.0847457627118644
9606,2000-02-25,36.0,36.3125,35.15625,36.28125,13221400.0,-0.023728813559321993,5.7272727272727275,0.45,22.635135135135144,30.80906804837444,2.81936603090751,4.492991965149685,5.814900794664851,4.829351799312747,30.861515388605365,1.71875,-2.279081688418678,-3.984375,-7.78450592745363,-0.18424407254637032,-5.884440463726811,-2.0843095362731887,4.332000000000001,19.28571428571429,-6.933352715514143,1.9000654637268146,2,1.859375,4.65625,7.0859375,4.765625,0.125,4,0.003472222222222321,2.7142857142857144,36.875,-1.1875,38.0625,2.0833333333333335,39.3125,0.003472222222222321
9607,2000-02-28,36.375,36.46875,35.03125,36.0,13537800.0,0.01041666666666674,4.111111111111111,-1.3333333333333333,26.599326599326602,30.17927746380349,2.321022731416676,3.8528204437303515,5.439900794664851,4.454351799312747,31.741200566277715,1.4375,-2.145049651124836,-3.315624999999997,-7.282951464549633,0.6517014645496388,-5.299288232274812,-1.3319617677251827,3.646455000000003,29.86111111111111,1.3107394316612115,1.9836632322748176,2,1.421875,4.078125,6.7109375,4.390625,2.0,0,-0.04123711340206182,5.7272727272727275,36.0,2.7142857142857144,36.875,-1.1875,38.0625,-0.04123711340206182
9608,2000-02-29,36.0,36.71875,35.625,36.625,10183200.0,-0.010309278350515427,1.6923076923076923,-1.6666666666666667,23.07692307692308,28.158852807275682,2.5201333091908467,3.8725981355348296,5.814900794664851,4.829351799312747,32.58262019538899,1.09375,-1.9518421385182592,-3.339062499999997,-7.306097458899615,0.6279724588996203,-5.322579979449806,-1.3555450205501884,3.622238600000003,23.484848484848484,-5.893157855042563,1.9835174794498103,2,1.796875,4.0625,7.0859375,4.765625,2.75,1,0.0,4.111111111111111,36.375,5.7272727272727275,36.0,2.7142857142857144,36.875,0.0
9609,2000-03-01,36.6875,36.6875,35.53125,36.125,9397200.0,0.01909722222222232,3.111111111111111,-0.9,31.597222222222214,26.315786556206127,1.4950574046344016,2.8824829607664384,5.127400794664851,4.141851799312747,33.48274947784199,1.15625,-1.8973940164745002,-2.3656250000000014,-6.224733969629369,1.4934839696293665,-4.295179484814682,-0.43607051518532103,2.5674595119999992,63.85542168674698,30.20391874076592,1.9295544848146835,3,1.109375,2.5625,6.3984375,4.078125,0.75,2,-0.03151618398637135,1.6923076923076923,36.0,4.111111111111111,36.375,5.7272727272727275,36.0,-0.03151618398637135
9610,2000-03-02,36.84375,37.46875,36.3125,36.5,6793000.0,0.004258943781942026,-2.217391304347826,0.6111111111111112,36.7816091954023,26.743551254847436,0.9596216564181645,2.388443271043826,4.971150794664851,3.9856017993127466,34.49897165324244,1.15625,-1.8071420702562975,-1.9171874999999972,-5.492118201849543,1.6577432018495486,-3.7046528509247665,-0.12972214907522783,2.0733127510399996,74.35897435897436,35.93498097544085,1.7874653509247715,3,0.4375,2.390625,6.2421875,3.921875,0.1875,3,-0.03986429177268869,3.111111111111111,36.6875,1.6923076923076923,36.0,4.111111111111111,36.375,-0.03986429177268869
9611,2000-03-03,36.75,37.125,36.125,37.125,5794600.0,-0.0025445292620864812,4.333333333333333,-1.0909090909090908,37.64705882352941,28.413330277567635,0.6789647040026097,2.2090419037041755,5.064900794664851,4.079351799312747,34.8556486532002,1.0,-1.9259024073129893,-1.765625,-5.173451470053919,1.6422014700539194,-3.4695382350269597,-0.06171176497304032,1.8561977309568007,70.51282051282051,28.679274042601342,1.70391323502696,3,0.53125,2.453125,6.3359375,4.015625,1.25,4,-0.04421768707482998,-2.217391304347826,36.84375,3.111111111111111,36.6875,1.6923076923076923,36.0,-0.04421768707482998
9612,2000-03-06,35.25,36.46875,35.125,36.46875,7631400.0,-0.04081632653061229,1.205128205128205,3.25,31.0,28.49345422621748,1.827342286559528,3.4269586481701637,6.564900794664851,5.579351799312747,35.375147281140904,1.625,-2.20811635223113,-2.9750000000000014,-6.458844292248401,0.5088442922483978,-4.716922146124205,-1.2330778538757983,3.0702019124802575,5.333333333333334,-37.167942938258115,1.7419221461241998,3,1.84375,3.953125,7.8359375,5.515625,3.875,0,0.024822695035461084,4.333333333333333,36.75,-2.217391304347826,36.84375,3.111111111111111,36.6875,0.024822695035461084
9613,2000-03-07,34.25,35.25,33.0625,35.25,16526400.0,-0.028368794326241176,3.375,0.8205128205128205,20.06688963210702,28.083234713315267,2.272706613818663,4.129193934264443,7.564900794664851,6.579351799312747,36.0013919353396,2.1875,-2.3788315291502684,-3.651562499999997,-7.354794718634388,0.05166971863439329,-5.503178609317189,-1.7999463906828055,3.8070857594818364,26.95035460992908,-12.712998723296558,1.851616109317195,3,1.09375,3.96875,8.8359375,6.515625,4.25,1,0.12043795620437958,1.205128205128205,35.25,4.333333333333333,36.75,-2.217391304347826,36.84375,0.12043795620437958
9614,2000-03-08,35.5,35.875,33.625,33.84375,12836800.0,0.03649635036496357,-1.1492537313432836,-1.65625,29.080118694362028,28.720475931000866,0.693968284446747,2.5756126224368145,6.314900794664851,5.329351799312747,36.90327814712413,2.25,-2.373995502755008,-2.125,-5.666750515003358,1.4167505150033577,-3.895875257501679,-0.35412474249832115,2.057627183533654,55.319148936170215,20.2239952570798,1.7708752575016788,3,-0.234375,2.609375,7.5859375,5.265625,2.625,2,0.09154929577464799,3.375,34.25,1.205128205128205,35.25,4.333333333333333,36.75,0.09154929577464799
9615,2000-03-09,36.34375,36.5,34.96875,35.5,9665400.0,0.023767605633802757,1.6486486486486487,0.5094339622641509,35.31073446327683,30.128875856349943,-0.2604539182772925,1.52193116176813,5.471150794664851,4.485601799312747,37.28609152556977,1.53125,-2.488427022949338,-1.0984375000000028,-4.4986403649812345,2.301765364981229,-2.798538932490615,0.6016639324906095,0.7643644651802859,80.76923076923077,47.12892135164819,1.7001014324906152,3,-1.078125,1.765625,6.7421875,4.421875,0.3125,3,0.03009458297506451,-1.1492537313432836,35.5,3.375,34.25,1.205128205128205,35.25,0.03009458297506451
9616,2000-03-10,35.4375,36.875,34.9375,36.34375,8722200.0,-0.02493551160791052,-1.0327868852459017,-1.0740740740740742,35.21126760563381,31.085758190384077,0.6231447352581512,2.263662273250347,6.377400794664851,5.391851799312747,37.102359321312264,1.9375,-2.4547731889403934,-1.8265625000000014,-5.256277068739884,1.603152068739881,-3.5414197843699426,-0.1117052156300602,-2.375,62.295081967213115,25.44118094837102,1.7148572843699408,3,-0.171875,2.34375,7.6484375,5.328125,3.3125,4,0.04497354497354489,1.6486486486486487,36.34375,-1.1492537313432836,35.5,3.375,34.25,0.04497354497354489
9617,2000-03-13,35.0,35.78125,34.65625,34.8125,5762600.0,-0.012345679012345734,-3.5,-0.20689655172413793,30.285714285714278,31.886734991360875,0.944403670935344,2.5384245347916163,6.814900794664851,5.829351799312747,36.64519489089962,1.125,-2.3412933197218706,-2.078125,-5.578271848423164,1.4220218484231637,-3.8281984242115854,-0.3280515757884146,-1.8612499999999983,50.81967213114754,14.11686045223177,1.7500734242115827,3,0.265625,2.4375,8.0859375,5.765625,5.75,0,0.08571428571428563,-1.0327868852459017,35.4375,1.6486486486486487,36.34375,-1.1492537313432836,35.5,0.08571428571428563
9618,2000-03-14,36.375,37.3125,35.875,35.90625,10342200.0,0.03928571428571437,-4.411764705882353,2.5,42.3728813559322,33.084030450661984,-0.41550314160282653,1.0239484631245688,5.439900794664851,4.454351799312747,35.72751650669367,2.3125,-2.108437437376878,-0.5812499999999972,-3.995820655757207,2.8333206557572126,-2.2885353278785985,1.1260353278786042,-3.1615249999999975,74.57627118644068,31.858070573786925,1.7072853278786038,3,-1.109375,0.90625,6.7109375,4.390625,4.75,1,0.07560137457044669,-3.5,35.0,-1.0327868852459017,35.4375,1.6486486486486487,36.34375,0.07560137457044669
9619,2000-03-15,38.46875,39.09375,35.90625,36.125,12020200.0,0.05756013745704469,-1.2921348314606742,5.0,56.6579634464752,35.29251425633675,-2.492080015520017,-1.2417605192588397,3.346150794664851,2.3606017993127466,35.25476328469169,3.1875,-1.8865368840458316,1.5812499999999972,-1.638331841923332,4.800831841923326,-0.028540920961667382,3.1910409209616617,-5.091313999999997,85.91549295774648,38.55819443206539,1.6097909209616652,3,-2.390625,-1.1875,4.6171875,2.296875,2.34375,2,0.0008123476848092004,-4.411764705882353,36.375,-3.5,35.0,-1.0327868852459017,35.4375,0.0008123476848092004
9620,2000-03-16,39.90625,40.25,39.46875,39.9375,15359000.0,0.037367993501218555,1.380952380952381,-0.013333333333333334,65.5860349127182,38.39684493291328,-3.8548594518569814,-2.8240510869467457,1.802932394451993,0.9231017993127466,34.91870206882338,1.78125,-1.541440601751006,3.018749999999997,-0.20083184192333192,6.238331841923326,1.4089590790383326,4.628540920961662,-6.185835159999996,93.85474860335195,41.172504401373615,1.6097909209616652,3,-3.25,-2.84375,3.1796875,0.859375,2.03125,3,-0.044635865309318734,-1.2921348314606742,38.46875,-4.411764705882353,36.375,-3.5,35.0,-0.044635865309318734
9621,2000-03-17,39.78125,39.96875,39.09375,39.65625,11004200.0,-0.003132341425215346,2.5,-4.0,63.8676844783715,42.048809874954564,-3.6371426191317653,-2.8293458554126403,1.8034702734050398,1.0481017993127466,34.70876989193221,0.875,-1.33854155901588,2.8843749999999986,-0.36929827840886986,6.138048278408867,1.2575383607955644,4.511211639204433,-5.538468347199995,91.62011173184358,34.56191195219159,1.6268366392044329,3,-3.125,-2.96875,3.1015625,0.984375,2.375,4,-0.07855459544383347,1.380952380952381,39.90625,-1.2921348314606742,38.46875,-4.411764705882353,36.375,-0.07855459544383347
9622,2000-03-20,39.65625,39.96875,39.28125,39.84375,6755200.0,-0.00314218381775333,2.142857142857143,-1.5,65.1948051948052,47.06302271525436,-3.152952861098953,-2.7726655353798364,1.7546549255739876,1.1731017993127466,34.020926370093804,0.6875,-1.2102150833995182,2.7124999999999986,-0.6759114621519089,6.100911462151906,1.0182942689240448,4.406705731075952,-4.932890879423994,86.42857142857143,24.085739804929226,1.694205731075953,3,-2.71875,-2.84375,2.6796875,1.109375,1.71875,0,-0.022852639873916503,2.5,39.78125,1.380952380952381,39.90625,-1.2921348314606742,38.46875,-0.022852639873916503
9623,2000-03-21,40.125,40.5,39.0625,39.0625,8027600.0,0.011820330969267046,-1.7058823529411764,-5.666666666666667,64.55026455026456,51.00415003257686,-3.018077358032663,-3.349135998938472,1.0504843905921888,0.7043517993127466,33.405823378139054,1.4375,-1.0639573584827673,3.140625,-0.3841055328134928,6.665355532813493,1.3782597335932536,4.902990266406746,-4.959509609070075,91.83673469387756,28.458969081225398,1.7623652664067455,3,-2.546875,-3.3125,1.765625,0.640625,1.375,1,0.015576323987538832,2.142857142857143,39.65625,2.5,39.78125,1.380952380952381,39.90625,0.015576323987538832
9624,2000-03-22,41.125,41.125,39.84375,40.4375,9983000.0,0.024922118380062308,2.727272727272727,0.6470588235294118,66.91358024691358,54.515577341869836,-3.504831061423836,-4.329935379694668,-0.13887995212785853,-0.2956482006872534,32.727459200726095,1.28125,-0.6576938753728925,3.987499999999997,0.026474830332787747,7.948525169667207,2.0069874151663925,5.968012584833602,-5.426058648163064,100.0,36.44107653125222,1.9805125848336047,3,-3.234375,-4.03125,0.765625,-0.359375,0.125,2,0.0,-1.7058823529411764,40.125,2.142857142857143,39.65625,2.5,39.78125,0.0
9625,2000-03-23,40.0,40.96875,39.96875,40.625,10390000.0,-0.027355623100303927,-1.9090909090909092,-0.9090909090909091,61.87214611872146,57.47789717665735,-2.018966037717881,-3.1187123018488023,0.7747416491575052,0.8293517993127466,31.131546190536014,1.15625,-0.03317737400709575,2.706249999999997,-1.4527703964269065,6.865270396426901,0.6267398017865418,4.7857601982134526,-3.649931610383497,45.45454545454545,-16.513219869921784,2.079510198213453,3,-2.109375,-2.90625,1.7265625,0.765625,1.34375,3,0.020312499999999956,2.727272727272727,41.125,-1.7058823529411764,40.125,2.142857142857143,39.65625,0.020312499999999956
9626,2000-03-24,36.125,37.0,35.09375,36.5,38763600.0,-0.09687500000000004,1.7727272727272727,0.6,52.72373540856031,59.97101063475135,2.1945968680209376,0.8075352958438202,4.4030813376894855,4.704351799312747,29.498841867565446,4.90625,0.37085017893869576,-1.1749999999999972,-5.326202663401517,2.976202663401523,-3.250601331700757,0.9006013317007628,5.0,17.098445595854923,-49.883756895406506,2.0756013317007596,3,1.984375,0.96875,5.3125,4.640625,5.96875,4,0.16089965397923867,-1.9090909090909092,40.0,2.727272727272727,41.125,-1.7058823529411764,40.125,0.16089965397923867
9627,2000-03-27,34.875,35.625,34.3125,35.5,22607600.0,-0.03460207612456745,2.0,1.6666666666666667,51.91570881226053,61.031324796565606,3.827503861789509,2.044204611176035,5.388825185789116,5.954351799312747,28.032131391975433,1.8125,0.6306491037377384,-2.3500000000000014,-6.62395532018617,1.9239553201861668,-4.486977660093089,-0.21302233990691377,6.129375000000003,8.256880733944955,-61.15402013607101,2.136977660093085,3,2.84375,2.21875,6.484375,5.890625,6.75,0,0.20878136200716857,1.7727272727272727,36.125,-1.9090909090909092,40.0,2.727272727272727,41.125,0.20878136200716857
9628,2000-03-28,36.0,36.0,34.6875,34.71875,18375600.0,0.032258064516129004,1.048780487804878,-2.05,51.544401544401545,60.46315125189076,2.954403131841133,0.9688795705601052,4.002156067605313,4.829351799312747,26.650772212141288,1.3125,1.0082774583864236,-1.2250000000000014,-5.49895532018617,3.0489553201861668,-3.361977660093089,0.9119776600930862,4.736700000000006,24.770642201834864,-44.50509375124528,2.136977660093085,3,1.71875,1.09375,5.359375,4.765625,5.53125,1,0.14930555555555558,2.0,34.875,1.7727272727272727,36.125,-1.9090909090909092,40.0,0.14930555555555558
9629,2000-03-29,35.53125,36.0625,35.03125,35.03125,14696000.0,-0.01302083333333337,-3.125,0.3902439024390244,47.43083003952569,58.44590626598048,3.310816574774698,1.419334804709223,4.236677514401379,5.298101799312747,25.142955539421806,1.03125,1.5032530904639998,-1.6359374999999972,-5.971344576968271,2.6994695769682764,-3.8036410384841375,0.5317660384841432,4.948482000000006,18.30985915492958,-47.46673623951101,2.167703538484138,3,2.1875,1.5625,5.515625,5.234375,6.46875,2,0.16798592788038702,1.048780487804878,36.0,2.0,34.875,1.7727272727272727,36.125,0.16798592788038702
9630,2000-03-30,35.375,35.8125,35.15625,35.28125,10338200.0,-0.004397537379067673,-2.8181818181818183,0.1875,49.79253112033195,56.882000337309414,3.0806806996340796,1.5388031343147048,4.1470168620095365,5.454351799312747,24.329414520098723,0.65625,1.7558115707305717,-1.71875,-6.126382062086982,2.688882062086982,-3.9225660310434947,0.48506603104349466,4.858042720000007,39.53488372093023,-25.57988969172535,2.2038160310434916,3,2.34375,1.71875,5.3828125,5.390625,8.5,3,0.16607773851590113,-3.125,35.53125,1.048780487804878,36.0,2.0,34.875,0.16607773851590113
9631,2000-03-31,35.125,35.5625,35.03125,35.5,8013400.0,-0.007067137809187329,1.125,-4.0,50.42016806722689,55.240373989800716,2.906368061105006,1.7505729589858632,4.13809386766026,5.704351799312747,23.40217255565237,0.53125,1.6451133176116741,-1.8875000000000028,-6.38088878388664,2.605888783886634,-4.134194391943318,0.35919439194331204,4.8712210112000065,46.42857142857143,-19.647832138769147,2.246694391943317,3,2.59375,1.96875,4.5546875,5.640625,8.375,4,0.1770462633451957,-2.8181818181818183,35.375,-3.125,35.53125,1.048780487804878,36.0,0.1770462633451957
9632,2000-04-03,36.125,36.375,35.0,35.3125,11106800.0,0.028469750889679624,1.0952380952380953,-2.1666666666666665,49.13793103448276,53.527892488047186,1.5117609288702596,0.8637729494387401,2.9186978855671697,4.704351799312747,21.775673402128387,1.375,1.2861777428948358,-0.9312499999999986,-5.369078935177093,3.506578935177096,-3.150164467588546,1.2876644675885487,3.6438721707520045,85.18518518518519,19.35017923397382,2.2189144675885464,4,1.59375,0.96875,3.1328125,4.640625,6.625,0,0.1652249134948096,1.125,35.125,-2.8181818181818183,35.375,-3.125,35.53125,0.1652249134948096
9633,2000-04-04,38.375,38.375,36.53125,36.59375,22024200.0,0.06228373702422152,1.0701754385964912,2.1923076923076925,49.68017057569296,51.61306919124489,-1.1315797522112447,-1.118703748875845,0.5706596985750139,2.4543517993127466,18.878247280158103,2.25,0.994607830019909,1.1124999999999972,-3.1563918351253974,5.381391835125392,-1.0219459175627037,3.246945917562698,1.1756172839219232,100.0,35.188793240417084,2.1344459175626977,4,-0.734375,-1.28125,0.75,2.390625,4.65625,1,0.08469055374592838,1.0952380952380953,36.125,1.125,35.125,-2.8181818181818183,35.375,0.08469055374592838
9634,2000-04-05,38.75,38.75,37.375,38.0,14044800.0,0.009771986970684043,2.6666666666666665,0.42105263157894735,45.747126436781606,49.821400337696026,-2.0997092263718926,-1.3046267166104855,0.07477183344907701,2.0793517993127466,16.41511924620734,1.375,0.6825623225999422,1.3250000000000028,-2.908685793104759,5.558685793104765,-0.7918428965523745,3.44184289655238,0.5910925925650474,100.0,37.25723178985844,2.11684289655238,4,-2.21875,-1.65625,0.1796875,2.015625,4.0,2,0.0717741935483871,1.0701754385964912,38.375,1.0952380952380953,36.125,1.125,35.125,0.0717741935483871
9635,2000-04-06,37.4375,38.65625,37.15625,38.625,8297000.0,-0.03387096774193543,1.4,-1.5833333333333333,42.071881606765324,48.63786102638547,-1.3286471797841415,0.0990963842740058,1.2768483387096694,3.3918517993127466,14.33288802387086,1.59375,0.2883623702015967,-0.04218749999999716,-4.245211307723395,4.1608363077234,-2.143699403861696,2.0593244038617016,1.702448888862449,65.0,5.66588464042475,2.1015119038617,4,-0.90625,-0.34375,1.0859375,3.328125,5.6875,3,0.12186978297161932,2.6666666666666665,38.75,1.0701754385964912,38.375,1.0952380952380953,36.125,0.12186978297161932
9636,2000-04-07,37.03125,38.1875,36.90625,38.125,6315000.0,-0.01085141903171949,1.1025641025641026,0.9210526315789473,41.28630705394191,47.456816386572285,-0.8720299753076546,0.6649610325968496,1.6140343718707157,3.7981017993127466,12.512193230788771,1.28125,-0.28580699625269546,-0.5281250000000028,-4.627271453194503,3.571021453194497,-2.5776982265972563,1.5214482265972507,1.9156009333079496,54.166666666666664,-1.6682970887122082,2.049573226597251,4,-0.3125,0.0625,1.2265625,3.734375,6.625,4,0.18481012658227858,1.4,37.4375,2.6666666666666665,38.75,1.0701754385964912,38.375,0.18481012658227858
9637,2000-04-10,38.0,38.25,37.34375,37.40625,8393600.0,0.026160337552742607,-1.5217391304347827,-0.5428571428571428,43.17269076305221,46.52662629975569,-1.5096361649546992,-0.07116120322393726,0.5215775730875123,2.8293517993127466,10.454312367173474,1.21875,-0.7337779459776002,0.2906249999999986,-3.6298477913728675,4.211097791372865,-1.669611395686431,2.250861395686428,0.7614768959756333,66.19718309859155,14.300028353752396,1.960236395686432,4,-1.125,-0.90625,0.2421875,2.765625,5.53125,0,0.14473684210526305,1.1025641025641026,37.03125,1.4,37.4375,2.6666666666666665,38.75,0.14473684210526305
9638,2000-04-11,39.125,39.1875,37.8125,38.0,8903800.0,0.02960526315789469,1.2,1.894736842105263,43.625498007968126,46.10381162958263,-2.3967855947240366,-1.0325120849781797,-0.7417930694726209,1.7043517993127466,9.65347341926058,1.375,-0.7326535585300604,1.2781250000000028,-2.638192290315125,5.194442290315131,-0.6800336451575646,3.2362836451575703,-4.8125,97.26027397260275,49.322549860120844,1.9581586451575645,4,-2.03125,-2.03125,-0.9765625,1.640625,5.125,1,0.09265175718849838,-1.5217391304347827,38.0,1.1025641025641026,37.03125,1.4,37.4375,0.09265175718849838
9639,2000-04-12,38.5,39.6875,38.03125,38.84375,7528200.0,-0.015974440894568676,-1.5853658536585367,-0.3055555555555556,45.06172839506173,45.57816688233038,-1.459907156956973,-0.4269403267396683,-0.24513046885295608,2.3293517993127466,10.100623808593513,1.65625,-0.6229225789207931,0.6515624999999972,-3.2658242560799664,4.568949256079961,-1.3071308780399846,2.610255878039979,-4.090000000000003,57.30337078651685,8.677631440998312,1.9586933780399822,4,-1.15625,-1.125,-1.71875,2.265625,5.875,2,0.11769480519480524,1.2,39.125,-1.5217391304347827,38.0,1.1025641025641026,37.03125,0.11769480519480524
9640,2000-04-13,38.125,38.46875,37.375,38.03125,7071400.0,-0.009740259740259716,1.8,-0.2727272727272727,58.55614973262033,46.482164845151885,-0.7306303439613302,-0.20261765440617552,-0.014538355467578867,2.7043517993127466,10.424458230950082,1.125,-0.5831007793486478,0.3656250000000014,-3.433997340997948,4.165247340997951,-1.5341861704989697,2.2654361704989725,-3.5039000000000016,43.82022471910113,-8.430254620812782,1.8998111704989735,4,-0.78125,-0.40625,-1.4375,2.640625,5.3125,3,0.12131147540983611,-1.5853658536585367,38.5,1.2,39.125,-1.5217391304347827,38.0,0.12131147540983611
9641,2000-04-14,36.65625,37.8125,36.28125,37.5625,8469200.0,-0.03852459016393439,1.1777777777777778,-9.666666666666666,57.480314960629926,47.40909639250157,1.0931233644531915,1.075133942644392,1.3230047329322474,4.173101799312747,11.00357737724825,1.84375,-0.4496047552476412,-0.9468749999999986,-4.6522620367487235,2.7585120367487264,-2.7995685183743575,0.9058185183743603,-1.832494000000004,11.009174311926607,-44.87268356242249,1.8526935183743618,4,1.328125,1.0625,0.03125,4.109375,6.84375,4,0.17647058823529416,1.8,38.125,-1.5853658536585367,38.5,1.2,39.125,0.17647058823529416
9642,2000-04-17,38.75,39.0,37.75,37.8125,11978200.0,0.0571184995737426,-1.3529411764705883,-1.0344827586206897,60.679611650485434,48.63125651192295,-0.6583440765143536,-1.1488956475944576,-0.8611865573737987,2.0793517993127466,11.609111616607251,2.34375,-0.28112726228089713,1.1921875000000028,-2.4286855478007183,4.813060547800724,-0.6182490239003613,3.002624023900367,-3.731694240000003,72.47706422018348,12.136881586283835,1.8104365239003621,4,-0.765625,-1.03125,-2.2265625,2.015625,6.21875,0,0.12661290322580654,1.1777777777777778,36.65625,1.8,38.125,-1.5853658536585367,38.5,0.12661290322580654
9643,2000-04-18,40.75,41.0,39.625,40.0,14995000.0,0.05161290322580636,1.2,0.8,68.11279826464208,51.116331159463,-2.5546725720863463,-3.2671815275441816,-2.919170591049621,0.07935179931274661,12.28144154336793,2.25,-0.027965671704293982,3.160937500000003,-0.5625584763889151,6.884433476388921,1.2991895118055439,5.022685488194462,-5.5449264704,94.70198675496688,27.845421519004162,1.8617479881944574,4,-2.109375,-3.03125,-4.3984375,0.015625,3.90625,1,0.06825153374233128,-1.3529411764705883,38.75,1.1777777777777778,36.65625,1.8,38.125,0.06825153374233128
9644,2000-04-19,41.125,41.3125,40.34375,40.75,7797600.0,0.009202453987730008,1.5833333333333333,0.5,69.65811965811966,54.181468720724595,-2.8578873397810867,-3.8390095430375766,-3.3590669474707937,-0.2956482006872534,12.681315400605255,0.96875,0.21552546826034558,3.535937500000003,-0.1875584763889151,7.259433476388921,1.6741895118055439,5.397685488194462,-5.572230882176001,96.27329192546584,24.888307256819587,1.8617479881944574,4,-2.328125,-3.3125,-4.8515625,-0.359375,2.9375,2,0.07598784194528885,1.2,40.75,-1.3529411764705883,38.75,1.1777777777777778,36.65625,0.07598784194528885
9645,2000-04-20,40.8125,41.46875,40.625,41.0625,5635400.0,-0.0075987841945288626,-1.7,-0.6666666666666666,69.36170212765957,57.300957062248784,-2.25325068602492,-3.6496368410255116,-3.0831872473477944,0.016851799312746607,13.127886932228028,0.84375,0.29317215919797235,3.182812499999997,-0.6670248919010149,7.032649891901009,1.2578938040494947,5.1077311959505,-4.798952411601924,87.34939759036145,12.278525971687628,1.924918695950505,4,-1.9375,-2.921875,-4.1328125,-0.046875,3.65625,3,0.08728943338437989,1.5833333333333333,41.125,1.2,40.75,-1.3529411764705883,38.75,0.08728943338437989
9646,2000-04-24,41.9375,42.21875,40.75,40.75,7205600.0,0.027565084226646164,-1.4736842105263157,-4.75,69.62025316455696,60.23957510686043,-2.915730783291778,-4.550139660003879,-4.200252059089465,-1.1081482006872534,12.720325175512107,1.46875,0.44641691995290955,4.017187499999999,-0.21314990061316053,8.247524900613158,1.9020187996934226,6.132356200306575,-5.378432170441734,93.7062937062937,19.09215427700005,2.115168700306579,4,-2.6875,-3.671875,-5.078125,-1.171875,2.8125,0,0.03576751117734722,-1.7,40.8125,1.5833333333333333,41.125,1.2,40.75,0.03576751117734722
9647,2000-04-25,42.15625,42.21875,41.3125,41.84375,5635600.0,0.005216095380029762,3.142857142857143,0.2631578947368421,64.7921760391198,62.591428221432835,-2.7747062027164944,-4.422153663128661,-4.399294455017895,-1.3268982006872534,11.994577582744974,0.90625,0.7987731414697521,3.871875000000003,-0.5056571619546659,8.249407161954672,1.683108919022672,6.060641080977334,-4.9180203099887265,97.59036144578313,25.10558971042751,2.188766080977333,4,-2.90625,-3.890625,-5.421875,-1.390625,1.6875,1,0.03187546330615265,-1.4736842105263157,41.9375,-1.7,40.8125,1.5833333333333333,41.125,0.03187546330615265
9648,2000-04-26,41.375,42.03125,41.0,42.03125,5480000.0,-0.018532246108228345,2.142857142857143,-2.1,59.952606635071085,64.24597024810053,-1.8335465168943799,-3.391457179952667,-3.610031021202559,-0.5456482006872534,11.381117500953655,1.15625,1.2141288729965964,2.8218749999999986,-1.624585560171198,7.268335560171195,0.5986447199143967,5.0451052800856,-3.539107872790076,55.00000000000001,-13.42577803274039,2.2232302800856,4,-2.125,-3.109375,-4.5,-0.609375,0.625,2,0.0868580060422961,3.142857142857143,42.15625,-1.4736842105263157,41.9375,-1.7,40.8125,0.0868580060422961
9649,2000-04-27,41.5,41.6875,40.90625,41.125,4756600.0,0.0030211480362538623,1.0833333333333333,-0.5714285714285714,66.92708333333334,65.17607398151308,-1.6631413431900413,-3.2109953182333726,-3.7586452129534393,-0.6706482006872534,10.74937641231773,0.78125,1.5617695408926338,2.6484375,-1.7449390844166004,7.0418140844166,0.4517492077916998,4.8451257922083,-3.138164928055268,54.90196078431373,-13.380599448531399,2.1966882922082984,4,-2.25,-3.234375,-4.3046875,-0.734375,0.5,3,0.07605421686746983,2.142857142857143,41.375,3.142857142857143,42.15625,-1.4736842105263157,41.9375,0.07605421686746983
9650,2000-04-28,41.25,41.5,40.96875,41.375,5149400.0,-0.0060240963855421326,1.8333333333333333,-0.3333333333333333,67.81002638522428,66.3238196953569,-1.031741839032577,-2.6332982603401405,-3.5376661700944965,-0.4206482006872534,10.08349525025562,0.53125,1.8351993852287478,2.104687499999997,-2.0911395995528608,6.300514599552855,0.0067739502235681925,4.202601049776426,-2.4253351366886378,34.04255319148936,-34.53739339773672,2.097913549776427,4,-1.265625,-2.984375,-3.7578125,-0.484375,0.8125,4,0.06818181818181812,1.0833333333333333,41.5,2.142857142857143,41.375,3.142857142857143,42.15625,0.06818181818181812
9651,2000-05-01,41.34375,42.21875,40.9375,41.125,5819600.0,0.002272727272727204,-3.3157894736842106,-1.75,65.24216524216524,66.83077009443244,-0.4365527536175904,-2.358172018236658,-3.6498717429702623,-0.5143982006872534,9.45981401692126,1.28125,2.1490448700590505,1.8875000000000028,-1.9612224469535562,5.736222446953562,-0.03686122347677667,3.8118612234767824,-2.111794920286002,33.33333333333333,-34.07956490644007,1.9243612234767786,5,-0.421875,-3.078125,-3.8515625,-0.578125,0.5,0,0.07558578987150422,1.8333333333333333,41.25,1.0833333333333333,41.5,2.142857142857143,41.375,0.07558578987150422
9652,2000-05-02,42.09375,42.28125,41.03125,41.0625,5156800.0,0.018140589569161092,-1.2857142857142858,4.714285714285714,64.0117994100295,66.37510355503105,-0.7402018303093669,-2.780645919046428,-4.381784583290447,-1.2643982006872534,9.379264951879536,1.25,2.3183966231325286,2.339062499999997,-1.3441293968935142,6.0222543968935085,0.49746655155323793,4.180658448446756,-2.503379529851685,86.36363636363636,21.787433282528454,1.8415959484467563,5,-0.78125,-3.796875,-4.4921875,-1.5625,0.34375,1,0.06310319227913874,-3.3157894736842106,41.34375,1.8333333333333333,41.25,1.0833333333333333,41.5,0.06310319227913874
9653,2000-05-03,41.625,42.46875,41.5,42.0625,5079000.0,-0.011135857461024523,-1.8181818181818181,-0.42424242424242425,64.97005988023952,65.85420802415547,-0.15006084014885346,-2.1670350083359793,-3.9191626871665477,-0.7956482006872534,10.538953029359789,0.96875,2.6345497435891545,1.7078125000000028,-2.0057315118960943,5.4213565118961,-0.1489595059480493,3.564584505948055,-1.6579063956724482,46.0,-18.69080088687049,1.8567720059480497,5,-0.078125,-3.046875,-4.21875,-1.09375,1.4375,2,0.05330330330330324,-1.2857142857142858,42.09375,-3.3157894736842106,41.34375,1.8333333333333333,41.25,0.05330330330330324
9654,2000-05-04,41.53125,42.03125,41.15625,41.5,3048800.0,-0.0022522522522522292,-1.434782608695652,-0.07142857142857142,66.76923076923077,65.56615565099672,0.008242735002049528,-1.9544425327434283,-3.7924591210864946,-0.7018982006872534,11.61694238565504,0.875,2.7647161886286327,1.4750000000000014,-2.262732126218822,5.212732126218825,-0.39386606310941374,3.3438660631094166,-1.1638913723648585,38.775510204081634,-27.37568911776909,1.8688660631094127,5,0.078125,-2.796875,-4.125,-1.0,0.859375,3,0.011286681715575675,-1.8181818181818181,41.625,-1.2857142857142858,42.09375,-3.3157894736842106,41.34375,0.011286681715575675
9655,2000-05-05,42.0,42.125,41.34375,41.59375,4241200.0,0.011286681715575675,1.380952380952381,13.0,79.18088737201364,66.62844834071413,-0.30658683758164784,-2.175389086693201,-4.183846676600794,-1.1706482006872534,12.886776848008946,0.78125,2.615213887733937,1.7156250000000028,-1.9042045703556099,5.3354545703556155,-0.09428978517779996,3.5255397851778056,-1.2964187527864794,69.38775510204081,-3.5841043197305424,1.809914785177806,5,-0.3125,-3.265625,-4.59375,-1.875,2.0,4,0.0,-1.434782608695652,41.53125,-1.8181818181818181,41.625,-1.2857142857142858,42.09375,0.0
9656,2000-05-08,43.875,43.875,42.0625,42.46875,9178800.0,0.044642857142857206,1.5777777777777777,3.4615384615384617,78.67132867132867,68.17057641095957,-2.0985331446517037,-3.701143473580096,-5.9298933413189445,-3.0456482006872534,14.407621604710835,1.875,2.4510175513134342,3.2484375000000014,-0.37045907461538263,6.8673340746153855,1.438989212692313,5.05788578730769,-2.888991752340644,100.0,25.851633162421393,1.8094482873076911,5,-1.484375,-4.4375,-6.46875,-4.078125,1.0,0,-0.04131054131054135,1.380952380952381,42.0,-1.434782608695652,41.53125,-1.8181818181818181,41.625,-0.04131054131054135
9657,2000-05-09,43.5,44.21875,43.375,43.75,8159000.0,-0.008547008547008517,-2.375,-0.17777777777777778,68.80341880341881,69.15399998522042,-1.690668814468701,-3.049310087914826,-5.439728020786916,-2.6706482006872534,16.10508921973982,0.84375,2.3086322451739605,2.598437500000003,-1.0159568653521234,6.212831865352129,0.7912403173239397,4.405634682676066,-2.15625,76.53061224489795,4.776333027389867,1.807197182676064,5,-0.9375,-3.890625,-6.09375,-3.890625,1.8125,1,-0.03807471264367812,1.5777777777777777,43.875,1.380952380952381,42.0,-1.434782608695652,41.53125,-0.03807471264367812
9658,2000-05-10,42.75,43.5,42.5625,43.5,8313000.0,-0.017241379310344862,1.5,3.0,60.56910569105691,68.44755802496748,-0.8103282916632679,-2.1226384110680527,-4.568814085939408,-1.9206482006872534,17.286454838247177,0.9375,2.054486575662864,1.6671874999999972,-1.9356414209387083,5.270016420938703,-0.13422696046935556,3.46860196046935,-0.8312499999999972,52.04081632653062,-15.925749227636217,1.8014144604693518,5,-0.171875,-2.5,-5.34375,-3.140625,2.03125,2,-0.007309941520467822,-2.375,43.5,1.5777777777777777,43.875,1.380952380952381,42.0,-0.007309941520467822
9659,2000-05-11,43.03125,43.46875,42.9375,43.1875,4636200.0,0.006578947368421018,-2.090909090909091,0.20833333333333334,64.48979591836735,68.07864352865005,-0.9515989821415829,-2.157635963977256,-4.745552588870609,-2.2018982006872534,18.2472508327914,0.71875,1.909799862391381,1.7218749999999972,-1.7651132665492781,5.2088632665492725,-0.02161913327464049,3.465369133274635,-0.6524999999999963,58.69565217391305,-6.537424858353731,1.743494133274637,5,-0.453125,-2.78125,-5.6640625,-3.5625,2.0625,3,0.000726216412490821,1.5,42.75,-2.375,43.5,1.5777777777777777,43.875,0.000726216412490821
9660,2000-05-12,42.75,43.09375,42.34375,43.0625,4074200.0,-0.006535947712418277,3.0,2.0,55.963302752293586,67.04765880755318,-0.4863419020262256,-1.5938439761297332,-4.365941615876693,-1.9206482006872534,19.50107362921814,0.75,1.888678620770932,1.2093750000000014,-1.990009449431298,4.408759449431301,-0.3903172247156448,2.8090672247156476,1.46875,31.88405797101449,-28.518516358231135,1.5996922247156486,5,-0.125,-2.5,-5.9375,-3.671875,1.53125,4,-0.008406432748538029,-2.090909090909091,43.03125,1.5,42.75,-2.375,43.5,-0.008406432748538029
9661,2000-05-15,43.125,43.5,42.5625,42.625,4477200.0,0.00877192982456143,-2.0,-1.6,56.950672645739914,66.26308916707657,-0.6505077816991189,-1.5382396909138123,-4.633172814829599,-2.2956482006872534,20.854768056421282,0.9375,1.7821803063678985,1.2609374999999972,-1.0415635536313061,3.5634385536313005,0.1096869731843455,2.412188026815649,1.0562499999999986,41.66666666666667,-13.452259268955963,1.1512505268156523,5,-0.4375,-2.875,-6.3125,-4.859375,1.8125,0,0.020289855072463725,3.0,42.75,-2.090909090909091,43.03125,1.5,42.75,0.020289855072463725
9662,2000-05-16,43.65625,43.71875,43.125,43.25,5165400.0,0.01231884057971011,1.2352941176470589,0.8125,66.97674418604652,66.48605408994402,-1.0469015762779534,-1.7740353092818566,-4.999902001497823,-2.8268982006872534,22.34038920178629,0.59375,1.7024323471244358,1.546875,-0.3721798146362332,3.465929814636233,0.587347592681887,2.506402407318113,0.48825000000000074,95.45454545454545,38.65497477710727,0.959527407318115,5,-0.96875,-3.40625,-6.75,-5.40625,0.625,1,0.027916964924838972,-2.0,43.125,3.0,42.75,-2.090909090909091,43.03125,0.027916964924838972
9663,2000-05-17,43.53125,43.84375,42.8125,43.53125,3507200.0,-0.0028632784538296097,2.3,0.0,65.11627906976744,66.30239279000365,-0.6962855501198248,-1.5072658527832203,-4.676203715213759,-2.7018982006872534,22.801276216828697,1.03125,1.6751282411389354,1.2828124999999986,-0.6245264900659677,3.190151490065965,0.32914300496701543,2.2364819950329817,0.5772350000000017,79.16666666666666,21.213015030433084,0.9536694950329819,5,-0.75,-3.28125,-6.546875,-5.3125,1.34375,2,0.04091888011486011,1.2352941176470589,43.65625,-2.0,43.125,3.0,42.75,0.04091888011486011
9664,2000-05-18,44.25,44.5,43.40625,43.4375,6088800.0,0.016511127063890907,-1.5,100.0,70.86956521739131,65.37891255060116,-1.1050298240420346,-2.0868907473056737,-5.224104164277918,-3.4206482006872534,23.285607795766506,1.09375,1.6400273080142824,1.8453124999999986,-0.18270618487046164,3.873331184870459,0.8313031575647685,2.8593218424352287,-1.90625,88.40579710144928,26.29454842927521,1.0140093424352317,5,-0.96875,-3.859375,-7.15625,-6.03125,3.5,3,0.012005649717514055,2.3,43.53125,1.2352941176470589,43.65625,-2.0,43.125,0.012005649717514055
9665,2000-05-19,44.375,44.8125,43.4375,44.40625,7074000.0,0.0028248587570620654,2.259259259259259,-0.038461538461538464,70.99567099567099,64.52606169775031,-0.9585041587927421,-2.0356832560296425,-5.200480300714226,-3.5456482006872534,23.78794429055861,1.375,1.6427768425488551,1.7921874999999972,-0.2724819132920402,3.8568569132920345,0.7598527933539785,2.824522206646016,-1.9881249999999966,80.55555555555556,14.192552277992448,1.03233470664602,5,-0.796875,-3.828125,-7.015625,-6.15625,4.59375,4,0.01619718309859164,-1.5,44.25,2.3,43.53125,1.2352941176470589,43.65625,0.01619718309859164
9666,2000-05-22,43.4375,44.84375,42.59375,44.8125,6134800.0,-0.021126760563380254,2.130434782608696,44.0,59.071729957805914,63.44476293712666,-0.10011842620714617,-1.0330079950473277,-4.092970350955845,-2.6081482006872534,23.690263985807192,2.25,1.6242900984201256,0.7796875000000014,-1.2952327386380986,2.8546077386381015,-0.2577726193190486,1.8171476193190514,-0.9535999999999945,37.5,-25.245266253776165,1.0374601193190516,5,0.15625,-2.875,-5.90625,-5.328125,5.6015625,0,0.01942446043165469,2.259259259259259,44.375,-1.5,44.25,2.3,43.53125,0.01942446043165469
9667,2000-05-23,43.5,44.09375,43.0625,43.9375,5611000.0,0.0014388489208632116,1.75,0.3181818181818182,63.392857142857146,63.75851309843779,-0.18172919221527195,-1.0431592480468055,-3.96712481837951,-2.6706482006872534,23.58730491601026,1.03125,1.4594028093626576,0.7749999999999986,-1.3184774960135712,2.8684774960135684,-0.2717387480067899,1.821738748006787,-0.90625,40.27777777777778,-23.57004411340371,1.0467387480067858,5,0.09375,-2.203125,-5.6484375,-5.390625,5.78125,1,0.03304597701149414,2.130434782608696,43.4375,2.259259259259259,44.375,-1.5,44.25,0.03304597701149414
9668,2000-05-24,44.96875,45.0,43.625,43.84375,8214400.0,0.033764367816091934,1.3157894736842106,-2.5714285714285716,70.52238805970148,64.42880111414159,-1.455737873107303,-2.3493209116694445,-5.270906147116499,-4.139398200687253,23.912353151748103,1.5,1.199517120003577,2.0640624999999986,-0.15469676610357652,4.282821766103574,0.954682866948211,3.173442133051786,-2.375,98.7012987012987,30.373247346179497,1.1093796330517882,5,-1.296875,-2.65625,-7.1171875,-7.1875,5.96875,2,-0.015288394718554588,1.75,43.5,2.130434782608696,43.4375,2.259259259259259,44.375,-0.015288394718554588
9669,2000-05-25,44.65625,44.75,43.84375,44.625,4528000.0,-0.006949270326615742,7.285714285714286,0.027777777777777776,66.1596958174905,65.56173367694124,-0.9929054327242,-1.884877258800124,-4.861165603822741,-3.8268982006872534,24.3262790359148,1.125,1.1014962849614847,1.59375,-0.6531411270556688,3.840641127055669,0.470304436472162,2.717195563527838,-1.8699999999999974,85.71428571428571,16.79653507203487,1.1234455635278355,5,-0.875,-1.984375,-6.4765625,-7.21875,5.875,3,0.004898530440867743,1.3157894736842106,44.96875,1.75,43.5,2.130434782608696,43.4375,0.004898530440867743
9670,2000-05-26,44.0625,44.90625,43.9375,44.75,3095200.0,-0.013296011196641033,-1.0666666666666667,-22.0,51.351351351351354,64.93958686645362,-0.21612617276110768,-1.1274217888379354,-4.221411609630849,-3.2714604671618446,24.797147299293155,0.96875,1.118007169247008,0.859375,-1.2582107498325996,2.9769607498325996,-0.1994178749162998,1.9181678749162998,-1.0991499999999945,61.038961038961034,-3.784043714332526,1.0587928749163016,5,-0.265625,-1.25,-5.7578125,-6.78125,6.4375,4,0.08368794326241136,7.285714285714286,44.65625,1.3157894736842106,44.96875,1.75,43.5,0.08368794326241136
9671,2000-05-30,44.46875,44.46875,43.5625,44.09375,4214400.0,0.009219858156028327,3.8333333333333335,-0.5454545454545454,56.95067264573991,63.82557891753066,-0.460104900702909,-1.3571315498437357,-4.5719587121046885,-3.721533964364802,24.768729097885426,0.90625,1.0929169791213695,1.109375,-0.8883107498772205,3.1070607498772205,0.11053212506138976,2.1082178749386102,-1.3424679999999967,72.58064516129032,8.856938054471577,0.9988428749386087,5,-0.671875,-1.59375,-6.0859375,-7.1875,5.375,1,0.10119465917076598,-1.0666666666666667,44.0625,7.285714285714286,44.65625,1.3157894736842106,44.96875,0.10119465917076598
9672,2000-05-31,44.75,44.96875,44.125,44.59375,4391200.0,0.006324666198172846,1.8421052631578947,0.4166666666666667,65.38461538461539,63.85539406362489,-0.6368635426573164,-1.5064132216744284,-4.789059451789129,-4.0678707142282065,24.823034460269966,0.84375,1.1922104975282153,1.2578125,-0.7387794771013887,3.2544044771013887,0.25951651144930565,2.2561084885506943,-1.47382056,82.6086956521739,16.688108724614494,0.9982959885506943,5,-0.953125,-1.796875,-5.9921875,-7.109375,5.125,2,0.09584497206703912,3.8333333333333335,44.46875,-1.0666666666666667,44.0625,7.285714285714286,44.65625,0.09584497206703912
9673,2000-06-01,43.84375,44.75,43.625,44.625,5231800.0,-0.02025139664804465,1.1818181818181819,-5.0,55.70175438596491,62.17008174902196,0.3557915588222471,-0.4484073325160054,-3.8429798023839368,-3.264073361217868,24.592794350928596,1.125,1.2426196925656683,0.24062500000000142,-1.5556499284060976,2.0368999284061005,-0.6575124642030516,1.1387624642030545,-0.42966491520000005,20.0,-44.89980800548463,0.8981374642030511,6,-0.046875,-0.890625,-5.0859375,-6.203125,6.25,3,0.12401995723449755,1.8421052631578947,44.75,3.8333333333333335,44.46875,-1.0666666666666667,44.0625,0.12401995723449755
9674,2000-06-02,42.0,43.75,41.25,43.75,9351400.0,-0.04205274411974336,1.8571428571428572,2.24,45.68345323741008,59.35761310921519,2.063850832131024,1.5096619843048416,-2.012241409075685,-1.5150774815136572,24.283994359479706,2.59375,1.1281196732223293,-1.6265624999999986,-3.3181966902290583,0.06507169022906112,-2.472379595114525,-0.7807454048854723,3.0,20.168067226890756,-46.88767162437689,0.8458170951145293,6,1.125,0.953125,-3.2421875,-4.359375,8.09375,4,0.21279761904761907,1.1818181818181819,43.84375,1.8421052631578947,44.75,3.8333333333333335,44.46875,0.21279761904761907
9675,2000-06-05,42.0,42.625,41.28125,41.75,5316600.0,0.0,-1.263157894736842,-0.14285714285714285,43.23308270676692,57.5977634146553,1.890315035249742,1.5912459938302845,-1.9892536256743512,-1.6132884313411324,23.902358397473705,1.34375,1.0324684754604618,-1.6265624999999986,-3.3181966902290583,0.06507169022906112,-2.472379595114525,-0.7807454048854723,2.924999999999997,20.168067226890756,-48.029671466076266,0.8458170951145293,6,1.125,0.96875,-3.2421875,-4.359375,7.03125,0,0.203125,1.8571428571428572,42.0,1.1818181818181819,43.84375,1.8421052631578947,44.75,0.203125
9676,2000-06-06,42.0625,42.375,41.5,41.75,3196600.0,0.0014880952380953438,-1.1538461538461537,1.25,39.840637450199196,54.98085011547108,1.8017311101483742,1.460896701393338,-1.9026436842576473,-1.7676473761115261,22.564977894605587,0.875,0.8142193531110422,-1.4734375000000028,-3.2980088041912765,0.3511338041912708,-2.3857231520956432,-0.5611518479043625,2.7889999999999944,21.84873949579832,-41.128992282715096,0.9122856520956382,6,1.0625,0.90625,-2.9375,-4.421875,5.5625,1,0.200594353640416,-1.263157894736842,42.0,1.8571428571428572,42.0,1.1818181818181819,43.84375,0.200594353640416
9677,2000-06-07,41.84375,42.71875,41.84375,42.53125,4098200.0,-0.005200594353640398,-1.5454545454545454,-2.2,39.37007874015748,51.51948241329952,1.967766772454354,1.6329233591106203,-1.493953911599533,-1.6419629648152778,20.8931647009512,0.875,0.5623112759424771,-1.609375,-3.584914150259962,0.3661641502599622,-2.597144575129981,-0.6216054248700189,2.9357199999999963,16.964285714285715,-42.14947883470838,0.9877695751299802,6,1.265625,1.171875,-2.25,-4.203125,4.0625,2,0.19118745332337572,-1.1538461538461537,42.0625,-1.263157894736842,42.0,1.8571428571428572,42.0,0.19118745332337572
9678,2000-06-08,42.4375,42.46875,41.4375,41.84375,3685400.0,0.014189693801344383,2.142857142857143,-0.8636363636363636,38.4,48.43507176691169,1.0920387913529694,1.0693894018861556,-1.923216226651057,-2.328765613460078,20.003692987830764,1.03125,0.48782199657782854,-1.0,-3.0036972404977433,1.0036972404977433,-2.0018486202488717,0.0018486202488716685,2.2713805999999934,47.5,-7.581826651826958,1.0018486202488714,6,0.671875,0.640625,-2.6328125,-4.765625,4.734375,3,0.17525773195876293,-1.5454545454545454,41.84375,-1.1538461538461537,42.0625,-1.263157894736842,42.0,0.17525773195876293
9679,2000-06-09,43.0625,43.75,42.40625,42.5,4105200.0,0.014727540500736325,-2.5833333333333335,0.9473684210526315,42.10526315789474,47.4077286343054,0.24271477018611876,0.4709989750406294,-2.3579630818427972,-3.0251676173546542,19.08257142946126,1.34375,0.3865309868759539,-0.3765624999999986,-2.3789741832812936,1.6258491832812965,-1.377768341640646,0.6246433416406489,1.5772029879999963,72.15189873417721,19.45407235193639,1.0012058416406473,6,0.046875,0.015625,-3.0,-5.296875,4.4375,4,0.1632801161103048,2.142857142857143,42.4375,-1.5454545454545454,41.84375,-1.1538461538461537,42.0625,0.1632801161103048
9680,2000-06-12,42.390625,43.6875,42.34375,43.375,3798200.0,-0.015602322206095809,-1.4927536231884058,-1.75,43.495145631067956,45.91267007711963,0.7291747592959865,1.174802801435689,-1.4946824003577177,-2.4318212958311634,18.63730030977045,1.34375,0.047010822811444086,-1.0304687499999972,-3.0651059814618193,1.004168481461825,-2.047787365730912,-0.013150134269082514,2.181283928239999,41.21621621621622,-12.850326215567137,1.0173186157309124,6,0.71875,0.734375,-2.21875,-4.625,4.203125,0,0.18171765573166243,-2.5833333333333335,43.0625,2.142857142857143,42.4375,-1.5454545454545454,41.84375,0.18171765573166243
9681,2000-06-13,44.0,44.25,42.78125,42.875,5396600.0,0.03796535200884632,-1.2380952380952381,-1.1428571428571428,52.60586319218241,44.49280872240485,-1.0657611371193738,-0.3854189250770972,-2.881944789972337,-4.1136586428363415,18.07388336159373,1.859375,-0.20399859935429276,0.53515625,-1.5102743874448379,2.580586887444838,-0.48755906872241894,1.557871568722419,0.5054707496751973,91.11111111111111,33.842160289914915,1.0227153187224198,6,-1.0,-0.875,-3.7890625,-6.234375,1.9375,1,0.11434659090909083,-1.4927536231884058,42.390625,-2.5833333333333335,43.0625,2.142857142857143,42.4375,0.11434659090909083
9682,2000-06-14,44.875,44.9375,44.3125,44.6875,5490200.0,0.019886363636363535,3.0,0.16666666666666666,49.479166666666664,43.80141008692727,-2.1469387562516573,-1.2273590403799943,-3.552323043367771,-5.040302437466252,17.51759111123461,0.9375,-0.24742893651702502,1.3492187499999986,-0.7906593851720629,3.48909688517206,0.2792796824139643,2.419157817586033,-3.625,98.21428571428571,44.27834197767224,1.069939067586032,6,-1.78125,-1.75,-3.9609375,-6.40625,1.25,2,0.06128133704735372,-1.2380952380952381,44.0,-1.4927536231884058,42.390625,-2.5833333333333335,43.0625,0.06128133704735372
9683,2000-06-15,45.3125,45.5,44.71875,45.0,7969600.0,0.009749303621169991,1.2727272727272727,1.6666666666666667,53.59589041095891,44.680569772877135,-2.630848429466141,-1.6069596837934625,-3.848433973863038,-5.478028122582373,17.35904819479367,0.78125,-0.3653069086055183,1.6976562500000014,-0.5865832970675697,3.9818957970675726,0.5555364764662158,2.839776023533787,-3.988750000000003,94.05940594059405,42.319698323623456,1.1421197735337851,6,-1.921875,-1.9375,-4.2265625,-6.671875,1.9140625,3,0.013103448275862073,3.0,44.875,-1.2380952380952381,44.0,-1.4927536231884058,42.390625,0.013103448275862073
9684,2000-06-16,44.78125,45.21875,44.6875,45.03125,7343400.0,-0.01172413793103444,-1.4285714285714286,-0.8,53.96551724137931,45.873062498945174,-1.859092484288169,-1.0897406711812252,-3.1911421598590266,-4.962569626671161,16.781763881139412,0.625,-0.5936672609955664,1.1398437499999972,-1.1874443811151778,3.467131881115172,-0.02380031555758677,2.303487815557581,-3.29045,77.22772277227723,25.562833106209332,1.1636440655575873,6,-1.3125,-1.40625,-3.3671875,-6.140625,1.96875,4,0.05338450802512207,1.2727272727272727,45.3125,3.0,44.875,-1.2380952380952381,44.0,0.05338450802512207
9685,2000-06-19,45.09375,45.15625,44.53125,44.875,3564800.0,0.006978367062107527,2.6363636363636362,-0.875,53.484320557491294,47.38902728864431,-1.8848001575068665,-1.4183524927806914,-3.329058087945512,-5.275233021841338,15.935442912868043,0.625,-0.6839445635207753,1.4164062500000014,-0.9797571402131879,3.812569640213191,0.21832455489340674,2.614487945106596,-3.4425820000000016,85.0574712643678,34.54957966377774,1.198081695106596,6,-1.625,-1.71875,-3.6796875,-6.453125,0.03125,0,0.053361053361053346,-1.4285714285714286,44.78125,1.2727272727272727,45.3125,3.0,44.875,0.053361053361053346
9686,2000-06-20,44.28125,45.21875,44.03125,45.1875,4356400.0,-0.018018018018018056,1.4516129032258065,-4.142857142857143,47.53289473684211,48.296006843831485,-0.8096117766738828,-0.568549636906333,-2.3347191362063384,-4.443672000610846,15.68875219186499,1.1875,-0.5536265492341172,0.5617187499999972,-1.8463456505241354,2.9697831505241297,-0.6423134502620726,1.765750950262067,-2.4761287199999984,17.02127659574468,-28.210518205647013,1.2040322002620674,6,-0.8125,-0.90625,-2.84375,-5.640625,1.6484375,1,0.05222300635144661,2.6363636363636362,45.09375,-1.4285714285714286,44.78125,1.2727272727272727,45.3125,0.05222300635144661
9687,2000-06-21,44.9375,45.21875,44.375,44.375,5109200.0,0.014820042342978068,-2.0,-0.6206896551724138,55.91216216216216,50.24180263962728,-1.096132634351214,-1.1716553178428768,-2.8289858629232896,-5.108785703837512,15.428729997763075,0.9375,-0.3664545442495921,1.1460937499999986,-1.3195058179428756,3.6116933179428727,-0.0867060339714385,2.3788935339714357,-2.984583571199998,61.702127659574465,12.730151915107093,1.2327997839714355,6,-1.015625,-1.5625,-3.46875,-6.296875,1.890625,2,0.022253129346314404,1.4516129032258065,44.28125,2.6363636363636362,45.09375,-1.4285714285714286,44.78125,0.022253129346314404
9688,2000-06-22,44.28125,44.875,44.125,44.875,3988600.0,-0.014603616133518793,1.5263157894736843,-1.0555555555555556,64.14728682170542,52.69091638005069,-0.16856960219811157,-0.6003312506595506,-2.051306189017083,-4.477779789804778,14.490260326657248,0.8125,-0.15034595068953394,0.5242187500000028,-1.8909215040112102,2.939359004011216,-0.6833513770056001,1.7317888770056058,-2.186450228352001,21.052631578947366,-30.259016311142833,1.2075701270056058,6,-0.359375,-0.90625,-2.8125,-5.640625,2.25,3,0.04163726182074812,-2.0,44.9375,1.4516129032258065,44.28125,2.6363636363636362,45.09375,0.04163726182074812
9689,2000-06-23,44.875,44.96875,44.34375,44.40625,3838000.0,0.013408609738885024,-1.105263157894737,-0.7894736842105263,66.60649819494586,55.25884444270379,-0.5343737678224301,-1.2404513614274038,-2.4940747707220794,-5.083598063482739,13.528980121023862,0.6875,0.12614460227595714,1.1070312499999986,-1.3271617453581328,3.54122424535813,-0.11006524767906711,2.3241277476790643,-2.643992219217921,71.05263157894737,15.148785275551333,1.2170964976790668,6,-0.734375,-1.5,-3.359375,-6.234375,2.53125,4,0.05240250696378834,1.5263157894736843,44.28125,-2.0,44.9375,1.4516129032258065,44.28125,0.05240250696378834
9690,2000-06-26,47.75,47.75,46.03125,46.1875,15784200.0,0.06406685236768794,1.2,3.3333333333333335,74.79564032697547,57.72437523545858,-2.8711281896510954,-4.031737780359684,-5.169483471049929,-7.958561632491197,13.063638466084814,2.875,0.46569572139949855,3.797656250000003,0.7806833783308846,6.814629121669121,2.28916981416544,5.3061426858345655,-5.388232530449201,100.0,38.14479347411907,1.5084864358345607,6,-1.859375,-3.25,-5.9140625,-8.96875,0.5,0,-0.020942408376963373,-1.105263157894737,44.875,1.5263157894736843,44.28125,-2.0,44.9375,-0.020942408376963373
9691,2000-06-27,48.96875,49.09375,47.625,47.65625,14784000.0,0.025523560209424145,-1.1363636363636365,0.84,78.57142857142857,60.95684878043212,-3.700038677259002,-5.160663318028355,-6.12301560305184,-9.153721737730734,13.194468929246083,1.46875,0.7906848747852138,4.791406250000001,1.0323399755435645,8.550472524456438,2.9118731127717794,6.670939387228223,-6.283688578622247,97.48427672955975,28.71343932142821,1.8795331372282202,6,-2.40625,-3.796875,-6.90625,-9.75,-0.46875,1,-0.0784939374601149,1.2,47.75,-1.105263157894737,44.875,1.5263157894736843,44.28125,-0.0784939374601149
9692,2000-06-28,49.0390625,49.15625,48.40625,48.5,8783200.0,0.001435864709636192,-1.064516129032258,0.4107142857142857,77.6324395029431,63.62757645731925,-3.483934816826242,-5.157607874360139,-5.989323127057155,-9.19031549538822,13.005890702390804,0.75,1.190035298033763,4.647265625000003,0.3063022918983407,8.988228958101665,2.476783958449168,6.8177472915508375,-5.841305992332465,97.67080745341616,25.126670865492713,2.170481666550832,6,-2.4453125,-3.8359375,-6.9609375,-9.4609375,-0.7578125,2,-0.06340608570973394,-1.1363636363636365,48.96875,1.2,47.75,-1.105263157894737,44.875,-0.06340608570973394
9693,2000-06-29,49.28125,49.6875,48.65625,49.0,8607400.0,0.004938664967341078,-1.1290322580645162,0.5217391304347826,76.8918918918919,66.17495141848731,-3.4687251318295296,-5.2402131494797,-6.084961112675714,-9.39154491784285,13.418958243130497,1.03125,1.4149484319423067,4.617578125000001,-0.23036009771971067,9.465516347719714,2.193609013640142,7.041547236359861,-5.487644143099217,92.39766081871345,18.985829736691656,2.4239691113598565,6,-2.421875,-3.8125,-6.8359375,-9.703125,-0.8515625,3,-0.049778059606848446,-1.064516129032258,49.0390625,-1.1363636363636365,48.96875,1.2,47.75,-0.049778059606848446
9694,2000-06-30,50.9375,50.9921875,48.21875,49.0,16086600.0,0.03360811667723529,1.7099236641221374,6.888888888888889,84.05977584059777,69.57222422772136,-4.648740435792085,-6.527210330539901,-7.584483515480564,-11.001779746829229,15.125371512800086,2.7734375,1.6797577986809955,5.826953125000003,0.3997560200560528,11.254150229943953,3.1133545725280243,8.540551677471981,-6.436626845927314,98.8976377952756,20.52871753679969,2.713598552471975,6,-3.42578125,-4.81640625,-7.9453125,-11.28125,-2.6015625,4,-0.08650306748466252,-1.1290322580645162,49.28125,-1.064516129032258,49.0390625,-1.1363636363636365,48.96875,-0.08650306748466252
9695,2000-07-03,50.53125,50.625,49.96875,50.625,4770200.0,-0.00797546012269934,13.0,-0.04838709677419355,78.7878787878788,73.0450002333921,-3.7884651886236114,-5.74352320549599,-7.012920844895817,-10.534943622522661,16.92400147593776,0.96875,1.882563836869025,4.994140625,-0.7362609252777048,10.724542175277705,2.1289398498611476,7.859341400138852,-5.121592837497488,86.3109048723898,9.159129013219612,2.865200775138852,7,-2.97265625,-4.41015625,-7.3046875,-10.875,-3.125,0,-0.061842918985776096,1.7099236641221374,50.9375,-1.1290322580645162,49.28125,-1.064516129032258,49.0390625,-0.061842918985776096
9696,2000-07-05,50.5,50.71875,49.9375,50.40625,7304400.0,-0.0006184291898577721,1.9411764705882353,-1.0,76.78571428571428,75.36428380267567,-3.1092932066219774,-5.320532773429164,-6.849580574122214,-10.42670698441907,18.832261565276443,0.78125,2.1490409548700242,4.541015625,-1.3523515099487042,10.434382759948704,1.5943320575256479,7.487699192474352,-4.308788590247836,82.25352112676056,7.445205202291859,2.9466835674743517,7,-2.94140625,-4.37890625,-7.1953125,-10.84375,-1.796875,2,-0.044554455445544594,13.0,50.53125,1.7099236641221374,50.9375,-1.1290322580645162,49.28125,-0.044554455445544594
9697,2000-07-06,49.84375,50.1875,49.59375,50.0,5789800.0,-0.012995049504950451,1.2352941176470589,-1.6666666666666667,71.13702623906705,76.14092151571586,-1.8817937825163895,-4.252226683735863,-6.0731946156848835,-9.69201406391732,20.996554954539707,0.90625,2.4135765318801106,3.4847656250000014,-2.317814325507385,9.287345575507388,0.5834756497463118,6.386055600253691,-2.980401937613138,58.59154929577465,-13.212328160959082,2.9012899752536927,7,-2.17578125,-3.72265625,-6.5078125,-10.1875,-0.921875,3,-0.026959247648902784,1.9411764705882353,50.5,13.0,50.53125,1.7099236641221374,50.9375,-0.026959247648902784
9698,2000-07-07,49.875,50.4375,49.65625,49.75,6498200.0,0.0006269592476488839,-4.0,-0.8,74.92354740061162,77.06503809412317,-1.1578906060306338,-3.8975372780433872,-5.9562827104425935,-9.645339978360873,22.992275426377844,0.78125,2.845243247486337,3.1441406249999986,-2.552593300754829,8.840874550754826,0.2957736621225848,5.992507587877412,-2.4336144163472966,59.71830985915493,-10.928586566988074,2.848366962877415,7,-1.36328125,-3.75390625,-6.5,-10.21875,-1.21875,4,-0.03195488721804507,1.2352941176470589,49.84375,1.9411764705882353,50.5,13.0,50.53125,-0.03195488721804507
9699,2000-07-10,50.09375,50.4375,49.90625,50.375,4346000.0,0.004385964912280604,1.6153846153846154,-2.25,74.69135802469135,77.05345117164715,-0.6241462948312559,-3.755037578983945,-6.025303873698292,-9.80056889363884,25.04880567600276,0.5625,3.178705968451851,3.0113281249999986,-2.5993935993315063,8.622049849331503,0.2059672628342497,5.8166889871657474,-2.155252148058672,44.44444444444444,-23.372514591725178,2.805360862165751,7,-0.78515625,-3.97265625,-6.71875,-10.4375,-2.046875,0,-0.03321896444167183,-4.0,49.875,1.2352941176470589,49.84375,1.9411764705882353,50.5,-0.03321896444167183
9700,2000-07-11,50.09375,50.21875,49.5,49.6875,6781800.0,0.0,1.1904761904761905,-1.4444444444444444,81.20805369127517,77.34640951829677,-0.28689246705118165,-3.318489817140346,-5.864428472418659,-9.737400877114041,27.0946255158793,0.71875,3.531517113024634,2.626171874999997,-2.6776335948456307,7.929977344845625,-0.025730859922816762,5.278074609922811,-1.727735597330458,48.717948717948715,-24.469939091001194,2.651902734922812,7,-0.48828125,-3.95703125,-7.0546875,-10.4375,-1.171875,1,-0.0350904553961322,1.6153846153846154,50.09375,-4.0,49.875,1.2352941176470589,49.84375,-0.0350904553961322
9701,2000-07-12,49.03125,49.78125,49.0,49.625,5671800.0,-0.021210230817217735,-1.380952380952381,-1.4615384615384615,71.06109324758842,76.61625993436847,0.8777056191063366,-1.9602372633455616,-4.653104816796969,-8.61228021810048,28.628228236586068,1.09375,3.8220522363944838,1.3121093749999986,-3.771910419691949,6.396129169691946,-1.2299005223459787,3.854119272345976,-0.29757136370419346,2.1739130434782608,-69.47331551352539,2.5420098973459755,7,0.57421875,-2.81640625,-5.984375,-9.375,-0.53125,2,-0.03314212874442324,1.1904761904761905,50.09375,1.6153846153846154,50.09375,-4.0,49.875,-0.03314212874442324
9702,2000-07-13,47.625,48.78125,47.5,48.75,7650600.0,-0.028680688336520044,1.1578947368421053,1.894736842105263,65.97014925373134,75.40273297457286,2.3046335286500366,-0.3556342674287123,-3.135481928475727,-7.13697984180385,29.237406730079936,1.53125,3.711921319127484,-0.23164062499999716,-5.137406804945108,4.674125554945114,-2.6845237149725563,2.221242464972562,3.3671875,4.25531914893617,-70.74352310920904,2.4528830899725556,7,1.62109375,-1.41015625,-4.578125,-7.96875,0.5859375,3,0.02263779527559051,-1.380952380952381,49.03125,1.1904761904761905,50.09375,1.6153846153846154,50.09375,0.02263779527559051
9703,2000-07-14,45.90625,46.40625,45.53125,46.375,12577600.0,-0.03608923884514437,2.2941176470588234,0.4166666666666667,54.44743935309974,72.11247336485086,3.9049396106137806,1.4860703365121708,-1.3079232721115943,-5.367953394405333,29.174096124861325,2.09375,3.373259259673276,-1.9800781249999986,-6.82786261572803,2.867706365728033,-4.403970370364014,0.44381412036401713,5.016093750000003,7.643312101910828,-65.05169163415076,2.423892245364016,7,2.21875,0.30859375,-2.84375,-6.25,2.59375,4,0.06569094622191973,1.1578947368421053,47.625,-1.380952380952381,49.03125,1.1904761904761905,50.09375,0.06569094622191973
9704,2000-07-17,47.171875,47.875,46.25,46.5,8803200.0,0.027569775357386028,-1.7733333333333334,-1.4333333333333333,47.104851330203445,68.59213698066472,2.289782382404134,0.43081612908697053,-2.4447672387825676,-6.555473047047315,29.281324673861896,1.96875,3.07653525267564,-0.833984375,-5.472790878413242,3.8048221284132424,-3.1533876267066248,1.4854188767066248,3.534825000000005,35.0,-32.82664060429899,2.3194032517066225,7,0.953125,-0.50390625,-4.078125,-7.515625,1.703125,0,0.031467373302418,2.2941176470588234,45.90625,1.1578947368421053,47.625,-1.380952380952381,49.03125,0.031467373302418
9705,2000-07-18,47.5,47.71875,47.1875,47.21875,8284800.0,0.006955945677376674,-2.090909090909091,0.4186046511627907,41.92439862542956,64.7186574628553,1.661143089129375,0.30799544681305235,-2.652754703867984,-6.783830738801072,29.552767038092533,0.546875,2.778940075868846,-0.6261718749999972,-5.0675800959351704,3.815236345935176,-2.846875985467584,1.5945322354675895,2.999682000000007,46.32352941176471,-17.0183185842618,2.2207041104675884,7,0.484375,-0.83203125,-4.40625,-7.65625,0.96875,1,0.011513157894736947,-1.7733333333333334,47.171875,2.2941176470588234,45.90625,1.1578947368421053,47.625,0.011513157894736947
9706,2000-07-19,46.59375,47.84375,46.375,47.4375,5364600.0,-0.019078947368421084,-1.2926829268292683,-3.0,37.68686073957514,61.00197240735619,2.1847725355459247,1.4718368880316035,-1.6948669994727936,-5.768099117544068,30.136962825114676,1.46875,2.162832660203634,-1.6480468749999986,-5.777441323898749,2.481347573898752,-3.712744099449374,0.41665034944937673,3.707194720000004,32.69230769230769,-25.22043625567811,2.0646972244493753,7,1.390625,0.29296875,-3.4765625,-6.59375,1.53125,2,0.04996646545942318,-2.090909090909091,47.5,-1.7733333333333334,47.171875,2.2941176470588234,45.90625,0.04996646545942318
9707,2000-07-20,45.9375,46.625,45.8125,46.625,5939200.0,-0.014084507042253502,1.3636363636363635,0.8148148148148148,33.83685800604229,56.436784696848484,2.4905586596857106,2.3261063136252744,-0.9814510993980434,-5.011059759751056,30.807655826702373,0.8125,1.6456621753685852,-2.354296875000003,-6.336835715973052,1.6282419659730465,-4.3455662954865275,-0.3630274545134782,4.172656931200002,17.333333333333336,-34.72120122834553,1.991269420486525,7,2.046875,1.57421875,-2.875,-5.9375,1.78125,3,0.05578231292517,-1.2926829268292683,46.59375,-2.090909090909091,47.5,-1.7733333333333334,47.171875,0.05578231292517
9708,2000-07-21,46.125,46.71875,45.5,45.9375,7617800.0,0.004081632653061273,-1.2941176470588236,-0.2727272727272727,22.88732394366197,50.68078091006745,1.9167472980581266,2.4072380994609475,-1.0842493550945562,-5.089669184367295,31.840859106304585,1.21875,1.1528243735886718,-2.258984374999997,-5.923277972526279,1.4053092225262844,-4.091131173763138,-0.42683757623685636,3.8020006539519997,26.31578947368421,-18.994936138891315,1.8321467987631415,7,1.734375,1.38671875,-3.015625,-6.125,1.25,4,0.045223577235772305,1.3636363636363635,45.9375,-1.2926829268292683,46.59375,-2.090909090909091,47.5,0.045223577235772305
9709,2000-07-24,47.2265625,47.6875,46.15625,46.15625,5676000.0,0.02388211382113825,-1.8613138686131387,5.708333333333333,32.734693877551024,45.29485204187587,0.40868031867047705,1.5714508118413377,-2.0956304071268974,-6.085807512903564,32.75610509001849,1.5625,0.7697881293603217,-1.2749999999999986,-4.600456444976075,2.050456444976078,-2.9377282224880403,0.3877282224880432,2.4348181147148793,73.66666666666667,32.15659480155806,1.66272822248804,7,0.4140625,0.28515625,-3.84375,-6.9765625,-0.7265625,0,0.026964433416046374,-1.2941176470588236,46.125,1.3636363636363635,45.9375,-1.2926829268292683,46.59375,0.026964433416046374
9710,2000-07-25,46.75,47.375,46.375,47.28125,5873200.0,-0.0100909842845327,1.7826086956521738,-0.49635036496350365,31.279251170046805,40.87464736659347,0.4034822324045919,2.07567553023668,-1.5234978956372842,-5.508016609105852,31.86719426023653,1.0,0.3066735335189037,-1.7015625000000014,-5.103783529835368,1.7006585298353656,-3.4026730149176814,-0.00045198508232147105,2.6616977778319892,53.333333333333336,16.2757300303928,1.7011105149176822,7,0.390625,0.76171875,-3.328125,-5.859375,-1.125,1,0.045454545454545414,-1.8613138686131387,47.2265625,-1.2941176470588236,46.125,1.3636363636363635,45.9375,0.045454545454545414
9711,2000-07-26,45.125,46.75,45.125,46.75,7351000.0,-0.03475935828877008,1.0,3.0588235294117645,28.520625889046954,36.71358921496188,1.5825293768039757,3.5815758594448184,0.16807070007179448,-3.788712890092569,30.454745346539724,1.625,-0.24589622510988107,-3.1343749999999986,-6.834775466192291,0.5660254661922934,-4.984575233096145,-1.2841747669038526,4.0519959111620665,0.0,-32.91541406464259,1.8502002330961473,7,1.375,2.38671875,-1.703125,-4.234375,0.8515625,2,0.07409972299168976,1.7826086956521738,46.75,-1.8613138686131387,47.2265625,-1.2941176470588236,46.125,0.07409972299168976
9712,2000-07-27,45.9296875,46.46875,45.3125,45.375,6578800.0,0.017832409972299068,-2.4022988505747125,-0.34134615384615385,33.22259136212624,34.355272771520376,0.5722503516400792,2.66883019757789,-0.5764515605101792,-4.469509339458142,28.938845290177035,1.34375,-0.8760504110327147,-2.1742187500000014,-5.9959763438413916,1.6475388438413887,-4.0850975469207,-0.2633399530793028,2.9231487382690986,31.402439024390244,1.7998571050116432,1.9108787969206955,7,0.5703125,1.62890625,-2.5078125,-5.0390625,0.3828125,3,0.04779724442932465,1.0,45.125,1.7826086956521738,46.75,-1.8613138686131387,47.2265625,0.04779724442932465
9713,2000-07-28,46.828125,46.84375,46.09375,46.4375,4837200.0,0.01956114985541757,2.5555555555555554,0.704225352112676,36.87185929648241,33.21827365666249,-0.20301654342185316,1.6624208308005208,-1.3990136818064087,-5.221606503452989,27.012018381305026,0.9140625,-1.3397884380249465,-1.1531250000000028,-4.973245861488607,2.6669958614886013,-3.063185430744305,0.7569354307442993,1.7264843392075733,66.46341463414635,37.137992246425526,1.9100604307443005,7,-0.34375,0.73046875,-3.1796875,-5.9375,-0.203125,4,0.019019019019018923,-2.4022988505747125,45.9296875,1.0,45.125,1.7826086956521738,46.75,0.019019019019018923
9714,2000-07-31,46.53125,46.96875,46.25,46.84375,6331600.0,-0.006339673006339641,1.5555555555555556,-0.8,36.012269938650306,32.56137046924257,-0.007342849567237408,1.6993939189526088,-1.0513196363880013,-4.7985907409987405,24.442104543889617,0.71875,-1.6865046032718354,-1.2296874999999972,-4.834088906385546,2.3747139063855514,-3.0318882031927714,0.5725132031927771,1.7489905920709674,62.5,34.15586229204854,1.8022007031927756,7,-0.046875,1.13671875,-2.8828125,-5.640625,0.09375,0,0.01813297515110812,2.5555555555555554,46.828125,-2.4022988505747125,45.9296875,1.0,45.125,0.01813297515110812
9715,2000-08-01,47.40625,47.5,46.1875,46.25,5039800.0,0.018804566823371394,-1.048780487804878,-3.7,43.52428393524285,33.20997304653898,-1.0024590763237242,0.6095234225269408,-1.868314976030213,-5.554553572031082,21.693291084698036,1.3125,-1.748861494379753,-0.19843749999999716,-3.5599381279991036,3.1630631279991093,-1.8791878139995504,1.482312813999556,0.6215713447052877,96.05263157894737,61.737915867222604,1.6807503139995525,8,-1.0,0.65234375,-3.6484375,-6.515625,-0.6875,1,-0.01911667765326297,1.5555555555555556,46.53125,2.5555555555555554,46.828125,-2.4022988505747125,45.9296875,-0.01911667765326297
9716,2000-08-02,48.25,48.34375,47.125,47.46875,4974200.0,0.017798286090969118,1.5161290322580645,0.6756756756756757,52.60756192959583,35.29560681582271,-1.7730144515068744,-0.4336681458652407,-2.612836885481542,-6.258681320595386,18.967483276595818,1.21875,-1.7848225959781416,0.7578125,-2.335609365905043,3.851234365905043,-0.7888984329525215,2.3045234329525215,-3.125,96.90721649484536,56.36162720360216,1.5467109329525228,8,-1.515625,-0.19140625,-3.0546875,-6.234375,-1.015625,2,-0.05440414507772018,-1.048780487804878,47.40625,1.5555555555555556,46.53125,2.5555555555555554,46.828125,-0.05440414507772018
9717,2000-08-03,48.5,48.6875,48.0625,48.125,5710600.0,0.005181347150259086,-1.5,0.48,62.33283803863299,39.67844171526393,-1.8118313676752749,-0.8321657823103621,-2.7606727748870057,-6.3592022311167895,16.570698863195236,0.625,-1.7858199278930584,1.0750000000000028,-1.8575590094231558,4.0075590094231615,-0.39127950471157646,2.541279504711582,-3.3106250000000017,92.7710843373494,46.07812142321286,1.4662795047115798,8,-1.59375,-0.44140625,-2.6328125,-5.8125,-0.9921875,3,-0.052029639175257714,1.5161290322580645,48.25,-1.048780487804878,47.40625,1.5555555555555556,46.53125,-0.052029639175257714
9718,2000-08-04,48.28125,48.34375,47.65625,48.3125,4062600.0,-0.0045103092783504994,13.666666666666666,-0.08333333333333333,55.85808580858086,42.247707485378356,-1.4025441208557439,-0.7788706351892429,-2.487543602373293,-6.0126824504704715,13.819008366162022,0.84375,-1.6600237575750185,0.9359375000000014,-1.7960638193409224,3.6679388193409252,-0.4300631596704605,2.3019381596704633,-2.9519500000000036,83.75,34.10826725756745,1.366000659670461,8,-1.375,-0.22265625,-2.3828125,-5.5625,0.03125,4,-0.04077669902912617,-1.5,48.5,1.5161290322580645,48.25,-1.048780487804878,47.40625,-0.04077669902912617
9719,2000-08-07,48.4296875,48.75,47.96875,48.75,3811200.0,0.00307443365695792,3.8780487804878048,10.25,55.00420521446595,44.88381349031381,-1.5224753714326837,-1.1155631106420714,-2.5686815420600198,-6.064621086592098,11.017099273001735,0.78125,-1.411440386416409,1.1675781249999986,-1.300606952561246,3.635763202561243,-0.06651441378062373,2.401670663780621,-2.9660595,87.5,35.891989513759384,1.2340925387806234,8,-1.4921875,-0.37109375,-2.265625,-4.7109375,0.3828125,0,-0.037264074850782425,13.666666666666666,48.28125,-1.5,48.5,1.5161290322580645,48.25,-0.037264074850782425
9720,2000-08-08,48.3359375,48.75,47.84375,48.25,4595000.0,-0.001935796096144582,-1.017391304347826,-0.2682926829268293,60.27649769585254,48.412243691069996,-1.3187865379753703,-1.222957905445199,-2.388192528140401,-5.896890475153398,8.52562701882549,0.90625,-1.0670453629313315,1.1617187499999986,-0.9863342957450385,3.3097717957450357,0.08769222712748359,2.2357452728725136,-2.675127179999997,74.51923076923077,19.670912567165722,1.0740265228725179,8,-1.3046875,-0.4140625,-1.51953125,-3.02734375,-0.3671875,1,-0.0353967997413932,3.8780487804878048,48.4296875,13.666666666666666,48.28125,-1.5,48.5,-0.0353967997413932
9721,2000-08-09,47.40625,48.59375,46.8125,48.28125,7086200.0,-0.019233877485049344,1.375,-10.181818181818182,58.39285714285715,51.20893988892899,-0.03517208663544835,-0.44401842203016884,-1.3938773490763765,-4.8958814918039195,6.222836229427147,1.78125,-0.90641462481301,0.31328125000000284,-1.654371300219971,2.2809338002199766,-0.6705450251099876,1.2971075251099933,-1.5600882991999967,30.64516129032258,-27.752715446877364,0.9838262751099881,8,0.015625,0.515625,-0.56640625,-1.73828125,0.09375,2,-0.014502307185234042,-1.017391304347826,48.3359375,3.8780487804878048,48.4296875,13.666666666666666,48.28125,-0.014502307185234042
9722,2000-08-10,48.703125,48.9375,47.625,47.875,5738400.0,0.02735662491760049,1.0240963855421688,-0.9464285714285714,63.07448494453249,54.120342738712324,-1.002707898833485,-1.7454729557506852,-2.618789301773319,-6.111173780220646,5.382999266707532,1.53125,-0.6398015274412217,1.5562499999999986,-0.5283702165784163,3.6408702165784135,0.5139398917107911,2.598560108289206,-2.682733001247996,88.97058823529412,25.419254793860574,1.042310108289206,8,-1.140625,-0.921875,-1.86328125,-2.89453125,-2.640625,3,-0.030157202438241937,1.375,47.40625,-1.017391304347826,48.3359375,3.8780487804878048,48.4296875,-0.030157202438241937
9723,2000-08-11,48.921875,49.4375,48.5625,48.75,4487600.0,0.004491498235482894,-2.2,0.20754716981132076,59.44299390774587,56.72375651305628,-0.9981972192092385,-1.8200299987024806,-2.7323350222182583,-6.253725405221417,5.608687987083879,0.875,-0.15852846448488833,1.6242187499999972,-0.518016765940196,3.7664542659401903,0.553100992029897,2.6953365079700973,-2.668114361148156,80.35714285714286,17.33824466922259,1.0711177579700966,8,-1.109375,-1.140625,-2.02734375,-3.05078125,-3.015625,4,-0.028904503353561206,1.0240963855421688,48.703125,1.375,47.40625,-1.017391304347826,48.3359375,-0.028904503353561206
9724,2000-08-14,48.65625,49.1875,48.28125,49.0,2855600.0,-0.005429575215586069,1.5217391304347827,-2.0,60.87344028520499,58.651440551940965,-0.44638344420621223,-1.515181636432544,-2.3029845770007213,-5.928640194408629,5.353654956679979,0.90625,0.24272269004350733,1.2843749999999972,-0.9407617491977973,3.5095117491977916,0.17180662540110347,2.396943374598891,-2.084115425033339,70.23809523809523,5.7464306988436675,1.1125683745988968,8,-0.53125,-0.875,-1.33984375,-2.70703125,-3.1171875,0,-0.007064868336544627,-2.2,48.921875,1.0240963855421688,48.703125,1.375,47.40625,-0.007064868336544627
9725,2000-08-15,48.046875,48.65625,47.90625,48.375,3292000.0,-0.012524084778420042,-1.4615384615384615,0.9545454545454546,68.8508064516129,60.456245498831734,0.29437763619945656,-0.909358743179844,-1.5335894585169,-5.244781775376353,4.976320040283679,0.75,0.5451992710611293,0.6476562499999972,-1.597460778767271,2.8927732787672653,-0.4749022643836369,1.7702147643836312,-1.1882038825300043,47.023809523809526,-24.567049048820657,1.1225585143836356,8,0.078125,-0.375,-0.33203125,-2.09765625,-0.921875,1,0.015934959349593436,1.5217391304347827,48.65625,-2.2,48.921875,1.0240963855421688,48.703125,0.015934959349593436
9726,2000-08-16,48.921875,49.09375,48.375,48.4375,3220000.0,0.01821138211382123,-1.358974358974359,-1.4761904761904763,69.13086913086914,61.211582286857976,-0.5311503931409689,-1.687518489588534,-2.2371173654574363,-5.977581402349934,5.274766723417916,1.046875,0.9335844566447733,1.40625,-0.9035145627910239,3.716014562791024,0.2513677186044845,2.5611322813955155,-1.8053209942770039,71.55172413793103,-4.911085803569378,1.154882281395513,8,-0.796875,-1.46875,-1.05078125,-2.97265625,-0.984375,2,-0.01948259342063241,-1.4615384615384615,48.046875,1.5217391304347827,48.65625,-2.2,48.921875,-0.01948259342063241
9727,2000-08-17,48.5,49.0625,48.28125,49.0,4721000.0,-0.008623442989460273,1.5,-1.032258064516129,61.38297872340426,61.82545927739391,-0.12211733557930415,-1.1213145865275038,-1.6380850684123942,-5.394556629692232,5.403323625268997,0.78125,1.1482860838073634,0.8562500000000028,-1.3676159513863908,3.0801159513863965,-0.25568297569319753,1.9681829756932032,-1.1513513948493,38.775510204081634,-37.34308260974222,1.1119329756931975,8,-0.375,-1.21875,-0.58984375,-2.53515625,-0.5703125,3,-0.020618556701030966,-1.358974358974359,48.921875,-1.4615384615384615,48.046875,1.5217391304347827,48.65625,-0.020618556701030966
9728,2000-08-18,48.2109375,48.625,47.65625,48.5,5476800.0,-0.005960051546391787,2.5942028985507246,0.578125,61.44834930777423,62.5414752877615,0.1742463171011508,-0.7040639931655761,-1.1907128688305306,-4.962352259362916,5.30283629191867,0.96875,1.1618220964925143,0.462890625,-1.6541603149537494,2.5799415649537494,-0.5956348449768711,1.5214160949768711,-0.6534037553643728,36.224489795918366,-39.89761785013973,1.0585254699768745,8,-0.0859375,-0.9296875,-0.48046875,-2.24609375,-0.9609375,4,-0.0445632798573975,1.5,48.5,-1.358974358974359,48.921875,-1.4615384615384615,48.046875,-0.0445632798573975
9729,2000-08-21,48.5,48.875,48.25,48.5,3666200.0,0.0059957867444497825,-1.5,-0.0,58.101851851851855,62.29984797176142,-0.11599118621639803,-0.9410819123692562,-1.3349914353666321,-5.097654199195105,5.38997446848423,0.6640625,1.039636391464569,0.6882812500000028,-1.4393046137735581,2.815867113773564,-0.37551168188677764,1.7520741818867833,-0.84375,58.69565217391305,-14.289652435694165,1.063792931886782,8,-0.375,-1.21875,-1.330078125,-2.48828125,-0.953125,0,-0.053479381443299,2.5942028985507246,48.2109375,1.5,48.5,-1.358974358974359,48.921875,-0.053479381443299
9730,2000-08-22,48.875,48.9375,48.40625,48.59375,3218400.0,0.0077319587628865705,1.6153846153846154,100.0,54.975124378109456,61.92009988678947,-0.4542533417863268,-1.2107978118964056,-1.536204984833958,-5.3126571577579185,5.49808195743658,0.53125,1.032826800108026,0.95703125,-1.1595196532740317,3.0735821532740317,-0.10124420163701586,2.015306701637016,-1.21875,84.78260869565217,14.21093126618986,1.0582754516370176,8,-0.34375,-1.59375,-1.478515625,-2.80078125,-2.1875,1,-0.06825447570332477,-1.5,48.5,2.5942028985507246,48.2109375,1.5,48.5,-0.06825447570332477
9731,2000-08-23,48.46875,48.96875,47.875,48.84375,3434200.0,-0.00831202046035806,2.5,-1.3333333333333333,49.75728155339806,60.44041062110786,0.1324953401857698,-0.5704452834114377,-1.009188998922177,-4.743156331506462,5.304352336402563,1.09375,1.0167584447079605,0.38359375000000284,-1.2848529933396264,2.052040493339632,-0.4506296216698118,1.2178171216698175,-0.6343749999999986,57.77777777777777,-9.57331988980009,0.8342233716698155,8,0.078125,-1.1875,-1.142578125,-2.39453125,-1.5,2,-0.027724049000644735,1.6153846153846154,48.875,-1.5,48.5,2.5942028985507246,48.2109375,-0.027724049000644735
9732,2000-08-24,48.125,48.28125,47.75,47.875,3302600.0,-0.007092198581560294,-1.125,-0.6666666666666666,48.80952380952381,59.25891394352764,0.43093119567725324,-0.05670238606251843,-0.5743856659874496,-4.252464188826636,5.137957013057896,0.71875,0.9474377111664012,-0.06992187499999858,-1.394762774009351,1.2549190240093537,-0.7323423245046712,0.592498574504674,1.3125,35.714285714285715,-28.341266323796482,0.6624204495046749,8,0.296875,-0.84375,-0.689453125,-2.00390625,-1.53125,3,-0.003896103896103842,2.5,48.46875,1.6153846153846154,48.875,-1.5,48.5,-0.003896103896103842
9733,2000-08-25,47.71875,48.09375,47.40625,47.8125,3700000.0,-0.008441558441558472,1.0952380952380953,-0.375,44.7880870561283,57.47165247363022,0.7247897850196665,0.44237280527409695,-0.09402976154827059,-3.736068669049132,5.3499287852164,0.71875,0.9564897281486395,-0.5207031249999972,-1.704467103877498,0.6630608538775036,-1.112585114438744,0.07117886443874966,1.6850000000000023,20.0,-39.39260206459691,0.5918819894387504,8,0.53125,-0.4375,0.029296875,-1.59765625,-1.46875,4,0.004420432220039183,-1.125,48.125,2.5,48.46875,1.6153846153846154,48.875,0.004420432220039183
9734,2000-08-28,47.375,48.28125,47.09375,47.25,5160800.0,-0.007203667321545537,-4.428571428571429,-1.3333333333333333,43.20441988950276,54.6220539667291,0.969650656356805,0.8986497359124286,0.3384860366577698,-3.289041500451738,5.760789723782965,1.1875,0.7890694113493808,-0.9066406250000014,-1.8745343865641146,0.0612531365641118,-1.390587505782058,-0.4226937442179448,1.9488500000000002,15.0,-40.72441394093722,0.483946880782056,8,0.71875,-0.09375,0.310546875,-1.25390625,-2.21875,0,-0.0026385224274406704,1.0952380952380953,47.71875,-1.125,48.125,2.5,48.46875,-0.0026385224274406704
9735,2000-08-29,46.5,47.09375,46.40625,47.0,3901400.0,-0.01846965699208447,1.0,-4.0,43.54120267260579,51.778757693588716,1.7904343570350818,1.794267658788371,1.2838400665406695,-2.2938470412565692,6.498827027282999,0.96875,0.6260284857678116,-1.736328125,-2.934287548101807,-0.5383687018981931,-2.3353078365509035,-1.1373484134490965,2.6900440000000003,3.6585365853658534,-52.95639967464089,0.5989797115509045,8,1.234375,0.78125,1.076171875,-0.37890625,0.03125,1,0.022513440860215006,-4.428571428571429,47.375,1.0952380952380953,47.71875,-1.125,48.125,0.022513440860215006
9736,2000-08-30,45.625,46.40625,45.625,46.0,4197600.0,-0.018817204301075252,-3.1666666666666665,0.75,26.65876777251185,47.920512032378454,2.401092280922093,2.5956039145989678,2.2466703785589033,-1.2960337723178625,6.87615832611535,0.875,0.4329375426450426,-2.4800781249999986,-4.152836553363642,-0.8073196966363554,-3.3164573391818166,-1.6436989108181805,3.342340479999997,0.0,-50.35252747728365,0.836379214181821,8,1.671875,1.65625,1.701171875,0.49609375,0.53125,2,0.023287671232876672,1.0,46.5,-4.428571428571429,47.375,1.0952380952380953,47.71875,0.023287671232876672
9737,2000-08-31,45.9765625,46.9375,45.8125,46.5625,4702400.0,0.0077054794520547976,-1.4615384615384615,1.5625,28.106852497096398,44.215901275636476,1.848306135895882,2.155829123257135,1.967678112591237,-1.5369600353544541,6.839869743420543,1.3125,0.2159654408385805,-2.0023437500000014,-3.9133810679913026,-0.09130643200870026,-2.957862408995652,-1.0468250910043508,2.656543931999998,13.23529411764706,-31.945360001831624,0.9555186589956493,8,1.3203125,1.3984375,1.029296875,0.14453125,-0.3203125,3,0.021580288870008513,-3.1666666666666665,45.625,1.0,46.5,-4.428571428571429,47.375,0.021580288870008513
9738,2000-09-01,46.3125,46.46875,45.9375,46.25,3040400.0,0.007306711979609082,1.8333333333333333,-0.10666666666666667,32.758620689655174,41.39998670205906,1.3575124251038346,1.7548051140000354,1.7308668464644086,-1.7771476796006453,7.137821480648256,0.53125,-0.08089340644011145,-1.5679687499999986,-3.6116497151543783,0.4757122151543811,-2.5898092325771884,-0.5461282674228087,2.019795788799996,25.882352941176475,-15.462443297839503,1.0218404825771905,9,0.984375,1.21875,0.716796875,-0.19140625,1.0,4,0.006072874493927127,-1.4615384615384615,45.9765625,-3.1666666666666665,45.625,1.0,46.5,0.006072874493927127
9739,2000-09-05,46.625,46.71875,45.65625,46.3125,5298200.0,0.006747638326585648,3.25,5.0,39.06250000000001,39.63191732671357,0.8393389768398407,1.370433003426811,1.5040268601961486,-1.9811291121935355,7.24413769141796,1.0625,-0.2761573085939375,-1.1652343749999972,-3.2653956301160463,0.934926880116052,-2.2153150025580217,-0.1151537474419726,1.4365662099199952,68.08510638297872,26.32437791588079,1.0500806275580234,9,0.671875,0.90625,0.396484375,-0.50390625,1.375,1,-0.008042895442359255,1.8333333333333333,46.3125,-1.4615384615384615,45.9765625,-3.1666666666666665,45.625,-0.008042895442359255
9740,2000-09-06,46.625,47.0,46.53125,47.0,5614400.0,0.0,1.5,-1.2,29.583333333333343,37.390367524484155,0.5437985094137687,1.3024594877362432,1.4987689746885593,-1.8655211620860825,7.350253433725884,0.46875,-0.4652273820586288,-1.0796874999999986,-3.2251518003656727,1.0657768003656756,-2.1524196501828357,-0.006955349817161505,1.1929095889279964,72.72727272727273,33.3000417663619,1.0727321501828382,9,0.328125,0.90625,0.451171875,-0.50390625,1.875,2,-0.03150134048257369,3.25,46.625,1.8333333333333333,46.3125,-1.4615384615384615,45.9765625,-0.03150134048257369
9741,2000-09-07,46.71875,46.9375,46.3125,46.65625,2638400.0,0.002010723860589758,1.5,-0.16666666666666666,33.1858407079646,35.654402735422025,0.1963542781952654,1.2169568613839914,1.3614520998231896,-1.8184926358733051,8.286123270999488,0.625,-0.6528686127263512,-0.9515625000000014,-3.138784051826697,1.235659051826694,-2.045173275913349,0.14204827591334634,0.8798686300351974,79.06976744186046,37.92591133922379,1.0936107759133464,9,0.234375,0.8125,0.513671875,-0.59765625,1.1875,3,-0.004013377926421424,1.5,46.625,3.25,46.625,1.8333333333333333,46.3125,-0.004013377926421424
9742,2000-09-08,47.234375,47.25,46.5,46.5,3808400.0,0.011036789297658833,-1.0425531914893618,11.75,41.15983026874116,35.251263092379006,-0.5128202289685646,0.6173044755926327,0.80508684909816,-2.222342781674584,8.961534604527573,0.75,-0.8450949980923355,-0.36249999999999716,-2.5018154128959367,1.7768154128959424,-1.432157706447967,0.7071577064479726,0.16688176703167557,99.01960784313727,54.88840258077339,1.0696577064479702,9,-0.28125,0.296875,0.162109375,-1.11328125,1.234375,4,-0.022825008269930502,1.5,46.71875,1.5,46.625,3.25,46.625,-0.022825008269930502
9743,2000-09-11,47.5078125,47.71875,47.34375,47.34375,4095000.0,0.005788951372808437,-3.5714285714285716,0.22340425531914893,40.99290780141844,35.005539527036305,-0.9156122677877008,0.24506162413351973,0.48543886878138665,-2.413214938801481,9.114760975532949,0.484375,-0.9763687896748223,-0.018359375000002842,-2.0647432491349633,2.0280244991349576,-1.041551312067483,1.0048325620674774,-1.8828125,89.77272727272727,45.52231869697243,1.0231919370674794,9,-0.8359375,0.0234375,-0.025390625,-1.38671875,1.0234375,0,-0.03897385298470646,-1.0425531914893618,47.234375,1.5,46.71875,1.5,46.625,-0.03897385298470646
9744,2000-09-12,48.3125,48.3203125,47.6875,48.0625,3917400.0,0.016938003617825936,3.764705882352941,1.5238095238095237,45.26315789473684,35.19686788505087,-1.758226626812018,-0.6184051480858344,-0.4104553893005658,-3.13580733847472,9.290852187322319,0.8125,-1.0663130027567789,0.8035156250000028,-1.2083879098830366,2.8154191598830423,-0.2024361424415133,1.809467392441519,-2.6456250000000026,99.61089494163424,57.98885932296278,1.0059517674415195,9,-1.33984375,-0.78125,-0.830078125,-2.19140625,-1.1875,1,-0.02069857697283317,-3.5714285714285716,47.5078125,-1.0425531914893618,47.234375,1.5,46.71875,-0.02069857697283317
9745,2000-09-13,48.8125,48.90625,48.28125,48.3125,4894200.0,0.010349288486416475,-1.2222222222222223,2.0,52.84974093264249,38.106976013954274,-2.118483103483811,-1.115286818802673,-0.9846359340246522,-3.544981582891438,9.901628973187684,0.625,-1.0851018680854025,1.2652343749999986,-0.8176461096366339,3.348114859636631,0.22379413268168236,2.306674617318315,-3.0394875,96.3855421686747,54.46045660581316,1.0414402423183151,9,-1.53125,-1.28125,-1.314453125,-2.69140625,-2.9375,2,-0.016645326504481472,3.764705882352941,48.3125,-3.5714285714285716,47.5078125,-1.0425531914893618,47.234375,-0.016645326504481472
9746,2000-09-14,47.96875,48.78125,47.90625,48.78125,4159200.0,-0.01728553137003841,1.1538461538461537,-1.625,48.80382775119617,40.40663993107647,-1.013935631592318,-0.3653346451984447,-0.22539293456921428,-2.6323531536998814,10.064875923225067,0.90625,-1.0848493721914636,0.4691406250000014,-1.5229507684503787,2.4612320184503815,-0.5269050717251886,1.4651863217251915,-2.007743249999997,61.038961038961034,17.571129919841347,0.9960456967251905,9,-0.6875,-0.4375,-0.4921875,-1.84765625,-2.03125,3,0.011074918566775338,-1.2222222222222223,48.8125,3.764705882352941,48.3125,-3.5714285714285716,47.5078125,0.011074918566775338
9747,2000-09-15,47.5,47.96875,47.46875,47.71875,6264800.0,-0.009771986970684043,-2.5555555555555554,0.2692307692307692,48.34123222748815,42.13804121305791,-0.3423634418887289,0.02598908325698801,0.1728169333669527,-2.100244029256693,10.418801683586043,0.5,-1.031421772847665,0.05039062499999858,-1.885380801226745,1.9861620512267422,-0.9174950881133768,1.018276338113374,-1.3622786549999972,10.0,-34.93120572936836,0.9678857131133732,9,-0.21875,0.03125,0.171875,-1.37890625,-1.71875,4,0.008552631578947478,1.1538461538461537,47.96875,-1.2222222222222223,48.8125,3.764705882352941,48.3125,0.008552631578947478
9748,2000-09-18,46.0625,46.875,45.9375,46.375,7642800.0,-0.03026315789473688,-2.3333333333333335,1.4285714285714286,41.46341463414634,42.404809505740836,1.180038341860893,1.3642253862044171,1.52061110596145,-0.5946263279017359,11.318093628769185,1.5625,-0.8016739698652415,-1.2796875000000014,-3.2750988170000994,0.7157238170000966,-2.277393158500054,-0.28198184149994887,2.84375,4.2105263157894735,-42.66824664705687,0.9977056585000497,9,1.359375,1.46875,1.609375,0.05859375,-0.21875,0,0.052238805970149294,-2.5555555555555554,47.5,1.1538461538461537,47.96875,-1.2222222222222223,48.8125,0.052238805970149294
9749,2000-09-19,45.90625,46.25,45.59375,45.90625,3938400.0,-0.0033921302578019397,-1.1,-0.0,45.73991031390135,44.199984725803944,1.3674094748407484,1.3873236978066288,1.5764380548300565,-0.37247156190671404,12.566664646932956,0.65625,-0.5957102692757061,-1.3062499999999986,-3.3218692625374686,0.7093692625374715,-2.3140596312687336,-0.29844036873126356,2.940624999999997,9.433962264150944,-41.139234431803764,1.0078096312687352,9,1.34375,1.484375,1.890625,0.21484375,1.0625,1,0.057181756296800446,-2.3333333333333335,46.0625,-2.5555555555555554,47.5,1.1538461538461537,47.96875,0.057181756296800446
9750,2000-09-20,45.5390625,46.375,45.15625,45.9375,5457400.0,-0.007998638529612023,-1.0939597315436242,-100.0,49.33494558645708,45.99432971230312,1.7481991767800906,1.5723944255334459,1.8368652470969238,0.06314639207033679,13.939044873640297,1.21875,-0.4507232599167992,-1.5066406250000028,-3.4949214306945535,0.48164018069454784,-2.5007810278472817,-0.512500222152724,3.1776874999999976,10.560344827586206,-44.49287102566761,0.9941404028472761,9,1.4921875,1.5859375,2.4140625,0.58203125,1.0234375,2,0.03482587064676612,-1.1,45.90625,-2.3333333333333335,46.0625,-2.5555555555555554,47.5,0.03482587064676612
9751,2000-09-21,47.125,47.25,45.53125,45.53125,5849600.0,0.03482587064676612,-1.1568627450980393,-4.0,57.46192893401016,47.805674008444115,0.25250169057304817,-0.1258263193613658,0.19464779656972553,-1.4459407054671942,14.698564997801334,1.71875,-0.34019563613446024,0.146484375,-1.7268144352166672,2.019783185216667,-0.7901650301083336,1.0831337801083336,1.3781199999999956,70.0,9.258173520610882,0.9366494051083332,9,-0.09375,0.0,0.7734375,-1.00390625,-0.75,3,-0.02652519893899208,-1.0939597315436242,45.5390625,-1.1,45.90625,-2.3333333333333335,46.0625,-0.02652519893899208
9752,2000-09-22,47.9375,48.28125,47.3046875,47.75,5515400.0,0.01724137931034475,1.2321428571428572,0.11764705882352941,59.94263862332696,49.91119965532284,-0.5026279135156244,-1.0045999457077102,-0.6205166270868006,-2.188060816219391,15.065041208674842,1.15625,-0.1451334016519965,0.9683593749999986,-0.8825235921313848,2.819242342131382,0.04291789143430691,1.8938008585656902,0.36480779999999413,89.0,22.86352000310697,0.9254414835656916,9,-0.90625,-0.828125,-0.1484375,-1.80078125,-0.75,4,-0.041720990873533204,-1.1568627450980393,47.125,-1.0939597315436242,45.5390625,-1.1,45.90625,-0.041720990873533204
9753,2000-09-25,47.9296875,48.21875,47.40625,47.90625,3978200.0,-0.00016297262059972173,1.7012987012987013,0.125,58.291956305858996,51.3588439232253,-0.4790571346717769,-1.0331441085207658,-0.5601053404308516,-2.1017147447781923,15.153918521133521,0.8125,0.023918970744986723,0.9500000000000028,-0.9211610920056614,2.821161092005667,0.014419453997170706,1.885580546002835,-2.7734375,88.75,21.915684780158998,0.9355805460028309,9,-0.8984375,-0.8671875,-0.2265625,-1.71484375,-1.8671875,0,-0.04482477587612066,1.2321428571428572,47.9375,-1.1568627450980393,47.125,-1.0939597315436242,45.5390625,-0.04482477587612066
9754,2000-09-26,47.25,48.15625,46.78125,47.90625,4552200.0,-0.01418092909535451,1.3783783783783783,-28.0,53.65630712979891,51.44846238957601,0.03806826902760463,-0.3829347135751533,0.12456627223807004,-1.3451518144706398,15.156409660448137,1.375,0.09632013361092362,0.27656249999999716,-1.5898680267497127,2.142993026749707,-0.6566527633748578,1.209777763374852,-2.032499999999999,67.0,0.873467494685201,0.9332152633748537,9,-0.28125,-0.1875,0.453125,-1.03515625,-1.75,1,-0.029761904761904767,1.7012987012987013,47.9296875,1.2321428571428572,47.9375,-1.1568627450980393,47.125,-0.029761904761904767
9755,2000-09-27,47.546875,47.84375,46.71875,47.21875,4307800.0,0.006283068783068835,1.4406779661016949,-0.5,54.73214285714286,52.107164068014534,-0.5109470332983506,-0.6296411828787498,-0.17435020790961175,-1.570129216932628,14.630714228407344,1.125,0.15933750165771698,0.5210937499999986,-1.3481483685766236,2.3903358685766207,-0.4135273092883125,1.4557148092883097,-2.2693499999999958,73.29545454545455,8.442381064452988,0.9346210592883105,9,-0.828125,-0.484375,0.15625,-1.33203125,-2.609375,2,-0.012159053565560352,1.3783783783783783,47.25,1.7012987012987013,47.9296875,1.2321428571428572,47.9375,-0.012159053565560352
9756,2000-09-28,46.6875,48.21875,46.46875,47.65625,6301200.0,-0.01807426881367069,-1.488888888888889,-2.9523809523809526,46.99312714776632,51.9573746147121,0.1649119677600268,0.3303523192487816,0.7021708244575962,-0.6730623283397819,13.398739572663654,1.75,0.11075171951262064,-0.39140625000000284,-2.1501507032416285,1.3673382032416228,-1.2707784766208121,0.48796597662080643,-1.3511504999999957,12.068965517241379,-46.46034471920235,0.8793722266208115,9,0.03125,0.375,1.21875,-0.01953125,-0.84375,3,-0.0026773761713521083,1.4406779661016949,47.546875,1.3783783783783783,47.25,1.7012987012987013,47.9296875,-0.0026773761713521083
9757,2000-09-29,46.96875,47.59375,46.375,46.625,5261600.0,0.006024096385542244,-1.8888888888888888,-0.3548387096774194,47.038626609442055,52.57684261196718,-0.22307996444573774,0.1341222809957685,0.46284465616311365,-0.9086146484491877,12.715803608655676,1.21875,-0.03872950961677901,-0.15976562499999858,-1.8418924492180437,1.5223611992180466,-1.0008290371090212,0.681297787109024,-1.5747524899999945,32.20338983050847,-21.44959809526312,0.8410634121090234,9,-0.25,0.0625,0.9453125,-0.30078125,-0.9375,4,-0.01264138389886893,-1.488888888888889,46.6875,1.4406779661016949,47.546875,1.3783783783783783,47.25,-0.01264138389886893
9758,2000-10-02,46.59375,47.125,46.125,47.09375,4207200.0,-0.007984031936127733,2.5555555555555554,-1.4545454545454546,40.090090090090094,51.94908480932149,0.2628435316534947,0.5599838408291475,0.8702307234905433,-0.477658281850907,12.071345510473023,1.0,-0.11766221187972548,-0.548828125,-2.2067598292561144,1.1091035792561144,-1.3777939771280572,0.2801377271280572,-1.1432574401999958,22.388059701492537,-24.400184296715445,0.8289658521280556,10,0.125,0.4375,1.2578125,0.29296875,-0.53125,0,0.012743125419181656,-1.8888888888888888,46.96875,-1.488888888888889,46.6875,1.4406779661016949,47.546875,0.012743125419181656
9759,2000-10-03,46.25,46.90625,45.96875,46.53125,4397600.0,-0.007377598926894713,-1.2222222222222223,0.5625,34.95412844036697,50.351216237533706,0.7381016000673313,0.9214421283768957,1.207528031375496,-0.0838734852258014,11.226110999318673,0.9375,-0.17568036991453795,-0.8738281250000028,-2.564563289897123,0.8169070398971172,-1.7191957074485629,-0.028460542551442813,-0.7441422913959954,12.5,-26.857268444901663,0.8453675824485586,10,0.65625,0.78125,1.515625,1.26171875,0.46875,1,-0.004054054054054013,2.5555555555555554,46.59375,-1.8888888888888888,46.96875,-1.488888888888889,46.6875,-0.004054054054054013
9760,2000-10-04,45.15625,46.875,45.15625,46.0,6850000.0,-0.023648648648648685,-3.074074074074074,3.0,33.957219251336895,47.73958182834778,1.9800639507263398,2.00216738400583,2.29734621244107,1.0585499322226752,10.89468091135408,1.71875,-0.08658533553207093,-1.8941406249999986,-3.7911162506906493,0.002835000690652123,-2.8426284378453204,-0.9456528121546768,3.0625,0.0,-35.10216548164745,0.948487812845325,10,1.5625,1.875,2.53125,2.35546875,1.625,2,0.007612456747404739,-1.2222222222222223,46.25,2.5555555555555554,46.59375,-1.8888888888888888,46.96875,0.007612456747404739
9761,2000-10-05,46.53125,46.875,45.5625,45.75,6472200.0,0.0304498269896194,-1.2702702702702702,-0.9259259259259259,44.9919224555735,46.07839114304184,0.5721510965711261,0.6454949826590948,0.9866975698361244,-0.2652746310306924,10.369117443484024,1.71875,0.009953602213030877,-0.509765625,-2.415475447892696,1.395944197892696,-1.4626205364463445,0.4430892864463445,1.6262499999999989,56.41025641025641,17.38378707408158,0.9528549114463464,10,0.15625,0.5,0.9765625,0.98046875,0.6875,3,-0.03425117528542643,-3.074074074074074,45.15625,-1.2222222222222223,46.25,2.5555555555555554,46.59375,-0.03425117528542643
9762,2000-10-06,46.15625,47.0625,45.625,46.46875,4672800.0,-0.008059100067159153,-1.0909090909090908,-0.4,50.54446460980037,45.21755873236866,0.7464011928764194,0.9861432895548035,1.397076727920421,0.15075719439255408,10.110711352565021,1.4375,0.10419287660081977,-0.8308593750000028,-2.774162144193191,1.1124433941931855,-1.8025107595966006,0.14079200959659488,1.9412249999999958,50.79365079365079,7.059032668727447,0.9716513845965951,10,0.53125,0.875,1.1328125,1.35546875,0.375,4,-0.00677048070413,-1.2702702702702702,46.53125,-3.074074074074074,45.15625,-1.2222222222222223,46.25,-0.00677048070413
9763,2000-10-09,45.65625,46.5,45.625,46.15625,2914000.0,-0.010832769126608022,-2.111111111111111,1.6,48.603839441535776,44.656173433672755,0.9945922688078852,1.4127489219386433,1.8984115266816133,0.6912940009939348,10.373310302564134,0.875,-0.007211142787191704,-1.23828125,-3.2522672217094453,0.7757047217094453,-2.2452742358547226,-0.23128826414527737,2.3824004999999957,26.229508196721312,-20.941562728069044,1.0069929858547222,10,1.03125,1.375,1.6796875,1.85546875,1.65625,0,0.008213552361396204,-1.0909090909090908,46.15625,-1.2702702702702702,46.53125,-3.074074074074074,45.15625,0.008213552361396204
9764,2000-10-10,47.3125,47.5,45.78125,46.1875,6103600.0,0.03627652292950034,1.2916666666666667,-2.25,58.65751334858886,45.092325710500084,-0.7284657204114708,-0.3396751447133539,0.2723402486331352,-0.9258530299307566,10.89072946626132,1.84375,-0.1799577807410131,0.46796874999999716,-1.4449086691145254,2.3808461691145197,-0.48846995955726413,1.4244074595572584,0.6685024899999945,92.0,38.537383899714136,0.9564387095572612,10,-0.625,-0.28125,0.1015625,0.24609375,0.1875,1,-0.026420079260237816,-2.111111111111111,45.65625,-1.0909090909090908,46.15625,-1.2702702702702702,46.53125,-0.026420079260237816
9765,2000-10-11,48.0,48.125,47.1875,47.59375,7882200.0,0.014531043593130732,1.8571428571428572,0.3611111111111111,54.68227424749165,45.94667538824734,-1.502985462217211,-1.1501346256227336,-0.40457818043934424,-1.5718511944196791,11.17048034364904,0.9375,-0.32790203618993985,1.1960937500000028,-0.5696578756407575,2.9618453756407632,0.31321793717962265,2.078969562820383,-2.84375,95.1219512195122,41.94388589796003,0.8828758128203796,10,-1.359375,-0.96875,-0.5859375,-0.44140625,-0.90625,2,-0.02669270833333337,1.2916666666666667,47.3125,-2.111111111111111,45.65625,-1.0909090909090908,46.15625,-0.02669270833333337
9766,2000-10-12,48.5,48.75,47.3125,47.90625,9278600.0,0.01041666666666674,1.6285714285714286,1.4615384615384615,53.11418685121107,46.62173763733279,-1.9208415243307968,-1.695208250642679,-0.9151691426845687,-2.0120513465424423,12.03645936652743,1.4375,-0.37709715588400883,1.6695312499999986,-0.18381201840934835,3.5228745184093455,0.7428596157953251,2.596202884204672,-3.284374999999997,92.0,41.562293827482634,0.9266716342046734,10,-1.546875,-1.46875,-1.2578125,-0.83203125,-0.9375,3,-0.03543814432989689,1.8571428571428572,48.0,1.2916666666666667,47.3125,-2.111111111111111,45.65625,-0.03543814432989689
9767,2000-10-13,47.90625,48.75,47.8125,48.5625,9105600.0,-0.01224226804123707,-1.2222222222222223,-1.105263157894737,49.87814784727864,47.709299610353746,-1.3188089167624497,-1.127257593305572,-0.3471873747786063,-1.3623449728782617,12.663328126271118,0.9375,-0.47971797723042897,1.0554687500000028,-0.8372578983290921,2.948195398329098,0.1091054258354589,2.001832074164547,-2.5492500000000007,73.0,26.27632276126448,0.9463633241645458,10,-0.953125,-0.875,-0.6640625,0.15234375,0.1875,4,-0.014350945857795172,1.6285714285714286,48.5,1.8571428571428572,48.0,1.2916666666666667,47.3125,-0.014350945857795172
9768,2000-10-16,48.46875,48.65625,47.6875,47.90625,5601600.0,0.011741682974559797,1.0666666666666667,-0.8571428571428571,56.41447368421053,50.09378241522525,-1.7739162533902615,-1.581319431819665,-0.9223985476119125,-1.8885013586839818,12.030349115807883,0.96875,-0.4195659505200737,1.4976562499999986,-0.48773252958059743,3.4830450295805946,0.5049618602097041,2.490350639790293,-2.9760300000000015,90.52631578947368,44.45206519344735,0.9926943897902964,10,-1.515625,-1.4375,-1.2265625,-0.41015625,0.40625,0,-0.03997421018697611,-1.2222222222222223,47.90625,1.6285714285714286,48.5,1.8571428571428572,48.0,-0.03997421018697611
9769,2000-10-17,48.53125,48.71875,47.6875,48.0,9024200.0,0.0012894906511928816,1.2758620689655173,0.9444444444444444,55.31197301854974,52.46653283380445,-1.6525766733799685,-1.514739191231314,-1.0019308582457853,-1.9089356085135734,11.14484927422626,1.03125,-0.37380521252924837,1.4289062499999972,-0.6065202508334266,3.464332750833421,0.41119299958328526,2.446619500416709,-2.9082387999999995,86.0,41.577517967284045,1.0177132504167137,10,-1.375,-1.5,-1.4296875,-0.47265625,-0.28125,1,-0.025112685125563416,1.0666666666666667,48.46875,-1.2222222222222223,47.90625,1.6285714285714286,48.5,-0.025112685125563416
9770,2000-10-18,47.125,48.375,47.03125,47.75,7048800.0,-0.028976175144880822,-2.3076923076923075,-1.1764705882352942,52.22929936305732,53.27068582352488,0.06963169740828334,0.017304465423691795,0.3736172190118552,-0.4588895791325456,9.657529372302145,1.5,-0.25497019382383,-0.056640625,-1.9545602668443536,1.8412790168443536,-1.0056004459221768,0.8923191959221768,-1.376909247999997,5.454545454545454,-41.28165651685717,0.9489598209221777,10,0.0625,-0.09375,0.126953125,0.93359375,0.40625,2,0.007957559681697646,1.2758620689655173,48.53125,1.0666666666666667,48.46875,-1.2222222222222223,47.90625,0.007957559681697646
9771,2000-10-19,45.875,46.78125,45.4375,46.25,10959000.0,-0.02652519893899208,-1.15,0.6,44.92753623188406,52.64658267042306,1.3597447682199117,1.232022466200931,1.6077283721915308,0.82159573300045,9.422927254499788,1.6875,-0.08022724453487484,-1.244140625,-3.2301944566374488,0.7419132066374488,-2.2371675408187244,-0.2511137091812756,2.875,13.20754716981132,-33.90598525356019,0.9930269158187228,10,1.21875,1.09375,1.53125,2.18359375,2.8125,3,0.026566757493188042,-2.3076923076923075,47.125,1.2758620689655173,48.53125,1.0666666666666667,48.46875,0.026566757493188042
9772,2000-10-20,45.9375,46.375,45.53125,45.75,6252000.0,0.0013623978201635634,-1.7,-0.5,46.865671641791046,52.45345291489588,1.411372826194686,1.0666949818712226,1.4879296333045602,0.785763211916084,10.109051087337678,0.84375,0.2089136572473862,-1.0816406249999986,-3.0954095008444185,0.9321282508444213,-2.0885250629222085,-0.07475618707778864,2.7462500000000034,15.238095238095239,-33.55710358786519,1.0068844379222097,10,1.15625,1.015625,1.46875,1.984375,4.125,4,0.03537414965986385,-1.15,45.875,-2.3076923076923075,47.125,1.2758620689655173,48.53125,0.03537414965986385
9773,2000-10-23,45.78125,46.6875,45.78125,46.0,7210800.0,-0.003401360544217691,-7.285714285714286,-1.1666666666666667,47.72036474164135,51.2382141807906,1.7737472232199707,1.1106819826816405,1.5768318346544419,0.9825130667468684,10.711587094792693,0.90625,0.29023965015410624,-1.1304687499999986,-3.1687857832713178,0.9078482832713206,-2.1496272666356617,-0.11131023336433543,2.837575000000001,10.476190476190476,-41.13753464811516,1.0191585166356605,10,1.3125,1.171875,1.625,2.140625,4.34375,0,0.050511945392491375,-1.7,45.9375,-1.15,45.875,-2.3076923076923075,47.125,0.050511945392491375
9774,2000-10-24,45.84375,46.21875,45.3125,45.8125,6149600.0,0.0013651877133105117,1.32,-0.14285714285714285,53.71621621621622,51.13087439953777,1.6550402406392664,0.9880872438021484,1.454884923542167,0.9907269490107922,10.98865340346904,0.90625,0.34049245799842964,-0.9976562499999986,-3.0833086736006763,1.0879961736006791,-2.0404824618003374,0.045169961800340275,2.711448500000003,17.346938775510203,-39.11035231357376,1.0428262118003393,10,1.1875,1.109375,1.6328125,1.9375,4.15625,1,0.06612133605998638,-7.285714285714286,45.78125,-1.7,45.9375,-1.15,45.875,0.06612133605998638
9775,2000-10-25,46.96875,47.46875,45.78125,45.84375,7639600.0,0.024539877300613577,-1.7,36.0,52.43055555555556,51.054915366687155,0.4116647917076861,-0.19230471878478284,0.30192992736085955,-0.05629944730823411,10.790096144495466,1.6875,0.48781323117373887,0.15625,-1.9041057434270172,2.216605743427017,-0.8739278717135122,1.1864278717135122,1.45674056,76.81159420289855,19.507784048159976,1.03017787171351,10,0.0625,-0.015625,0.3515625,0.8125,1.90625,2,0.02727877578176985,1.32,45.84375,-7.285714285714286,45.78125,-1.7,45.9375,0.02727877578176985
9776,2000-10-26,46.5625,47.4375,46.53125,46.875,4969400.0,-0.008649367930805063,-3.8333333333333335,-0.2777777777777778,52.24913494809689,51.31835837788918,0.5746036298773092,0.21513027933109186,0.6467197182609823,0.42535548907100207,10.938755344083958,0.90625,0.38152635093446463,-0.24374999999999858,-2.306459319521565,1.8189593195215679,-1.2751046597607854,0.7876046597607882,1.738470937599999,57.971014492753625,-0.14983098142110407,1.0313546597607839,10,0.453125,0.390625,0.515625,1.21875,3.21875,3,0.020805369127516737,-1.7,46.96875,1.32,45.84375,-7.285714285714286,45.78125,0.020805369127516737
9777,2000-10-27,46.375,46.90625,46.125,46.46875,3907000.0,-0.004026845637583931,-1.631578947368421,0.3,54.121863799283155,51.06362394623058,0.5834047649284813,0.37509878397494845,0.7829139393708218,0.6914284616873871,11.144326250952947,0.78125,0.2661655106372365,-0.40156249999999716,-2.471502728446495,1.668377728446501,-1.4365326142232462,0.6334076142232519,1.8064321000959964,49.275362318840585,-12.347483035958724,1.0349701142232486,10,0.640625,0.578125,0.703125,1.296875,3.375,4,0.049865229110512166,-3.8333333333333335,46.5625,-1.7,46.96875,1.32,45.84375,0.049865229110512166
9778,2000-10-30,47.1875,47.28125,46.40625,46.8125,4388000.0,0.017520215633423097,2.111111111111111,-4.0,49.20634920634921,50.38522130043053,-0.4804812228623234,-0.41174878529392345,-0.06318955848276175,-0.04645672405059997,11.016641245349673,0.90625,0.13925190135977772,0.3812500000000014,-1.694673225179855,2.457173225179858,-0.6567116125899233,1.4192116125899261,0.87917481609216,86.95652173913044,27.97094415973733,1.0379616125899276,10,-0.34375,-0.234375,-0.1171875,0.265625,0.875,0,0.060927152317880706,-1.631578947368421,46.375,-3.8333333333333335,46.5625,-1.7,46.96875,0.060927152317880706
9779,2000-10-31,46.0625,46.9375,45.75,46.9375,6975600.0,-0.02384105960264904,1.7142857142857142,-2.3333333333333335,38.34586466165414,48.84261744471907,0.2877602821538261,0.736230890537442,1.0051227399741975,1.1373943064733822,10.951485400100218,1.4375,0.052756855119582724,-0.734375,-2.822532791098496,1.3537827910984959,-1.778453895549248,0.30970389554924793,1.8940078234484758,18.181818181818183,-34.73601358795605,1.0440788955492473,10,0.328125,0.890625,0.984375,1.21875,2.46875,1,0.08819538670284932,2.111111111111111,47.1875,-1.631578947368421,46.375,-3.8333333333333335,46.5625,0.08819538670284932
9780,2000-11-01,45.5,46.09375,44.625,46.0,9446400.0,-0.012211668928086894,3.272727272727273,0.5714285714285714,32.08955223880598,47.41617477882151,0.665497388119654,1.3974523161554657,1.4911407412689215,1.7667998222716434,10.523257895156988,1.46875,-0.18451610928460127,-1.3140624999999986,-3.350377036471805,0.7222520364718079,-2.332219768235902,-0.29590523176409533,2.350747510510537,31.11111111111111,-16.166492399683353,1.018157268235904,11,0.546875,1.1875,1.515625,1.78125,2.6875,2,0.098901098901099,1.7142857142857142,46.0625,2.111111111111111,47.1875,-1.631578947368421,46.375,0.098901098901099
9781,2000-11-02,44.9375,45.78125,44.59375,45.75,9387600.0,-0.012362637362637319,1.7142857142857142,1.625,32.20973782771536,45.78773768836865,1.2080693299459782,1.9335654729637781,1.9821422057323517,2.367916536046529,10.079737880168013,1.1875,-0.4521542942782517,-1.796875,-3.9978672254099052,0.40411722540990525,-2.8973711127049526,-0.6963788872950474,2.719702659879907,12.790697674418606,-29.942984578319145,1.100496112704951,11,1.09375,1.734375,1.953125,2.34375,2.875,3,0.08762169680111276,3.272727272727273,45.5,1.7142857142857142,46.0625,2.111111111111111,47.1875,0.08762169680111276
9782,2000-11-03,45.84375,46.09375,44.65625,45.125,5832600.0,0.02016689847009734,1.358974358974359,-0.8846153846153846,34.89208633093526,44.36237342051242,0.32086473976522,1.0568907008374282,1.02453201483425,1.4919738387339834,9.71635993025298,1.4375,-0.579437012395438,-0.875,-3.097603677055858,1.347603677055858,-1.986301838527929,0.23630183852792896,1.5683764470895127,46.51162790697674,9.417598166207,1.1113018385279272,11,0.1875,0.828125,1.046875,1.4375,2.65625,4,0.08588957055214719,1.7142857142857142,44.9375,3.272727272727273,45.5,1.7142857142857142,46.0625,0.08588957055214719
9783,2000-11-06,46.03125,46.46875,45.75,46.03125,5822600.0,0.004089979550102152,-1.5555555555555556,0.0,35.81560283687942,42.373416378363885,0.19283528449022214,0.9475042667913556,0.7998883098880611,1.3291935029311475,9.196273356579729,0.71875,-0.5181157041101017,-0.7062499999999972,-2.897215300356777,1.4847153003567826,-1.801732650178387,0.3892326501783927,1.1554063313223537,61.33333333333333,29.168730596361257,1.0954826501783888,11,0.0,0.640625,0.84375,1.25,3.3125,0,0.08078750848608274,1.358974358974359,45.84375,1.7142857142857142,44.9375,3.272727272727273,45.5,0.08078750848608274
9784,2000-11-07,46.0625,46.4375,45.375,46.0,4922600.0,0.0006788866259335169,1.6153846153846154,100.0,42.857142857142854,41.30970385631803,0.21889757576258972,0.8620010786223986,0.7421736953172768,1.3315783910258077,9.88448274784416,1.0625,-0.48457112671021463,-0.6124999999999972,-2.805716215611241,1.5807162156112469,-1.7091081078056192,0.48410810780562485,0.9167238248165646,78.33333333333333,41.022473590146916,1.096608107805622,11,-0.046875,0.609375,0.8125,1.21875,3.5625,1,0.04341926729986434,-1.5555555555555556,46.03125,1.358974358974359,45.84375,1.7142857142857142,44.9375,0.04341926729986434
9785,2000-11-08,46.71875,47.375,46.46875,46.46875,6136200.0,0.014246947082767969,-6.25,4.0,56.16438356164384,41.74473148004547,-0.5325473185505771,0.11050719761745142,0.09474730102120077,0.7081310749071648,10.107883661549732,1.3125,-0.4307314254178465,0.10781250000000142,-1.9954504529712054,2.211075452971208,-0.943818976485602,1.1594439764856048,-2.125,76.40449438202246,34.55575718223244,1.0516314764856047,11,-0.734375,-0.046875,0.25,0.5625,2.5625,2,0.03879598662207351,1.6153846153846154,46.0625,-1.5555555555555556,46.03125,1.358974358974359,45.84375,0.03879598662207351
9786,2000-11-09,46.78125,47.15625,45.5,46.71875,5666200.0,0.0013377926421405117,3.076923076923077,0.25,56.16438356164384,41.97167812030776,-0.6266537861673029,-0.09208040627499514,0.07018726678266773,0.6921035209019735,10.062222492336446,1.65625,-0.44673705817572795,0.2562500000000014,-1.6535800075906835,2.1660800075906863,-0.698665003795341,1.2111650037953439,-2.131875000000001,78.16091954022988,31.58514506936092,0.954915003795341,11,-0.796875,-0.109375,0.09375,0.5,2.5,3,0.03006012024048088,-6.25,46.71875,1.6153846153846154,46.0625,-1.5555555555555556,46.03125,0.03006012024048088
9787,2000-11-10,47.21875,47.71875,46.4375,46.6875,6069600.0,0.009352037408149716,-1.4848484848484849,8.5,60.08771929824562,43.18071924162958,-1.0413950972371708,-0.6152723784843843,-0.33484038346246336,0.29361336415500006,9.83263232655244,1.28125,-0.5220975995509036,0.7281249999999986,-1.1000288178113067,2.556278817811304,-0.1859519089056505,1.6422019089056477,-2.5148624999999996,78.66666666666666,26.387527348317683,0.9140769089056516,11,-1.0625,-0.546875,-0.359375,0.0625,2.375,4,0.012574454003970947,3.076923076923077,46.78125,-6.25,46.71875,1.6153846153846154,46.0625,0.012574454003970947
9788,2000-11-13,46.53125,47.65625,46.125,47.09375,6359800.0,-0.014559894109861027,-1.2272727272727273,-1.0588235294117647,54.43548387096774,44.96845470933109,-0.5104533368468438,-0.0847106043466539,0.3669827391149738,1.026999905429605,9.817948527973602,1.53125,-0.5865112139233588,0.13750000000000284,-1.4370456738203785,1.7120456738203842,-0.6497728369101878,0.9247728369101935,-1.7067679999999967,49.333333333333336,-7.060274752778319,0.7872728369101921,11,-0.375,0.140625,0.328125,0.75,3.78125,0,0.04231027535258569,-1.4848484848484849,47.21875,3.076923076923077,46.78125,-6.25,46.71875,0.04231027535258569
9789,2000-11-14,47.3125,47.3125,45.9375,46.46875,5344400.0,0.016789791806581578,2.259259259259259,-1.5,52.32067510548524,47.21635725007324,-1.2245148865599305,-1.013932681035584,-0.40064498363410195,0.28716473201757964,9.79433946912914,1.375,-0.6397325230593935,0.9796874999999972,-0.3162250709115213,2.2756000709115156,0.3317312145442344,1.62764378545576,-2.3722472799999963,81.69014084507043,26.7276067697329,0.64795628545576,11,-1.15625,-0.640625,-0.453125,-0.015625,3.1875,1,0.042932628797886396,-1.2272727272727273,46.53125,-1.4848484848484849,47.21875,3.076923076923077,46.78125,0.042932628797886396
9790,2000-11-15,47.5,47.5,46.875,47.125,4185600.0,0.003963011889035695,2.3333333333333335,0.4444444444444444,56.52173913043478,49.917690728153175,-1.2275724034398507,-1.235228983826218,-0.5720630781540805,0.09668476088086209,10.446995113177522,0.625,-0.7004969542392274,1.1484375,-0.2052968270703488,2.502171827070349,0.47157033646482915,1.8253046635351708,-2.4486073887999993,90.14084507042254,34.089963561766716,0.6768671635351735,11,-1.3125,-0.828125,-0.640625,-0.203125,3.25,2,0.044736842105263186,2.259259259259259,47.3125,-1.2272727272727273,46.53125,-1.4848484848484849,47.21875,0.044736842105263186
9791,2000-11-16,47.09375,47.53125,46.6875,47.5,3592400.0,-0.008552631578947367,2.6,-1.0833333333333333,54.852320675105496,52.13549454417208,-0.5400887618501713,-0.7726035486001948,-0.15714256421756545,0.4781022500517338,9.99013131494937,0.84375,-0.5736158452964091,0.6812499999999986,-0.6917449495821444,2.0542449495821415,-0.005247474791069351,1.3677474747910665,-1.935663093247996,64.91228070175438,7.673690489492543,0.6864974747910702,11,-0.546875,-0.421875,-0.2578125,0.203125,4.09375,3,0.04644990046449893,2.3333333333333335,47.5,2.259259259259259,47.3125,-1.2272727272727273,46.53125,0.04644990046449893
9792,2000-11-17,47.5625,47.625,47.125,47.34375,5291800.0,0.00995355009953558,1.9090909090909092,-0.5384615384615384,52.654867256637175,54.00652392414517,-0.8262877463081324,-1.1735385174029744,-0.6282190451787599,-0.01412929709402988,9.473936987227324,0.53125,-0.31395750124604405,1.0687500000000014,-0.37632443807508764,2.5138244380750905,0.34621278096245334,1.7912872190375495,-2.3019865695180783,94.54545454545455,39.36958941707397,0.7225372190375463,11,-1.015625,-0.890625,-0.5703125,-0.265625,3.9375,4,0.03613666228646517,2.6,47.09375,2.3333333333333335,47.5,2.259259259259259,47.3125,0.03613666228646517
9793,2000-11-20,48.09375,48.46875,47.5625,47.5625,5508000.0,0.011169513797634645,-2.411764705882353,2.4285714285714284,65.70048309178745,56.54467283910569,-1.1557437492217346,-1.6049452987783326,-1.1644853782732554,-0.5698770845419503,9.037376704226524,0.90625,0.022396702069059415,1.484375,-0.08534516027635419,3.054095160276354,0.6995149198618265,2.2692350801381735,-2.734907106737353,85.18518518518519,24.283473102657318,0.7848600801381761,11,-1.109375,-1.4375,-1.1015625,-0.796875,4.28125,0,0.031189083820662766,1.9090909090909092,47.5625,2.6,47.09375,2.3333333333333335,47.5,0.031189083820662766
9794,2000-11-21,48.875,48.9375,47.875,48.25,7234000.0,0.01624431448992847,1.8333333333333333,1.1764705882352942,75.23364485981308,58.66347965001337,-1.6719039478602866,-2.263509142645759,-1.9677183961666742,-1.3977762378006062,8.332131236707305,1.0625,0.3141857509691235,2.114062500000003,0.2907310935458156,3.93739390645419,1.2023967967729092,3.0257282032270965,-3.3295626803331118,97.22222222222221,31.20750168868271,0.9116657032270918,11,-1.65625,-2.109375,-1.8828125,-1.578125,3.65625,1,0.02941176470588225,-2.411764705882353,48.09375,1.9090909090909092,47.5625,2.6,47.09375,0.02941176470588225
9795,2000-11-22,48.25,48.625,47.75,48.0,5494600.0,-0.012787723785166238,-1.3333333333333333,0.4,74.53703703703704,60.70488559172373,-0.901674551058214,-1.620693287754058,-1.3885361714231266,-0.8170466728180799,8.811292097262516,1.125,0.5912095465987122,1.4249999999999972,-0.5153523147259094,3.3653523147259037,0.45482384263704745,2.395176157362947,-2.4331976659064622,69.44444444444444,-3.16632354196976,0.9701761573629527,11,-0.8125,-1.484375,-1.15625,-0.953125,2.75,2,0.04663212435233155,1.8333333333333333,48.875,-2.411764705882353,48.09375,1.9090909090909092,47.5625,0.04663212435233155
9796,2000-11-24,47.53125,48.25,47.0,48.25,2997800.0,-0.014896373056994872,2.4782608695652173,-2.875,62.85714285714286,61.0125993204901,-0.07302873983424973,-0.8702646756324128,-0.6976998018209528,-0.14669707282438083,9.3023949125029,1.25,0.7782100948891326,0.6578124999999986,-1.3032051055663345,2.6188301055663317,-0.3226963027831715,1.6383213027831687,-1.4647918526339438,27.419354838709676,-46.48959216803094,0.980508802783167,11,-0.09375,-0.765625,-0.421875,-0.234375,1.84375,4,0.06771860618014469,-1.3333333333333333,48.25,1.8333333333333333,48.875,-2.411764705882353,48.09375,0.06771860618014469
9797,2000-11-27,48.6875,48.75,47.15625,47.6875,5477400.0,0.024326101249178222,1.8333333333333333,-1.391304347826087,67.63485477178423,62.47919608724749,-1.1164312699231544,-1.9440579383727794,-1.853891699273369,-1.334636864558533,9.37964659023912,1.59375,0.8391095318796786,1.6984374999999972,-0.40627164276935446,3.8031466427693488,0.6460829286153214,2.750792071384673,-2.3913585044232306,87.09677419354838,11.118032533892318,1.0523545713846743,11,-1.25,-1.921875,-1.65625,-1.390625,-0.375,0,0.051347881899871606,2.4782608695652173,47.53125,-1.3333333333333333,48.25,1.8333333333333333,48.875,0.051347881899871606
9798,2000-11-28,50.0625,50.0625,48.75,48.96875,11185200.0,0.028241335044929317,1.4,1.09375,72.53521126760563,64.72525566081642,-2.16558022114382,-3.2597559268609118,-3.166512767064674,-2.734151792793071,10.204149083372155,1.375,0.9411508213227364,2.9296875,0.41510216809210476,5.444272831907895,1.6723948340460524,4.186980165953948,-3.5550498240693713,100.0,23.31450148426387,1.2572926659539467,11,-1.6875,-2.734375,-3.0390625,-2.765625,-1.125,1,0.02871410736579283,1.8333333333333333,48.6875,2.4782608695652173,47.53125,-1.3333333333333333,48.25,0.02871410736579283
9799,2000-11-29,50.125,50.40625,49.8125,49.8125,7549200.0,0.0012484394506866447,-2.8,0.2857142857142857,70.56603773584906,66.28573328364023,-1.9971986308860181,-3.1645464667081598,-3.159584285771146,-2.8245449807529326,10.572300090019494,0.59375,0.9884521762034666,2.7890625,-0.002554046748116434,5.580679046748116,1.3932542266259418,4.184870773374058,-3.262044841662437,91.74311926605505,14.40152916911272,1.3958082733740576,11,-1.578125,-2.625,-3.1015625,-2.828125,-1.25,2,0.04488778054862852,1.4,50.0625,1.8333333333333333,48.6875,2.4782608695652173,47.53125,0.04488778054862852
9800,2000-11-30,50.0,51.5,49.875,50.125,14928000.0,-0.0024937655860348684,-7.666666666666667,-0.4,69.28838951310861,67.88974093230722,-1.654241223439712,-2.830239988489552,-2.9533394888617863,-2.7284482147680365,10.339534839134984,1.625,1.146867765395875,2.4390624999999986,-0.45308281499114145,5.331207814991139,0.9929898425044286,3.8851351574955686,-2.711849460662947,66.66666666666666,-10.13459493814949,1.4460726574955696,11,-0.75,-1.953125,-3.0078125,-2.703125,-0.78125,3,0.05062499999999992,-2.8,50.125,1.4,50.0625,1.8333333333333333,48.6875,0.05062499999999992
9801,2000-12-01,48.875,50.0,48.34375,49.625,10424600.0,-0.022499999999999964,1.2083333333333333,6.0,59.169550173010386,68.61359458968204,-0.2793789406365761,-1.4705218484641023,-1.8096195265216224,-1.622221604723748,9.581654462843895,1.65625,1.257661129778647,1.1171875,-1.550377410052043,3.784752410052043,-0.216594955026018,2.450969955026018,-0.9971905361701374,39.568345323741006,-35.46864903488099,1.33378245502602,12,0.375,-0.828125,-1.8828125,-1.703125,-0.9375,4,0.04347826086956519,-7.666666666666667,50.0,-2.8,50.125,1.4,50.0625,0.04347826086956519
9802,2000-12-04,49.78125,50.0,47.9375,47.9375,6062400.0,0.018542199488491118,-1.2372881355932204,-2.4583333333333335,67.56756756756758,68.82104842032427,-0.9362588528586429,-2.1783441245916677,-2.7124262058251816,-2.519711983411895,9.004213569647321,2.0625,1.3522723571913389,1.8265625000000014,-0.8273722495000797,4.4804972495000825,0.49959512524996086,3.153529874750042,1.71875,51.75438596491229,-25.437858597775943,1.3269673747500415,12,-0.53125,-1.734375,-2.796875,-2.65625,-3.5625,0,-0.008160703075957287,1.2083333333333333,48.875,-7.666666666666667,50.0,-2.8,50.125,-0.008160703075957287
9803,2000-12-05,49.75,49.875,48.875,49.875,6261600.0,-0.0006277463904582614,15.0,-0.06779661016949153,64.33823529411765,67.61044735746923,-0.721205254280548,-1.954413854898874,-2.6777731602868613,-2.452351613053281,8.78830095204771,1.0,1.5064345581327316,1.609375,-0.9978249877866219,4.216574987786622,0.3057750061066926,2.9129749938933074,1.6787500000000009,50.877192982456144,-24.682553201972176,1.3035999938933107,12,-0.5,-1.703125,-2.765625,-2.625,-2.46875,1,-0.028894472361809087,-1.2372881355932204,49.78125,1.2083333333333333,48.875,-7.666666666666667,50.0,-0.028894472361809087
9804,2000-12-06,48.0625,49.375,47.78125,48.875,8371800.0,-0.0339195979899497,-1.3181818181818181,6.5,52.81250000000001,65.19660990890956,0.9375104590760159,-0.11530827964033818,-0.9844971367598703,-0.758395795861297,8.237453763825057,1.96875,1.6215718943058448,-0.17812500000000142,-2.5962837574670417,2.240033757467039,-1.3872043787335215,1.0309543787335187,3.2964249999999993,7.563025210084033,-63.41962633921618,1.20907937873352,12,1.1875,-0.015625,-1.1640625,-0.953125,-0.96875,2,0.01820546163849146,15.0,49.75,-1.2372881355932204,49.78125,1.2083333333333333,48.875,0.01820546163849146
9805,2000-12-07,48.53125,49.0,48.09375,48.75,4996400.0,0.00975292587776333,1.5217391304347827,0.2692307692307692,57.142857142857146,64.56168927398893,0.5731211019825082,-0.4651568892673481,-1.4514757410121675,-1.2231379002302276,8.588719917264488,0.9375,1.6138098402279795,0.20000000000000284,-2.1115129472408043,2.51151294724081,-0.9557564736204043,1.35575647362041,2.6845679999999987,33.80281690140845,-36.38011556750554,1.1557564736204045,12,0.796875,-0.484375,-1.859375,-1.46875,-2.6875,3,0.007083065035415226,-1.3181818181818181,48.0625,15.0,49.75,-1.2372881355932204,49.78125,0.007083065035415226
9806,2000-12-08,48.1875,48.59375,47.8125,47.8125,6373800.0,-0.007083065035415337,-3.1666666666666665,-1.7142857142857142,53.144654088050316,62.951666975796265,1.1395897573938853,-0.011228072736621186,-1.082207764510116,-0.8628679766018976,8.253159094255192,0.78125,1.4546220257366613,-0.21406249999999716,-2.409702898577855,1.9815778985778607,-1.3118826992889296,0.8837576992889353,2.8909352800000008,18.30985915492958,-46.77585661826414,1.0978201992889296,12,1.453125,-0.140625,-1.8203125,-1.390625,-1.1875,4,0.021400778210116655,1.5217391304347827,48.53125,-1.3181818181818181,48.0625,15.0,49.75,0.021400778210116655
9807,2000-12-11,47.8125,48.5,47.625,48.0,5833600.0,-0.0077821011673151474,-2.111111111111111,-0.5,48.56230031948882,60.28801020378328,1.5392911787420331,0.4327207501889987,-0.6945881106839664,-0.4628825048029839,8.469139615588045,0.875,1.3320614579686705,-0.6187499999999986,-2.7624947253269525,1.5249947253269553,-1.6906223626634755,0.4531223626634784,3.1340478688000033,8.333333333333332,-51.97057825097147,1.0718723626634765,12,1.75,0.265625,-1.4609375,-1.03125,-0.75,0,0.002614379084967311,-3.1666666666666665,48.1875,1.5217391304347827,48.53125,-1.3181818181818181,48.0625,0.002614379084967311
9808,2000-12-12,48.5,49.0,47.75,47.78125,6525000.0,0.01437908496732021,-2.2,-3.8333333333333335,48.064516129032256,57.78784113635919,0.6781576054254472,-0.10511212309706508,-1.3491302364550748,-1.124139436984109,8.293551609398826,1.25,1.3849783304655148,-0.02968750000000142,-1.9779782277578235,1.9186032277578207,-1.0038328638789125,0.9444578638789096,2.2472549966720052,50.0,-5.401259115851673,0.9741453638789118,12,1.0625,-0.0625,-2.1484375,-1.71875,-1.34375,1,-0.04703608247422686,-2.111111111111111,47.8125,-3.1666666666666665,48.1875,1.5217391304347827,48.53125,-0.04703608247422686
9809,2000-12-13,49.34375,49.8125,48.8125,49.0,7535600.0,0.017396907216494784,-1.7826086956521738,0.4782608695652174,55.5205047318612,56.258076160665034,-0.32192029827813684,-0.8315156619533752,-2.138356608159718,-1.9540623915336894,7.978116855623785,1.3125,1.3181358225871662,0.7124999999999986,-1.1795931391892651,2.6045931391892623,-0.23354656959463682,1.658546569594634,1.2161696968716882,78.57142857142857,23.91602220362968,0.9460465695946323,12,-0.53125,-0.90625,-2.9921875,-2.59375,-3.0,2,-0.04179860671310953,-2.2,48.5,-2.111111111111111,47.8125,-3.1666666666666665,48.1875,-0.04179860671310953
9810,2000-12-14,49.625,49.71875,48.84375,49.375,7001200.0,0.005699810006333017,3.0,0.7272727272727273,61.05610561056106,56.467693431503996,-0.73975077708171,-0.9964940986689541,-2.3254304449871768,-2.2121001718444404,7.831150885028235,0.875,1.065073599122485,0.8875000000000028,-0.9755540504063376,2.7505540504063433,-0.04402702520317092,1.8190270252031766,0.7588245150593877,91.42857142857143,31.951242921682827,0.9315270252031717,12,-0.8125,-1.125,-3.28125,-2.875,-4.34375,3,-0.05100755667506296,-1.7826086956521738,49.34375,-2.2,48.5,-2.111111111111111,47.8125,-0.05100755667506296
9811,2000-12-15,49.28125,50.0,49.28125,49.625,11591600.0,-0.006926952141057985,-3.1818181818181817,-1.375,53.42960288808665,54.89680846711723,-0.37136724698013523,-0.5064239631217902,-1.9338841198853487,-1.8209545699229182,7.598742265500827,0.71875,0.8200279043901162,0.43437500000000284,-1.2726754918067158,2.1414254918067215,-0.4191502459033529,1.2879002459033586,0.9370450441558233,69.73684210526315,13.185057727666276,0.8535252459033587,12,-0.46875,-0.78125,-2.953125,-2.53125,-3.40625,4,-0.0697526949904883,3.0,49.625,-1.7826086956521738,49.34375,-2.2,48.5,-0.0697526949904883
9812,2000-12-18,49.28125,49.59375,48.65625,49.28125,5875200.0,0.0,2.0,-0.0,44.63519313304721,52.707581560331626,-0.502605269416037,-0.3911097708621085,-1.8730131176875275,-1.7859263634772873,7.255404529244286,0.9375,0.5797109610432898,0.34843750000000284,-1.2563552549010168,1.9532302549010225,-0.45395887745050345,1.1508338774505091,0.7814473415064711,68.05555555555556,16.297439074687446,0.8023963774505082,12,-0.46875,-0.5625,-2.953125,-2.53125,-3.3125,0,-0.04629042485732404,-3.1818181818181817,49.28125,3.0,49.625,-1.7826086956521738,49.34375,-0.04629042485732404
9813,2000-12-19,49.59375,49.96875,49.28125,49.3125,4503400.0,0.006341154090044432,-3.0,100.0,46.47302904564315,52.00319589873642,-0.9382692095448917,-0.6171112684475517,-2.1036368494350484,-2.075570856686852,7.687656801175044,0.6875,0.5196610969794264,0.5859375,-0.993754107769206,2.165629107769206,-0.20390830388460301,1.375783303884603,-1.96875,69.76744186046511,22.114278759676758,0.7898458038846026,12,-0.78125,-0.875,-3.1796875,-2.84375,-3.793750762939453,1,-0.051039697542533125,2.0,49.28125,-3.1818181818181817,49.28125,3.0,49.625,-0.051039697542533125
9814,2000-12-20,50.3125,50.84375,49.6875,49.71875,9601800.0,0.01449275362318847,-2.5238095238095237,2.111111111111111,51.92307692307693,51.42322031876083,-1.4575717615949344,-1.2887188579568587,-2.783864588921027,-2.7623135728140014,7.959733734992569,1.25,0.30455269306330024,1.2328125000000014,-0.4489485747363986,2.9145735747364014,0.3919319626318014,2.0736930373682014,-2.640625,75.71428571428571,29.207675524204944,0.8408805373682015,12,-1.078125,-1.59375,-3.8984375,-3.5625,-4.512500762939453,2,-0.0627329192546584,-3.0,49.59375,2.0,49.28125,-3.1818181818181817,49.28125,-0.0627329192546584
9815,2000-12-21,50.5,50.96875,50.0,50.125,10899600.0,0.003726708074534235,-2.1,0.631578947368421,61.30434782608695,52.32985295632046,-1.493492610980951,-1.3692118862807874,-2.9520328872187065,-2.930362296452742,8.404916907683305,0.96875,0.13641793309396633,1.3078124999999972,-0.4399862800820813,3.0556112800820756,0.43391310995895793,2.1817118900410364,-2.7012500000000017,79.72972972972973,31.00931746068558,0.8738993900410394,12,-1.203125,-1.40625,-4.0859375,-3.75,-3.9350013732910227,3,-0.08230198019801982,-2.5238095238095237,50.3125,-3.0,49.59375,2.0,49.28125,-0.08230198019801982
9816,2000-12-22,50.75,51.0,50.3125,50.71875,6980400.0,0.004950495049504955,1.588235294117647,0.08333333333333333,57.41626794258373,53.31362713666434,-1.499460380757732,-1.439511687398081,-3.1955165464122075,-3.1727320908226773,8.922585305890651,0.6875,0.21912392569579708,1.3968750000000014,-0.2989621050429818,3.0927121050429847,0.5489564474785098,2.244793552521493,-2.7610500000000044,89.33333333333333,39.30316701300192,0.8479185525214918,12,-1.375,-1.65625,-4.3203125,-4.0,-3.8149986267089773,4,-0.10775862068965514,-2.1,50.5,-2.5238095238095237,50.3125,-3.0,49.59375,-0.10775862068965514
9817,2000-12-26,51.1875,51.4375,50.6875,50.75,3508000.0,0.008620689655172376,-1.6666666666666667,14.0,60.36036036036036,54.67983205125635,-1.5733219573797044,-1.7709103167916211,-3.602140798897885,-3.6039721678616985,9.790523119616298,0.75,0.23483312848479443,1.7093750000000014,-0.1413560966490195,3.5601060966490223,0.7840094516754874,2.6347405483245154,-2.9576660000000032,88.40579710144928,36.893090260913766,0.9253655483245108,12,-1.140625,-1.9375,-4.578125,-4.4375,-3.637500762939453,1,-0.10378510378510375,1.588235294117647,50.75,-2.1,50.5,-2.5238095238095237,50.3125,-0.10378510378510375
9818,2000-12-27,51.5,52.375,50.75,50.75,5949200.0,0.006105006105006083,-3.3333333333333335,1.7142857142857142,80.89887640449439,57.499651125993374,-1.581870261166543,-2.076666385771759,-3.8976310136703773,-3.904838706888455,9.85969589080179,1.625,0.34780598441901844,1.9500000000000028,-0.09748321116398984,3.9974832111639955,0.9262583944180065,2.973741605581999,-2.9493994000000043,67.44186046511628,9.941448138138298,1.0237416055819952,12,-0.984375,-1.8125,-4.890625,-4.75,-4.534999847412109,2,-0.10740291262135926,-1.6666666666666667,51.1875,1.588235294117647,50.75,-2.1,50.5,-0.10740291262135926
9819,2000-12-28,52.375,52.75,51.625,51.625,6642200.0,0.016990291262136026,-2.0,1.0,82.19895287958116,59.84885637810672,-2.214552924232919,-2.9243944318778006,-4.7471178171399515,-4.765369182046328,9.76812514299586,1.25,0.5893825761566021,2.7124999999999986,0.3147042743170019,5.110295725682995,1.5136021371585002,3.911397862841497,-3.365471472000003,86.36363636363636,24.797154783202373,1.198897862841497,12,-1.671875,-2.5,-5.5546875,-5.625,-5.665000915527344,3,-0.1255370074069585,-3.3333333333333335,51.5,-1.6666666666666667,51.1875,1.588235294117647,50.75,-0.1255370074069585
9820,2000-12-29,52.53125,52.96875,52.25,52.40625,4962200.0,0.002983293556085842,-2.2857142857142856,0.16666666666666666,87.56756756756756,63.64196356471571,-2.1402698563661744,-3.0369946527252836,-4.83017837856859,-4.904597253409989,9.001486204604404,0.71875,0.8163172246488415,2.7421875,0.023626556785366404,5.460748443214634,1.3829070283926868,4.101467971607313,-2.998055465920004,83.52941176470588,15.81002149354137,1.3592804716073157,12,-1.71875,-2.546875,-5.5390625,-5.765625,-5.081249237060547,4,-0.12813802761098303,-2.0,52.375,-3.3333333333333335,51.5,-1.6666666666666667,51.1875,-0.12813802761098303
9821,2001-01-02,51.0,52.34375,50.78125,52.0,8855200.0,-0.02914931588340275,-1.173913043478261,-8.0,72.97297297297297,66.79060576915191,-0.3794824953862559,-1.4107101624146452,-3.2017257897321656,-3.3502122002636128,9.060469123440859,1.75,0.8702916742045446,1.1046874999999972,-1.6295131523361022,3.8388881523360965,-0.2624128261680525,2.471787826168047,-0.9171165913728032,13.698630136986301,-58.990844703452844,1.3671003261680503,1,0.125,-1.015625,-3.8984375,-4.234375,-3.6850013732910227,1,-0.08696081124100041,-2.2857142857142856,52.53125,-2.0,52.375,-3.3333333333333335,51.5,-0.08696081124100041
9822,2001-01-03,49.375,51.84375,48.9375,51.5,11326000.0,-0.031862745098039214,1.0666666666666667,2.125,55.55555555555556,67.79977538136438,1.408313678621937,0.19214549681843351,-1.4984166061245503,-1.7319989672135137,9.27150080926798,2.90625,0.8076234262649677,-0.5,-3.243787839925794,2.243787839925794,-1.8718939199628934,0.8718939199628934,3.59375,10.852713178294573,-62.03385533059734,1.3718939199628957,1,1.578125,0.6875,-2.2734375,-2.609375,-1.8849983215332031,2,-0.04941769370549831,-1.173913043478261,51.0,-2.2857142857142856,52.53125,-2.0,52.375,-0.04941769370549831
9823,2001-01-04,48.3125,49.0625,47.5625,49.03125,12941200.0,-0.021518987341772156,2.84,0.3382352941176471,43.62934362934364,66.87824945983847,2.5367184720562292,1.2031140851108475,-0.36330202444776916,-0.6860258342117973,9.79531675801437,1.8125,0.8403949487097506,-1.4906250000000014,-4.322110626885916,1.3408606268859131,-2.906367813442955,-0.0748821865570477,4.575625000000002,13.872832369942195,-55.886548145364465,1.4157428134429555,1,1.953125,1.953125,-1.2109375,-1.546875,0.7374992370605469,3,-0.015782680733546273,1.0666666666666667,49.375,-1.173913043478261,51.0,-2.2857142857142856,52.53125,-0.015782680733546273
9824,2001-01-05,48.9375,49.9375,47.875,48.71875,9277200.0,0.012936610608020649,-1.1639344262295082,-0.30434782608695654,45.92592592592593,65.16953591537614,1.8954948007125978,0.6819941837235461,-0.9089426028625951,-1.3198448668387073,10.157227882824364,2.0625,0.9808334998308723,-0.9093749999999972,-3.6533052032895483,1.834555203289554,-2.2813401016447727,0.46259010164477843,3.7376000000000005,25.43352601156069,-39.867020429029225,1.3719651016447763,1,1.328125,1.328125,-1.0859375,-1.609375,-0.4874992370605469,4,-0.040306510291946096,2.84,48.3125,1.0666666666666667,49.375,-1.173913043478261,51.0,-0.040306510291946096
9825,2001-01-08,48.875,49.75,48.5,48.59375,5520200.0,-0.0012771392081737387,-4.333333333333333,1.2857142857142858,47.509578544061306,64.06879264887365,1.9034118357126673,0.8132639690153525,-0.8024408786152648,-1.2568868852249508,10.538697134526888,1.25,1.089904163322629,-0.9890625000000028,-3.7024305850798527,1.724305585079847,-2.3457465425399278,0.3676215425399221,3.5955960000000005,27.450980392156865,-35.74805895732187,1.356684042539926,1,1.390625,1.390625,-0.8515625,-1.375,-1.0499992370605469,0,-0.044296693923833175,-1.1639344262295082,48.9375,2.84,48.3125,1.0666666666666667,49.375,-0.044296693923833175
9826,2001-01-09,49.21875,49.5,48.71875,49.0,6376600.0,0.007033248081841359,1.0,0.7777777777777778,49.63235294117647,62.87679182451988,1.4746912683810507,0.5804962708181733,-1.0841908736539523,-1.6121466197430436,10.728065582026877,0.78125,1.1046768919654681,-0.6968749999999986,-3.3135676820136055,1.9198176820136084,-2.005221341006802,0.6114713410068049,3.0555221600000024,38.68613138686132,-22.911365168854104,1.3083463410068044,1,1.046875,1.046875,-0.5703125,-1.171875,-2.1187515258789062,1,-0.03593649243551589,-4.333333333333333,48.875,-1.1639344262295082,48.9375,2.84,48.3125,-0.03593649243551589
9827,2001-01-10,47.9375,49.5,47.6875,49.46875,7524200.0,-0.026031746031746072,1.2745098039215685,-7.0,41.254125412541256,58.47181949208065,2.5104475385862983,1.9727342234114857,0.2514938103652753,-0.34323746873726435,11.015150531467071,1.8125,0.9879547187196991,-1.984375,-4.580432549945662,0.6116825499456624,-3.2824037749728348,-0.6863462250271652,4.148301273600005,15.789473684210526,-42.924988033623414,1.2980287749728323,1,2.328125,2.328125,0.7109375,0.109375,-0.6725006103515625,2,-0.012985687056918382,1.0,49.21875,-4.333333333333333,48.875,-1.1639344262295082,48.9375,-0.012985687056918382
9828,2001-01-11,46.21875,48.21875,46.09375,48.0,8410400.0,-0.035853976531942666,-1.0923076923076922,1.163265306122449,30.44776119402985,52.721687082574945,3.800983650457816,3.7015987270732467,1.9796354835900587,1.3576674520574272,12.065947000176411,2.125,0.8374094207389078,-3.589062499999997,-6.613311740785733,-0.5648132592142616,-5.101187120392865,-2.0769378796071294,5.686119222656004,3.2520325203252036,-51.109799347220985,1.512124620392866,1,3.3125,3.3125,2.4296875,1.828125,1.7962493896484375,3,0.02750510730962641,1.2745098039215685,47.9375,1.0,49.21875,-4.333333333333333,48.875,0.02750510730962641
9829,2001-01-12,47.28125,47.40625,46.5,46.5,6772800.0,0.02298850574712641,-1.32,-0.43859649122807015,35.81267217630855,46.97114315021284,2.167930687964507,2.6105005346006678,0.97533479683797,0.27870408782279554,13.123149360846536,1.1875,0.6304288507128035,-2.4234374999999986,-5.648319880045811,0.801444880045814,-4.035878690022905,-0.8109963099770923,4.274952069296646,32.47863247863248,-17.902913571333187,1.6124411900229065,1,1.9375,2.25,1.3671875,0.765625,1.1737518310546875,4,0.037409104815556926,-1.0923076923076922,46.21875,1.2745098039215685,47.9375,1.0,49.21875,0.037409104815556926
9830,2001-01-16,47.09375,47.46875,46.78125,47.09375,6100600.0,-0.00396563119629878,-1.2,0.0,33.795013850415515,42.61803658103978,1.6796399365710712,2.739076328028311,1.238189118086126,0.4424956001389546,14.21795788283709,0.6875,0.24392222474924807,-2.484375,-5.914570588638377,0.9458205886383766,-4.199472794319192,-0.7692772056808082,4.13470494513885,29.357798165137616,-15.43167445596145,1.7150977943191896,1,1.875,2.4375,1.5546875,0.953125,1.1662483215332031,1,0.028798954488429063,-1.32,47.28125,-1.0923076923076922,46.21875,1.2745098039215685,47.9375,0.028798954488429063
9831,2001-01-17,45.84375,47.0625,45.625,47.03125,7827200.0,-0.02654280026542799,1.3,-100.0,27.906976744186053,39.545972268665395,2.3706020716297473,3.9192870245784093,2.5687058036073864,1.6677643843542143,15.343324143775256,1.46875,-0.30573164677491604,-3.5625,-7.378153355103713,0.25315335510371284,-5.47032667755186,-1.65467332244814,5.076622648430522,5.64516129032258,-32.23803717060349,1.907826677551858,1,1.9375,3.453125,2.84375,2.203125,1.9012489318847727,2,0.04321746722158326,-1.2,47.09375,-1.32,47.28125,-1.0923076923076922,46.21875,0.04321746722158326
9832,2001-01-18,47.0,47.46875,46.28125,46.3125,9340000.0,0.025221540558963973,-2.1666666666666665,-0.5789473684210527,32.60869565217391,38.32145582675765,0.9409839715169994,2.7229770879343604,1.4788526787877814,0.49874433709891264,16.966463315635433,1.625,-0.9232470780888491,-2.292187499999997,-6.257045205931945,1.6726702059319507,-4.274616352965971,-0.3097586470340232,3.4967428365560806,53.01204819277109,18.088411430446158,1.9824288529659748,1,0.78125,2.296875,1.84375,1.046875,0.875,3,0.002127627108959418,1.3,45.84375,-1.2,47.09375,-1.32,47.28125,0.002127627108959418
9833,2001-01-19,47.0625,47.34375,46.375,46.4375,7885600.0,0.0013297872340425343,-1.5833333333333333,0.9090909090909091,28.092783505154642,36.33999555778306,0.7627343662304185,2.5941209434186447,1.4788001589553232,0.43019473442116407,18.357417866978047,0.96875,-1.4009443326838493,-2.1031249999999986,-6.187257686707191,1.9810076867071942,-4.145191343353595,-0.0610586566464022,3.044503409631595,77.96610169491525,47.50244932622549,2.042066343353596,1,0.625,2.234375,1.7578125,0.984375,0.9124984741210938,4,0.004302775875663967,-2.1666666666666665,47.0,1.3,45.84375,-1.2,47.09375,0.004302775875663967
9834,2001-01-22,47.15625,47.96875,46.90625,47.625,7377000.0,0.0019920318725099584,-1.1935483870967742,-0.75,27.720207253886002,34.14117652554136,0.4355445674311085,2.373478110268522,1.448867119042319,0.33636757403202466,18.932276448920632,1.0625,-1.6427967818018558,-1.8515625,-5.992623487473168,2.2894984874731676,-3.922092993736584,0.21896799373658382,2.59219313686107,65.33333333333333,39.86442722020124,2.0705304937365843,1,0.40625,2.140625,1.84375,0.890625,1.5087509155273438,0,0.01821072264330681,-1.5833333333333333,47.0625,-2.1666666666666665,47.0,1.3,45.84375,0.01821072264330681
9835,2001-01-23,46.34375,47.4375,46.25,47.15625,8487200.0,-0.01722995361166335,-1.375,1.7333333333333334,29.476584022038566,31.90164664563715,0.9512624501080396,3.013121374523692,2.2959023898928663,1.1580362375645734,19.57344544867672,1.1875,-1.7226528742561271,-2.456249999999997,-6.697940793713315,1.7854407937133203,-4.577095396856656,-0.3354046031433384,3.074817685912187,30.666666666666664,3.5556889773403775,2.1208453968566587,1,1.21875,2.953125,2.28125,1.703125,3.1962509155273438,1,0.04555634429787592,-1.1935483870967742,47.15625,-1.5833333333333333,47.0625,-2.1666666666666665,47.0,0.04555634429787592
9836,2001-01-24,45.28125,45.875,45.1875,45.84375,11063000.0,-0.022926500337154376,1.2,0.6923076923076923,31.014492753623188,30.763909683535143,1.5606050338117399,3.8418849236024144,3.379288490317208,2.2375908526454253,20.41391692535835,1.15625,-1.9127520401863336,-3.245312499999997,-7.659296474033546,1.1686714740335518,-5.452304487016775,-1.0383205129832191,3.8338322710392134,3.3707865168539324,-24.731115062596743,2.206991987016776,1,1.421875,3.796875,3.375,2.765625,4.293750762939453,2,0.06578326175918736,-1.375,46.34375,-1.1935483870967742,47.15625,-1.5833333333333333,47.0625,0.06578326175918736
9837,2001-01-25,45.875,46.15625,45.25,45.3125,7904400.0,0.013112491373360902,-1.6363636363636365,-1.0,38.18181818181818,31.623249348844954,0.7191483681792334,2.9826511650550316,2.799650553281978,1.6589077861086778,20.86946979618839,0.90625,-2.1241260739760506,-2.385937499999997,-6.764942950276513,1.9930679502765187,-4.5754402251382515,-0.19643477486174277,2.847324043935295,24.719101123595504,-4.968590766696764,2.1895027251382575,1,0.703125,3.203125,2.78125,2.171875,3.365001678466797,3,0.04076291949612587,1.2,45.28125,-1.375,46.34375,-1.1935483870967742,47.15625,0.04076291949612587
9838,2001-01-26,45.96875,46.75,45.875,46.375,6638000.0,0.002043596730245234,-1.9473684210526316,-0.7222222222222222,34.824281150159734,31.51342812371731,0.6550969572955552,2.5858444440414488,2.7435565303609906,1.5755588697088214,20.503397723596812,0.875,-2.406571115631749,-2.015625,-6.228821881291594,2.1975718812915943,-4.122223440645797,0.09097344064579715,2.4000916395417633,28.08988764044944,-2.0476946557032107,2.1065984406457954,1,0.609375,3.109375,2.796875,2.078125,2.431251525878899,4,0.041468388851121585,-1.6363636363636365,45.875,1.2,45.28125,-1.375,46.34375,0.041468388851121585
9839,2001-01-29,45.79999923706055,46.5,45.75500106811523,46.25,5201200.0,-0.003670988724719604,-1.7592701173378458,1.1076941856971154,34.45006055288896,31.586211090658804,0.6611643585665021,2.3576334911943206,2.923592880586206,1.7488452986735226,19.900955543215908,0.7449989318847727,-2.521083773498063,-1.855625724792482,-5.629490437843479,1.9182389882585156,-3.7425580813179806,0.03130663173301684,2.2507082385270394,27.222188313802082,-3.1207608177030224,1.8869323565255003,1,0.7781257629394531,3.278125762939453,2.965625762939453,2.246875762939453,1.6000022888183523,0,0.04748906710244172,-1.9473684210526316,45.96875,-1.6363636363636365,45.875,1.2,45.28125,0.04748906710244172
9840,2001-01-30,45.79999923706055,46.5,45.75500106811523,46.0,5023400.0,0.0,-4.137975033214304,0.44444538634340697,32.08906095800806,32.0508871144168,0.5122108332634809,1.9262483826157109,2.929066542028103,1.753427011676088,19.12745008940923,0.7449989318847727,-2.360430088071112,-1.5190631866455107,-4.598909427516446,1.5607830542254248,-3.0589863070809784,0.020859933789957097,1.964387490968278,39.199951171875,9.502889180252375,1.5399231204354675,1,0.7781257629394531,3.278125762939453,3.176563262939453,2.246875762939453,3.135002136230476,1,0.06255462284262414,-1.7592701173378458,45.79999923706055,-1.9473684210526316,45.96875,-1.6363636363636365,45.875,0.06255462284262414
9841,2001-01-31,46.56499862670898,46.68500137329102,45.35499954223633,46.49499893188477,8595200.0,0.016703043720345923,7.580513375827182,-0.34999713898789364,42.39822016010948,33.138612059742975,-0.15614006773426325,0.8558328440853487,2.191639684054614,0.9960073634237858,19.934439305753493,1.3300018310546946,-2.3134685940777757,-0.5323137283325252,-3.090756923982525,2.0261294673174746,-1.811535326157525,0.7469078694924747,0.9416994285169622,87.66657511393183,53.88830735949733,1.2792215978250006,1,0.01312637329102273,2.5131263732910227,2.6303138732910227,1.4818763732910227,1.7849998474121165,2,0.06388923819514414,-4.137975033214304,45.79999923706055,-1.7592701173378458,45.79999923706055,-1.9473684210526316,45.96875,0.06388923819514414
9842,2001-02-01,46.93500137329102,47.16999816894531,46.56499862670898,46.56499862670898,6213200.0,0.007945941318461047,-2.270243520217658,5.285776566758769,54.66385220813949,36.09095302674129,-0.599361774915586,0.3095285570610571,1.838965893748032,0.6275797961306964,21.128257027422343,0.6049995422363352,-2.2181957364863436,-0.0403110504150348,-2.3633106635459527,2.282688562715883,-1.2018108569804937,1.1211887561504241,0.3397768764123228,87.05250834925458,47.37168215468401,1.1614998065654585,2,-0.35687637329102273,2.1431236267089773,2.2993736267089773,1.1118736267089773,0.539997100830071,3,0.05624798790675567,7.580513375827182,46.56499862670898,-4.137975033214304,45.79999923706055,-1.7592701173378458,45.79999923706055,0.05624798790675567
9843,2001-02-02,47.54999923706055,47.80500030517578,47.24499893188477,47.25,6524600.0,0.013103181970278932,-2.6128960807236785,0.8108027300657461,51.858248634094544,38.772957624542244,-1.2716647790265583,-0.38527622239064385,1.2316742051181322,0.013383268528279757,21.315189103323746,0.8699989318847585,-1.90033613225728,0.612811851501462,-1.641805780263219,2.867429483266143,-0.5144969643808821,1.740120667383806,-2.362499237060547,89.59179637930846,46.97580409423851,1.127308815882342,2,-1.0537490844726562,1.5281257629394531,2.098438262939453,0.4968757629394531,-0.47499847412109375,4,0.035541587140322406,-2.270243520217658,46.93500137329102,7.580513375827182,46.56499862670898,-4.137975033214304,45.79999923706055,0.035541587140322406
9844,2001-02-05,46.96500015258789,47.875,46.85499954223633,47.67499923706055,5671400.0,-0.012302820060125397,-1.1935486517305594,-2.3666696336609743,49.156153694987225,40.95957647709209,-0.8008671789820738,0.04676912630783647,1.7925547330370648,0.5829415183659847,22.269200600723693,1.0200004577636719,-1.723553171080333,0.12643775939941548,-1.9229864664476182,2.175861985246449,-0.8982743535241013,1.1511498723229323,-1.7251501464843741,63.88890150362623,18.78635302316161,1.0247121129235166,2,-0.4337501525878906,2.1131248474121094,3.1365623474121094,1.5193748474121094,-0.3400001525878906,0,0.030554697511524065,-2.6128960807236785,47.54999923706055,-2.270243520217658,46.93500137329102,7.580513375827182,46.56499862670898,0.030554697511524065
9845,2001-02-06,46.709999084472656,47.20000076293945,46.599998474121094,46.96500015258789,5153800.0,-0.005429597940737607,-1.5263132533990798,0.3591568970890061,56.529104691322246,43.794533359058654,-0.5458523987728867,0.1383507537016726,2.0401255382059276,0.8128786003111088,23.33488149769284,0.6000022888183594,-1.502700352957703,-0.020313262939453125,-1.8317245953872572,1.791098069508351,-0.9260189291633552,0.8853924032844489,-1.3647430786132801,53.76981333720858,3.524311922522216,0.9057056662239017,2,-0.14749908447265625,2.3681259155273438,3.5790634155273438,1.9618759155273438,-0.034999847412109375,1,0.01477204998780679,-1.1935486517305594,46.96500015258789,-2.6128960807236785,47.54999923706055,-2.270243520217658,46.93500137329102,0.01477204998780679
9846,2001-02-07,47.45000076293945,47.67499923706055,46.81999969482422,47.099998474121094,5433600.0,0.015842468271697996,1.1375008940705242,-1.372552246174099,53.61882247845089,45.50975605868451,-1.0570217494610432,-0.780997545806656,1.3243102908137985,0.06533383653076896,24.298304962811702,0.9650001525878906,-1.2615504927669363,0.8081258773803697,-0.6249391554274837,2.241190910188223,0.09159336097644655,1.5246583937842928,-2.0035549973144526,67.55734415813231,16.932201883148153,0.7165325164039266,2,-0.8350009918212891,1.3156242370605469,2.948436737060547,1.3312492370605469,-1.4550018310546804,2,0.031296113518957336,-1.5263132533990798,46.709999084472656,-1.1935486517305594,46.96500015258789,-2.6128960807236785,47.54999923706055,0.031296113518957336
9847,2001-02-08,47.31499862670898,47.6500015258789,47.125,47.349998474121094,4703000.0,-0.0028451450802908784,-1.5301455110350888,-0.09999891009364326,52.007141787156975,47.418962796128646,-0.7781003066272589,-0.7325827344456215,1.4451536970445673,0.19941587868319033,24.654681711095307,0.5250015258788991,-0.997718196894283,0.7042488098144446,-0.6342526169556066,2.042750236584496,0.03499809642941898,1.3734995231994702,-1.7714106917089794,56.07837622743291,8.543549072477134,0.669250713385024,2,-0.6999988555908132,1.2006263732910227,3.2396888732910227,1.4662513732910227,-1.3400001525878835,3,0.021874667176421836,1.1375008940705242,47.45000076293945,-1.5263132533990798,46.709999084472656,-1.1935486517305594,46.96500015258789,0.021874667176421836
9848,2001-02-09,47.4900016784668,47.99499893188477,47.474998474121094,47.79999923706055,5800400.0,0.0036986802670861962,-2.0587905306855574,8.857111716619455,52.61919773055352,49.43775581586915,-0.798602215397068,-0.851099935210577,1.2134064021861874,0.04745380236756347,24.053333347140086,0.6800003051757955,-0.6667141585620371,0.8156892776489286,-0.5645204522638849,2.195899007561742,0.1255844126925254,1.5057941426053318,-1.8531572608668014,63.79949192077432,17.751176917720557,0.6901048649564067,2,-0.81500244140625,0.07249832153320312,3.017810821533203,1.2912483215332031,-2.0900001525878977,4,-0.00031592343262654143,-1.5301455110350888,47.31499862670898,1.1375008940705242,47.45000076293945,-1.5263132533990798,46.709999084472656,-0.00031592343262654143
9849,2001-02-12,49.04999923706055,49.125,48.25,48.25,8946600.0,0.03284896827664441,-1.1875020861645567,-2.580663024217366,69.00788204951503,53.539847048258814,-2.0664108418028277,-2.3945635409187815,-0.3883929050196855,-1.4777026875625978,23.244325285357554,1.6349983215332031,-0.42293012966079147,2.2872493743896456,0.5602050011134239,4.014293747665867,1.4237271877515383,3.150771561027753,-3.2716655486034654,97.029674549866,47.01007093548766,0.8635221866381101,2,-1.8099994659423828,-1.4874992370605469,1.2156257629394531,-0.2687492370605469,-5.43499755859375,0,-0.04026500519553222,-2.0587905306855574,47.4900016784668,-1.5301455110350888,47.31499862670898,1.1375008940705242,47.45000076293945,-0.04026500519553222
9850,2001-02-13,48.45000076293945,48.974998474121094,48.25,48.75,8246000.0,-0.012232384983764777,-1.0714219541037924,-0.3749994039529838,73.80280899101776,57.02924580724862,-1.174488482332933,-1.7789564821889954,0.16599966443352088,-0.84013545580261,22.44754400406596,0.7999992370605469,-0.14702683541786854,1.6194383621215849,-0.26193988253425005,3.50081660677742,0.6787492397936674,2.5601274844495023,-2.4039337695589396,70.71587211746288,14.184319745195168,0.9406891223279191,2,-0.6050014495849609,-0.9812507629394531,1.8156242370605469,0.3312492370605469,-4.549999237060547,1,-0.037667713812203685,-1.1875020861645567,49.04999923706055,-2.0587905306855574,47.4900016784668,-1.5301455110350888,47.31499862670898,-0.037667713812203685
9851,2001-02-14,47.82500076293945,48.474998474121094,47.5,48.45000076293945,5760200.0,-0.01289989659769164,1.888903959400043,2.0833386315374542,64.57943664012492,58.13097741080256,-0.3933233535015219,-1.0518442600148603,0.7734585714368052,-0.20614253715292818,21.07855406054666,0.9749984741210938,0.15469192978251556,0.8953758239746108,-0.9758391308959773,2.766590778845199,-0.0402316534606868,1.8309833014099084,-1.5326191290293778,35.000038146972656,-24.499900899925798,0.9356074774352949,2,0.03749847412109375,-0.4812507629394531,2.440624237060547,0.9562492370605469,-3.720001220703125,2,-0.024046032567344278,-1.0714219541037924,48.45000076293945,-1.1875020861645567,49.04999923706055,-2.0587905306855574,47.4900016784668,-0.024046032567344278
9852,2001-02-15,47.099998474121094,47.849998474121094,46.82500076293945,47.724998474121094,8077200.0,-0.015159483058078238,1.3428519112723214,1.0,57.72842036352111,58.78321871407218,0.39956347251446545,-0.336203547539796,1.4429179019846927,0.5107548069235861,20.189563314708288,1.0249977111816406,0.48283104780393415,0.16537361145019247,-1.707167032046513,2.037914254946898,-0.7708967102981603,1.1016439331985453,-0.581007370923821,11.9564261913884,-49.38857248750797,0.9362703217483518,2,0.7625007629394531,0.24375152587890625,3.1656265258789062,1.6812515258789062,-4.4099998474121165,3,-0.023460712909437964,1.888903959400043,47.82500076293945,-1.0714219541037924,48.45000076293945,-1.1875020861645567,49.04999923706055,-0.023460712909437964
9853,2001-02-16,47.26499938964844,47.3849983215332,46.61999893188477,46.75,7885800.0,0.0035032042648155404,1.0264958215018152,-0.8239990234375,60.0136630188492,59.98960863894574,0.21219884201445893,-0.5114796951333744,1.2241536127971528,0.33865087927835447,19.306182339192933,0.7649993896484304,0.6484157168988531,0.3202495574951172,-1.5573853024472797,2.197884417437514,-0.6185678724760777,1.259066987466312,1.8600006103515625,25.74851028901819,-38.26403804527551,0.9388174299711974,2,0.5974998474121094,-0.1087493896484375,3.0006256103515625,1.5162506103515625,-5.6399993896484375,4,-0.027292942604160264,1.3428519112723214,47.099998474121094,1.888903959400043,47.82500076293945,-1.0714219541037924,48.45000076293945,-0.027292942604160264
9854,2001-02-20,48.01499938964844,48.0250015258789,47.29999923706055,47.29999923706055,5354000.0,0.01586797862445888,-1.0279779974710765,1.388351456253148,63.73216636324118,60.78994882471452,-0.4170530751400108,-1.2583625741321427,0.48239831221956564,-0.4033103592122842,18.742576222407276,0.7600021362304616,0.6843645733223127,1.0273120880126925,-0.9090444710486736,2.9636686470740585,0.05913380848200944,1.9954903675433755,1.059900588989258,59.23569974196107,-7.588495140780736,0.9681782795306845,2,-0.1424999237060547,-0.8587493896484375,1.5162506103515625,0.7662506103515625,-4.875,1,-0.054462103447059595,1.0264958215018152,47.26499938964844,1.3428519112723214,47.099998474121094,1.888903959400043,47.82500076293945,-0.054462103447059595
9855,2001-02-21,48.45500183105469,48.92499923706055,48.18000030517578,48.415000915527344,5606800.0,0.009163853941464684,-1.9215522012954958,0.05594532446260797,62.20930834298918,61.74444725410766,-0.6520678414961765,-1.6148812727577564,0.04081189937417662,-0.837374082559954,17.714708432556847,0.9099998474121094,0.7174540404127754,1.3617519378662095,-0.6553069895011703,3.3788108652335893,0.35322247418251607,2.370281401549903,0.5708001266479528,79.60965970587937,14.784823556751164,1.0085294636836912,2,-0.5825023651123047,-1.2987518310546875,0.9199981689453125,0.3262481689453125,-4.26500320434571,2,-0.09988649199649702,-1.0279779974710765,48.01499938964844,1.0264958215018152,47.26499938964844,1.3428519112723214,47.099998474121094,-0.09988649199649702
9856,2001-02-22,48.2599983215332,48.81999969482422,47.54999923706055,48.459999084472656,5585800.0,-0.0040244247683942636,1.760864607563865,-4.999904634751097,58.75740373007808,62.49447635887667,-0.36887416549136276,-1.2493290317882355,0.24301460695662058,-0.6237837314026962,16.069621482079764,1.2700004577636719,0.8211063945610277,1.0178110122680692,-0.8717622120186874,2.907384236554826,0.07302440012468736,1.9625976244114511,0.7176875756530805,71.14963872090975,8.759036140717626,0.9447866121433784,2,-0.3874988555908203,-1.1037483215332031,0.9900016784667969,0.5212516784667969,-4.524997711181641,3,-0.09034390690620686,-1.9215522012954958,48.45500183105469,-1.0279779974710765,48.01499938964844,1.0264958215018152,47.26499938964844,-0.09034390690620686
9857,2001-02-23,47.74499893188477,47.9000015258789,47.30500030517578,47.599998474121094,5547200.0,-0.010671351171983812,1.6153575291129556,-0.7249995231646963,51.30609103749389,62.348575615203366,0.23862972677584793,-0.6187758310570857,0.7714665090439965,-0.09749425973637216,14.665561443566938,0.9549980163574219,0.8798395414011466,0.4093116760253963,-1.3776932688141628,2.1963166208649554,-0.4841907963943868,1.3028141484451794,1.1855332259954778,48.80693496976392,-9.723906816628528,0.8935024724197803,2,0.12750053405761008,-0.5887489318847727,0.7940635681152273,1.0362510681152273,-4.084999084472663,4,-0.07623833848737616,1.760864607563865,48.2599983215332,-1.9215522012954958,48.45500183105469,-1.0279779974710765,48.01499938964844,-0.07623833848737616
9858,2001-02-26,47.875,47.9900016784668,47.1500015258789,47.75500106811523,5122800.0,0.0027228206309248826,3.7999694826214836,0.8275762279340275,56.4907138694179,60.95777915074813,0.1888426762588935,-0.6309944546311144,0.6345423680464108,-0.20934699605119533,13.769313792900192,0.8400001525878977,0.9190314524549237,0.444000244140625,-1.2361775671009738,2.124178055382224,-0.39608866148017796,1.284089149761428,1.0093214933603392,40.845037126186284,-16.30546129914734,0.8400889056207997,2,-0.07750129699707031,-0.71875,0.6640625,0.90625,-4.819999694824219,0,-0.10830290074759319,1.6153575291129556,47.74499893188477,1.760864607563865,48.2599983215332,-1.9215522012954958,48.45500183105469,-0.10830290074759319
9859,2001-02-27,47.974998474121094,48.224998474121094,47.70000076293945,47.875,4426600.0,0.0020887409738088447,-1.3333389847750161,0.8333280350954779,59.2268224819143,59.33822509418108,-0.08904491585422392,-0.5899392076222512,0.501439327356124,-0.2849426993010198,12.680964910214797,0.5249977111816406,0.988780936127128,0.43524875640869,-1.0732170969936021,1.943714609810982,-0.3189841702924596,1.1894816831098396,0.8640365680097375,46.47876124262602,-10.640867538585084,0.7542329267011462,2,-0.2024993896484375,-0.8187484741210938,0.5171890258789062,0.8375015258789062,-4.519996643066406,1,-0.13236057688561342,3.7999694826214836,47.875,1.6153575291129556,47.74499893188477,1.760864607563865,48.2599983215332,-0.13236057688561342
9860,2001-02-28,48.665000915527344,48.959999084472656,48.04999923706055,48.07500076293945,6912800.0,0.014382542227248996,-1.843735285176995,5.9000915541313805,58.92724507579771,58.71020380925583,-0.8329342760134608,-1.1112732697716368,-0.22339925172359187,-0.9288182286356985,11.528582171378126,0.9850006103515625,1.0647268919558996,0.9820011138915987,-0.366489320011425,2.3304915477946224,0.30775589694008687,1.6562463308431106,-2.045001983642571,83.70173663800378,26.74978893459066,0.6742452169515111,2,-0.8750019073486328,-1.5087509155273438,-0.23531341552734375,0.5068740844726562,-4.2250022888183665,2,-0.11353131453689269,-1.3333389847750161,47.974998474121094,3.7999694826214836,47.875,1.6153575291129556,47.74499893188477,-0.11353131453689269
9861,2001-03-01,49.540000915527344,49.724998474121094,48.89500045776367,48.9000015258789,10275800.0,0.0179800674722852,-1.5538340551897367,1.0847444476772499,64.74486052989093,59.48980827218582,-1.6081972521961063,-1.8466442320729755,-1.1127042732656065,-1.7740897742218138,10.284708646011097,1.05999755859375,0.897104203656454,1.7082509994506836,0.22902501280191245,3.1874769860994547,0.968638006126298,2.447863992775069,-2.8732019805908138,92.81562027791772,34.27624501688484,0.7396129933243845,3,-1.367502212524414,-2.083751678466797,-1.1103134155273438,-0.36812591552734375,-4.345001220703125,3,-0.10799358477891174,-1.843735285176995,48.665000915527344,-1.3333389847750161,47.974998474121094,3.7999694826214836,47.875,-0.10799358477891174
9862,2001-03-02,49.57500076293945,49.92499923706055,48.70000076293945,49.6500015258789,6963400.0,0.000706496704991677,2.92001904308498,-0.1171888038528355,64.07830708981868,59.941435391182424,-1.402707008956746,-1.7641710045565233,-1.16189737949054,-1.772868154903108,9.507732819336793,1.2249984741210938,0.7387099549047065,1.611250877380371,0.0033882264498004133,3.2191135283109418,0.8073195519150858,2.4151822028456564,-2.7858738464355426,87.38743197117603,28.294256903114942,0.8039313254652867,3,-1.0375003814697266,-1.9875011444091797,-1.6843757629394531,-0.4968757629394531,-3.9550018310546804,4,-0.11780131240973524,-1.5538340551897367,49.540000915527344,-1.843735285176995,48.665000915527344,-1.3333389847750161,47.974998474121094,-0.11780131240973524
9863,2001-03-05,49.2400016784668,49.375,48.67499923706055,49.125,4280400.0,-0.006757419653396934,2.6363834530592025,-1.5333401149485202,51.53723460728422,58.58644297385386,-0.8471821713105712,-1.3661106516115638,-0.8553512570546076,-1.3952443051877808,9.275687193155674,0.9000015258789062,0.6929003033973586,1.1917516708374052,-0.5000010529370655,2.883504394611876,0.3458753089501698,2.0376280327246405,-2.262722422729489,69.21357175921958,14.302815744907278,0.845876361887237,3,-0.7025012969970703,-1.6000022888183594,-1.4118766784667969,-0.16187667846679688,-3.2250022888183594,0,-0.11332253535431713,2.92001904308498,49.57500076293945,-1.5538340551897367,49.540000915527344,-1.843735285176995,48.665000915527344,-0.11332253535431713
9864,2001-03-06,48.4000015258789,49.125,48.224998474121094,49.125,6046000.0,-0.017059303898343314,1.4827680553947826,-6.304242544863564,49.61059842528101,57.18658631633075,0.05942270421817142,-0.43541557417449184,-0.07732258589694396,-0.5435168023018804,8.607533842134602,1.0150032043457031,0.7380516347586337,0.280001449584951,-1.338442703067976,1.898445602237878,-0.5292206267415125,1.0892235259114145,-1.2458590712621955,18.666788736978788,-32.830112063175875,0.8092220763264623,3,0.13749885559082742,-0.7600021362304616,-0.5718765258788991,0.6781234741211009,-2.9800033569335866,1,-0.11043390603707337,2.6363834530592025,49.2400016784668,2.92001904308498,49.57500076293945,-1.5538340551897367,49.540000915527344,-0.11043390603707337
9865,2001-03-07,47.4000015258789,48.4000015258789,47.099998474121094,48.4000015258789,6952600.0,-0.02066115637342103,1.6000061035156108,1.3793132478137657,46.872710553307115,55.86606485224508,0.9990989597037725,0.6523757988349317,0.8417635173974958,0.4515372404100617,7.66678014713533,1.3000030517578054,0.7335273725847955,-0.7544986724853615,-2.272700999662817,0.7637036546920939,-1.5135998360740928,0.0046024911033697435,2.5249977111816477,10.61957418537643,-41.18926742894815,0.7591011635887287,3,1.1124973297119212,0.23999786376953836,0.42812347412110086,1.6781234741211009,-1.9250030517578054,2,-0.08322783898372588,1.4827680553947826,48.4000015258789,2.6363834530592025,49.2400016784668,2.92001904308498,49.57500076293945,-0.08322783898372588
9866,2001-03-08,48.93500137329102,49.0,47.224998474121094,47.4000015258789,7897400.0,0.032383961983082576,1.132137677589932,-1.5349998474121236,62.06443897919704,57.06143684576766,-0.48062528562764584,-0.807044873991039,-0.7660411439251149,-1.0875164017575045,7.0288358901178825,1.7750015258789062,0.6665085991806166,0.7062511444091868,-0.8121315300236276,2.224633818842001,-0.0529401928072204,1.465442481625594,0.9334978485107328,64.95583729544138,7.771085416421769,0.7591913372164079,3,-0.4225025177002024,-1.2950019836425852,-1.1068763732910227,0.14312362670897727,-2.635002136230476,3,-0.0918565979449516,1.6000061035156108,47.4000015258789,1.4827680553947826,48.4000015258789,2.6363834530592025,49.2400016784668,-0.0918565979449516
9867,2001-03-09,48.349998474121094,49.125,47.709999084472656,49.0,8291600.0,-0.011954692607594963,2.1444411477980756,-0.42345380488131795,56.7601111941391,57.0913698818478,0.2226341934729561,-0.14812092209019312,-0.27624601149400974,-0.5005297210339137,6.393182084637533,1.4150009155273438,0.5711017464604495,0.06949825286865519,-1.3870482145547598,1.5260447202920702,-0.6587749808430488,0.7977714865803591,1.463130732727052,54.94501809255203,-5.959421830327642,0.7282732337117069,3,0.16250038146972656,-0.10499954223632812,-0.5218734741210938,0.7281265258789062,-1.125,4,-0.06525333772214204,1.132137677589932,48.93500137329102,1.6000061035156108,47.4000015258789,1.4827680553947826,48.4000015258789,-0.06525333772214204
9868,2001-03-12,47.474998474121094,48.5,47.2750015258789,48.349998474121094,6746200.0,-0.01809720843048912,1.085098370235711,1.3461506860570207,46.687114669202934,55.69806901376875,1.1565506428618662,0.7649150359980652,0.4813413170712977,0.3624045967916487,6.045900733094521,1.2249984741211009,0.5001706675260209,-0.8047515869140653,-2.2630267049581363,0.6535235311300056,-1.5338891459361008,-0.07561402789202987,2.2838681180725118,18.518504564446673,-40.83738082148073,0.729137559022035,3,1.0375003814697266,0.7875003814697266,0.35312652587890625,1.6031265258789062,-0.5,0,-0.03907318803280202,2.1444411477980756,48.349998474121094,1.132137677589932,48.93500137329102,1.6000061035156108,47.4000015258789,-0.03907318803280202
9869,2001-03-13,47.07500076293945,47.45500183105469,46.24499893188477,47.45000076293945,9966800.0,-0.008425439158248338,5.285694469215032,0.42857142857142855,41.49198326049666,53.76081770095752,1.5818013471045802,1.063911648722403,0.728649372567773,0.7468902186382564,6.467893690534421,1.229999542236321,0.5275030709215827,-1.105999374389647,-2.6113789312848894,0.39938018250559537,-1.8586891528372647,-0.3533095959420294,2.6306884668926998,28.819497334348643,-26.818827305883577,0.7526897784476201,3,1.0099983215332031,1.0099983215332031,0.7121868133544922,2.003124237060547,-0.6500015258789062,1,-0.02251728849945167,1.085098370235711,47.474998474121094,2.1444411477980756,48.349998474121094,1.132137677589932,48.93500137329102,-0.02251728849945167
9870,2001-03-14,46.625,47.03499984741211,46.040000915527344,46.95000076293945,6944400.0,-0.009559230072147429,3.0202063794206273,0.866668701171875,40.22714887349027,51.03662751691299,1.9131886607013655,1.444223743604283,1.0125461265356108,1.2010584808552736,6.965485629048324,1.0349998474121094,0.4904957086352013,-1.464750099182126,-3.1156853907550186,0.18618519239076647,-2.2902177449685723,-0.6392824533956798,2.942261617914255,18.962698803285218,-33.279568027188986,0.8254676457864446,3,1.3575000762939453,1.3575000762939453,1.1796875,2.453125,-0.5699996948242188,2,-0.025844543293398137,5.285694469215032,47.07500076293945,1.085098370235711,47.474998474121094,2.1444411477980756,48.349998474121094,-0.025844543293398137
9871,2001-03-15,46.67499923706055,46.67499923706055,46.00500106811523,46.5,7471800.0,0.0010723696956684847,6.65715531335158,-0.5384579269223094,43.22785134079337,48.719910211465745,1.5802284072284039,1.3741027939642336,0.8429634878505325,1.175518731375405,7.355437209881985,0.6699981689453196,0.42254027610918143,-1.3572507858276381,-3.123116755940991,0.40861518428571486,-2.2401837708843146,-0.47431780077096164,2.680626738710494,21.47430763832274,-29.913562249566358,0.8829329850566772,3,1.0150012969970703,1.2900009155273438,1.1453132629394531,2.403125762939453,-0.7249984741210938,3,-0.025709711463404505,3.0202063794206273,46.625,5.285694469215032,47.07500076293945,1.085098370235711,47.474998474121094,-0.025709711463404505
9872,2001-03-16,45.99499893188477,47.04999923706055,45.75,46.5,11282600.0,-0.014568833771631762,-1.6130665981681767,-2.8857329700272074,38.8757343291574,47.31307684722943,1.8986660928735262,2.073377883798102,1.4453997995389969,1.875274726284168,7.107902052576999,1.2999992370605469,0.2810955748130013,-1.9820011138915916,-3.930392640746483,-0.03360958703670036,-2.9561968773190372,-1.007805350464146,3.0925770512738,8.909052068537191,-42.002569578037544,0.9741957634274457,3,1.4425010681152273,1.8425006866455007,1.6953134536743093,3.0831260681152273,0.26000213623045454,4,0.00663116234935579,6.65715531335158,46.67499923706055,3.0202063794206273,46.625,5.285694469215032,47.07500076293945,0.00663116234935579
9873,2001-03-19,45.974998474121094,46.224998474121094,45.45000076293945,45.599998474121094,5758600.0,-0.00043483983537639936,-1.2963050874278028,-0.7425726868253582,38.05257261823055,46.028851757557156,1.5721486556786246,2.0994177264428373,1.4202574463953255,1.9176100027465637,6.778932061699145,0.7749977111816406,-0.008781689879825194,-1.9375015258789077,-4.062537776447741,0.18753472468992527,-3.0000196511633206,-0.8749834005944948,2.778819910721623,26.184410548726312,-24.243319487245437,1.062518125284416,3,1.3125019073486328,1.7125015258789062,1.5903139114379883,3.1031265258789062,1.0250015258789062,0,0.027188690407540017,-1.6130665981681767,45.99499893188477,6.65715531335158,46.67499923706055,3.0202063794206273,46.625,0.027188690407540017
9874,2001-03-20,45.4000015258789,46.15999984741211,45.34000015258789,45.92499923706055,6389000.0,-0.012506731208829835,-1.5426329080983896,-1.3999938964843939,30.224103719134717,44.179006553760225,1.8739044192893886,2.6018594086276394,1.9223506212982997,2.5108269911797265,7.064230860360398,0.8199996948242188,-0.3351885100199823,-2.381748580932623,-4.7839485520471285,0.0204513901818828,-3.582848566489872,-1.1806485953753736,2.957358744335423,3.508854117867101,-40.9456343870085,1.2010999855572526,3,1.8324985504150462,2.2324981689453196,1.7187480926513743,3.678123474121101,2.375,1,0.03469156157064046,-1.2963050874278028,45.974998474121094,-1.6130665981681767,45.99499893188477,6.65715531335158,46.67499923706055,0.03469156157064046
9875,2001-03-21,43.6150016784668,45.2750015258789,43.17499923706055,45.25,11865800.0,-0.039317175934335924,1.4925822875939934,3.11429609445954,17.675935017350426,39.2469505579995,3.425798974641438,4.222138134070178,3.6142165933820536,4.285889122883674,8.064526466938066,2.2250022888183523,-0.5937099301830671,-3.924748420715332,-6.938660962242203,-0.9108358791884612,-5.431704691478771,-2.417792149951893,4.319928175279827,11.354901713709678,-25.867620827967443,1.506956270763436,3,2.5349979400634766,2.93499755859375,3.786248207092285,5.463123321533203,4.07499694824218,2,0.06442731744708552,-1.5426329080983896,45.4000015258789,-1.2963050874278028,45.974998474121094,-1.6130665981681767,45.99499893188477,0.06442731744708552
9876,2001-03-22,43.900001525878906,44.0,41.84000015258789,43.04999923706055,13565000.0,0.00653444540741166,3.114288413121115,-0.5198796094305946,19.861917235427555,35.14715122925376,2.6278183781442337,3.787961146953407,3.2263925896347843,3.9989945844884858,9.411675150555325,2.1599998474121094,-0.7959672379166491,-3.4217487335205092,-6.822242827960594,-0.02125463908042491,-5.121995780740555,-1.7215016863004635,3.2733394291979465,39.53938071564026,8.304547779427875,1.700247047220043,3,1.269998550415039,1.9824981689453125,3.75687313079834,5.178123474121094,4.340000152587891,3,0.04908880875611166,1.4925822875939934,43.6150016784668,-1.5426329080983896,45.4000015258789,-1.2963050874278028,45.974998474121094,0.04908880875611166
9877,2001-03-23,44.10499954223633,44.400001525878906,43.45000076293945,43.82500076293945,11490200.0,0.004669658524648845,1.1839029052993433,0.3294094415747028,22.347849594454658,32.44278844317061,1.9638641344693326,3.4744164854134425,2.960137336852185,3.7962685357208272,10.493937763488049,0.9500007629394531,-0.9152838949907505,-3.034750747680661,-6.7177651415192585,0.6482636461579361,-4.876257944599956,-1.1932435507613661,2.108340068392515,51.65336959254494,24.180672449945284,1.8415071969192978,3,0.5425014495849609,1.7775001525878906,3.4981250762939453,4.973125457763672,4.295001983642571,4,0.041832019949037624,3.114288413121115,43.900001525878906,1.4925822875939934,43.6150016784668,-1.5426329080983896,45.4000015258789,0.041832019949037624
9878,2001-03-26,42.68999862670898,43.75,42.5099983215332,43.75,17008200.0,-0.03208255141624705,1.3396227773119376,-3.7857356948229137,21.04460063472567,30.170857040307176,2.9376592311591594,4.723214881051412,4.351584517062129,5.192363014670491,11.665328229263086,1.595001220703125,-1.3530980413664437,-4.190501594543463,-8.354187010027658,-0.026816179059267142,-6.2723443022855605,-2.108658886801365,2.7361398814724964,19.67589199460981,-8.542601787820661,2.0818427077420973,3,1.7550010681152415,3.1925010681152415,4.913125991821296,6.388126373291023,6.060001373291023,0,0.08350907838108501,1.1839029052993433,44.10499954223633,3.114288413121115,43.900001525878906,1.4925822875939934,43.6150016784668,0.08350907838108501
9879,2001-03-27,41.625,41.650001525878906,40.25,41.5,66045400.0,-0.024947263081959048,14.999738425320428,-0.11792437552406956,20.906779902051696,28.024149376813998,3.5182576935930356,5.573870851813098,5.345915613197107,6.250033390176931,13.41428452920124,2.4399986267089773,-1.7701154325832462,-4.938000297546388,-9.678720745898993,-0.19727984919378372,-7.30836052172269,-2.567640073370086,3.155633604174632,27.363175770568652,-2.954170923959971,2.370360224176301,3,2.0249996185302734,3.4624996185302734,5.884374618530273,7.453125,6.755001068115227,1,0.12912912912912922,1.3396227773119376,42.68999862670898,1.1839029052993433,44.10499954223633,3.114288413121115,43.900001525878906,0.12912912912912922
9880,2001-03-28,43.13999938964844,43.16999816894531,41.75,41.75,34455000.0,0.036396381733295735,-1.0431637301717986,11.1199951171875,20.747072540905464,25.526285065715342,1.6281400801610744,3.8195601066679785,3.7824407170571703,4.74542252017158,14.804847238485246,1.5449981689453125,-2.0212674447083074,-3.1467508316040025,-8.013951275806534,1.7204496125985287,-5.580351053705272,-0.7131506095027333,0.7345074936912681,69.63851390479621,41.897389719968,2.433600222101267,3,0.5100002288818359,1.947500228881836,4.374375343322754,5.9381256103515625,5.74000167846679,2,0.10744094116382041,14.999738425320428,41.625,1.3396227773119376,42.68999862670898,1.1839029052993433,44.10499954223633,0.10744094116382041
9881,2001-03-29,44.18999862670898,44.29999923706055,43.04999923706055,43.13999938964844,19979200.0,0.02433934288168982,-1.0325210816376533,0.7553954662714697,29.94212470355137,24.533661773981343,0.21073472128995974,2.4751011232854907,2.7354649978182906,3.7210044845538945,15.366335908078577,1.25,-2.1914118017431505,-1.829251480102549,-6.528801105200863,2.8702981449957647,-4.179026292651706,0.5205233324466079,-3.9399986267089773,94.93969103721103,67.72162430581292,2.3497748125491564,3,-0.9524993896484304,0.8975009918212962,3.324376106262214,4.888126373291023,4.86000061035157,3,0.0792034421536405,-1.0431637301717986,43.13999938964844,14.999738425320428,41.625,1.3396227773119376,42.68999862670898,0.0792034421536405
9882,2001-03-30,43.73500061035156,44.6150016784668,43.61000061035156,44.5,15620600.0,-0.01029640259102449,1.0200970732343175,-0.7285713766707527,31.206020710569575,23.772933784241232,0.34803861492699184,2.603637925003973,3.1509866574114724,4.184727387965566,15.728167604306128,1.0050010681152344,-2.345161628131315,-1.9922494888305664,-6.482626208896676,2.498127231235543,-4.237437848863621,0.25293887120248826,-3.404000625610351,79.8396167301284,49.392829822873935,2.245188360033055,3,-0.5300006866455078,1.352499008178711,3.779374122619629,5.3431243896484375,5.239997863769531,4,0.10300676815467913,-1.0325210816376533,44.18999862670898,-1.0431637301717986,43.13999938964844,14.999738425320428,41.625,0.10300676815467913
9883,2001-04-02,43.65999984741211,43.79999923706055,43.00500106811523,43.75,11472600.0,-0.0017148910916374716,7.368462264340429,0.11764735214919717,32.25972144166735,23.99911353118931,0.06718862221581645,2.360171989807583,3.182810761139862,4.265111648572784,16.23371875200003,0.7949981689453196,-2.5631973762957543,-1.788250160217288,-6.047081815976966,2.4705814955423904,-3.917665988097127,0.3411656676625512,-3.1576397949218773,78.1213868538504,45.50787330047093,2.1294158278798387,4,-0.8974990844726562,1.427499771118164,3.854374885559082,5.418125152587891,5.465000152587891,0,0.10856623213542571,1.0200970732343175,43.73500061035156,-1.0325210816376533,44.18999862670898,-1.0431637301717986,43.13999938964844,0.10856623213542571
9884,2001-04-03,43.05500030517578,43.849998474121094,42.900001525878906,43.349998474121094,11116400.0,-0.013857066980090482,-2.1405079573255317,3.277751875556309,31.748451301717836,25.562726451674575,0.3403609703713286,2.6816979924828885,3.733690982342381,4.8715323265871575,17.233798362354566,0.9499969482421875,-2.7186500178627995,-2.12599964141846,-6.274307573013012,2.022308290176092,-4.200153607215739,-0.051845675621180476,-2.3881345876464835,45.54972218634619,10.746420633299522,2.074153965797277,4,-0.6224994659423828,2.032499313354492,4.421874046325684,6.023124694824219,5.5649986267089915,1,0.13227266646052271,7.368462264340429,43.65999984741211,1.0200970732343175,43.73500061035156,-1.0325210816376533,44.18999862670898,0.13227266646052271
9885,2001-04-04,43.45500183105469,43.7400016784668,42.59500122070313,43.060001373291016,12378800.0,0.009290477831696231,1.373057568318633,-1.3389929136709253,34.10661652702653,27.145470817407794,-0.094679923929192,2.077508164046435,3.3092956758385057,4.464813912147605,18.522980374976278,1.1450004577636648,-2.877536362616617,-1.5287481307983413,-5.607373522538197,2.549877260941514,-3.5680608266682725,0.51056456507159,-2.6302106750878878,42.574277993167335,5.833585413027713,2.0393126958699286,4,-1.022500991821289,1.632497787475586,4.009372711181641,5.6231231689453125,5.17499923706054,2,0.11333561223189137,-2.1405079573255317,43.05500030517578,7.368462264340429,43.65999984741211,1.0200970732343175,43.73500061035156,0.11333561223189137
9886,2001-04-05,44.43999862670898,44.5,43.04499816894531,43.45500183105469,13455200.0,0.02266705221837939,1.6334885679862188,2.49365988391743,42.54910490701772,29.39005474102591,-1.111956917556121,0.7783995409123818,2.3451006926378355,3.4777617982727165,19.969409821156503,1.4550018310546875,-2.9084869389919277,-0.3190011978149485,-3.951896359721836,3.313893964091939,-2.1354487787683922,1.4974463831384952,-3.4635990498421805,91.33648454953496,48.96540963151481,1.8164475809534426,4,-2.007497787475579,0.6475009918212962,3.033125877380378,4.638126373291023,4.455001831054695,3,0.0999100490236684,1.373057568318633,43.45500183105469,-2.1405079573255317,43.05500030517578,7.368462264340429,43.65999984741211,0.0999100490236684
9887,2001-04-06,45.19499969482422,45.75,44.25500106811523,44.349998474121094,14415200.0,0.016989223479891846,-1.8888978984070093,0.8578720503774108,46.508507430981915,32.21937771838771,-1.8954033918828372,-0.23724916048715272,1.6009622380094015,2.718089212753334,21.075128154848514,1.4949989318847727,-2.62169917776707,0.5937498092651339,-2.6340008559017747,3.8215004744320424,-1.0201255233183204,2.207625141848588,-4.0730560338934225,82.40885832293506,36.42093997703594,1.613875332583455,4,-2.1949996948242188,-0.10750007629394531,2.6193742752075195,3.8831253051757812,3.345001220703125,4,0.08529703658074816,1.6334885679862188,44.43999862670898,1.373057568318633,43.45500183105469,-2.1405079573255317,43.05500030517578,0.08529703658074816
9888,2001-04-09,45.61999893188477,45.61999893188477,45.09000015258789,45.42499923706055,10147000.0,0.009403678281454386,4.435893423060047,0.2307685362418373,50.998173998078876,35.56286595127962,-2.0797857355990246,-0.852029847452549,1.1889658011578277,2.3018197966982186,22.286571891319404,0.5299987792968821,-2.3476161781867404,1.11149902343751,-1.8654172792364463,4.088415326111466,-0.37695912789946817,2.599957174774488,-4.220371890609826,95.87952081096527,42.679282033976435,1.4884581513369788,4,-1.8699989318847727,-0.8074989318847727,2.4425010681152273,3.4581260681152273,4.26499938964843,0,0.07354229769373011,-1.8888978984070093,45.19499969482422,1.6334885679862188,44.43999862670898,1.373057568318633,43.45500183105469,0.07354229769373011
9889,2001-04-10,46.01499938964844,46.25,45.45000076293945,46.20000076293945,16289800.0,0.008658493358437713,4.6140327394895,-0.9487264759966789,62.4610557964226,40.19775297967042,-1.9965342280537541,-1.4024173502338257,0.8172663467869796,1.9054603602598092,22.59204614198528,0.7999992370605469,-2.1002200848353,1.5594995498657198,-1.258528114356558,4.377527214087998,0.1504857177545773,2.9685133819768623,-4.354349970849988,93.57043258994547,33.62804375722548,1.4090138321111392,4,-1.592498779296875,-1.3274993896484375,2.0737504959106445,3.0631256103515625,4.325000762939453,1,0.06758667068571533,4.435893423060047,45.61999893188477,-1.8888978984070093,45.19499969482422,1.6334885679862188,44.43999862670898,0.06758667068571533
9890,2001-04-11,45.41999816894531,46.02999877929688,45.15499877929688,45.75500106811523,15299000.0,-0.01293059281963127,-1.0231174615775067,1.810813039981816,57.64586235613327,43.27594605217952,-1.166805555333525,-0.9510830862785937,1.4291350209272906,2.492635062211072,22.82802194770417,0.875,-1.706217434893027,1.0247484207153335,-1.6456351201843376,3.6951319616150045,-0.3104433497344985,2.3599401911651654,-3.3922007036507367,74.1029217826826,11.101344607149187,1.3351917704498337,4,-0.99749755859375,-0.7324981689453125,2.6687517166137695,3.6581268310546875,5.0800018310546875,2,0.0704535643316555,4.6140327394895,46.01499938964844,4.435893423060047,45.61999893188477,-1.8888978984070093,45.19499969482422,0.0704535643316555
9891,2001-04-12,45.474998474121094,45.70000076293945,45.06499862670898,45.07500076293945,10868200.0,0.0012109270672182593,-2.0238054150279514,-1.1940126851820474,56.996932265529516,46.14160289161951,-1.140271480369094,-1.1600714104002776,1.367327057926289,2.436535260179191,23.07054421084853,0.6350021362304759,-1.1934267110663228,1.1397487640380888,-1.3636637995323042,3.6431613276084818,-0.11195751774710772,2.3914550458232853,-3.109424806050086,61.15278492170798,-3.1485946258618824,1.2517062817851952,4,-1.0524978637695312,-0.7874984741210938,2.601250648498535,3.6031265258789062,4.8400001525878835,3,0.06937883891935881,-1.0231174615775067,45.41999816894531,4.6140327394895,46.01499938964844,4.435893423060047,45.61999893188477,0.06937883891935881
9892,2001-04-16,46.29999923706055,46.45000076293945,45.50500106811523,45.75,6262600.0,0.018141853559576093,1.2235227063633634,1.3750059604985838,69.61957504258373,50.29269773616578,-1.7468656130829814,-2.0670283503118227,0.5330367395987068,1.6077365763003115,23.54298860351191,0.9750022888183594,-0.7372728439218861,1.9494995117187486,-0.5997800837966878,4.498779107234185,0.674859713961034,3.224139309476463,-3.623671462435219,89.16958162337846,18.429280107743892,1.2746397977577173,4,-1.7774982452392578,-1.6124992370605469,1.776249885559082,2.778125762939453,3.200000762939453,0,0.05604754348734353,-2.0238054150279514,45.474998474121094,-1.0231174615775067,45.41999816894531,4.6140327394895,46.01499938964844,0.05604754348734353
9893,2001-04-17,47.224998474121094,47.32500076293945,46.40999984741211,46.42499923706055,10087600.0,0.019978385578895086,-1.2048267525818208,1.4545460850748029,80.90507716974655,55.75454505483563,-2.361305746233974,-3.049951768786528,-0.4105212640156424,0.6757971387363,23.996645673704652,1.0250015258789062,-0.41227477557778514,2.8119987487792955,0.04318568221555097,5.58081181534304,1.4275922154974268,4.196405282061164,-4.171303400664357,95.57512414633571,18.54866583273794,1.3844065332818707,4,-2.2649974822998047,-2.8499984741210938,1.1537504196166992,1.8531265258789062,1.6400032043457031,1,0.027845473454633618,1.2235227063633634,46.29999923706055,-2.0238054150279514,45.474998474121094,-1.0231174615775067,45.41999816894531,0.027845473454633618
9894,2001-04-18,46.974998474121094,47.224998474121094,45.84000015258789,47.224998474121094,12834000.0,-0.005293806417738689,10.079986572265625,-0.3125002980235081,74.59910189428274,60.25371009564188,-1.6726776831732693,-2.8205163237421758,-0.16350853964651435,0.9048584072032426,24.242394413197168,1.3849983215332031,-0.061211489094141314,2.4832489013671903,-0.48609204282658425,5.452589845560965,0.998578429270303,3.9679193734640776,-3.4087467179264337,84.51318769980729,6.281539312523421,1.4846704720968882,4,-1.789999008178711,-3.12249755859375,1.4125003814697266,2.1031265258789062,1.75,2,0.061947843362150534,-1.2048267525818208,47.224998474121094,1.2235227063633634,46.29999923706055,-2.0238054150279514,45.474998474121094,0.061947843362150534
9895,2001-04-19,46.42499923706055,46.6349983215332,45.86000061035156,46.63000106811523,7371600.0,-0.011708339647175214,6.209403832505323,0.8200073242187216,65.31871947457049,62.78366726981441,-0.7342990069469906,-2.159946800087738,0.3852714957573511,1.4404875878119014,23.02948616079121,1.1149978637695312,0.28853221485518077,1.7927497863769517,-1.2664776662928645,4.851977239046768,0.2631360600420436,3.32236351271186,-2.4076976000565082,60.176961275795726,-15.282716230852792,1.5296137263349074,4,-0.6349983215332031,-2.6374988555908203,1.6599998474121094,2.653125762939453,2.200000762939453,3,0.08432958491902443,10.079986572265625,46.974998474121094,-1.2048267525818208,47.224998474121094,1.2235227063633634,46.29999923706055,0.08432958491902443
9896,2001-04-20,46.05500030517578,46.349998474121094,45.45500183105469,45.959999084472656,8518200.0,-0.007969820957786866,1.6131381983426891,-0.4634164495720295,66.0887655299467,64.95925150303272,-0.12417920178165787,-1.7077817251673153,0.7258705530498446,1.8052954379988932,21.04057166043517,0.9699974060058594,0.7147363841039791,1.3150009155273423,-1.7871367809546683,4.417138612009353,-0.23606793271365945,2.866069763768344,-1.6407747730594906,32.08549822626676,-41.05129034651765,1.5510688482410049,4,0.1399993896484375,-2.2674999237060547,1.927499771118164,3.0231246948242188,2.665000915527351,4,0.09651502910368404,6.209403832505323,46.42499923706055,10.079986572265625,46.974998474121094,-1.2048267525818208,47.224998474121094,0.09651502910368404
9897,2001-04-23,45.95000076293945,46.54999923706055,45.43500137329102,46.17499923706055,6461200.0,-0.0022798727942799912,1.2871786846120594,-2.368374558303887,65.81492811611858,66.60555751614824,0.11083543885828107,-1.536235810423996,0.8039961433293641,1.8859786147247206,19.346405014721608,1.1149978637695241,1.1199261059781662,1.1177513122558622,-2.014463438384823,4.249966062896547,-0.4483560630644803,2.6838586875762047,-1.1864822031243847,27.24865375455113,-43.38807119910962,1.566107375320343,4,0.24499893188476562,-2.1625003814697266,1.8774995803833008,3.128124237060547,2.5999984741210938,0,0.09499451123600577,1.6131381983426891,46.05500030517578,6.209403832505323,46.42499923706055,10.079986572265625,46.974998474121094,0.09499451123600577
9898,2001-04-24,46.25500106811523,46.44499969482422,46.0250015258789,46.25,7869400.0,0.006637656150416671,1.1818181818182187,-0.022227120138315713,73.05476510199917,67.78263632787898,-0.10573654879190997,-1.6447902473661387,0.4694701991427692,1.5362338118952579,17.118217780851364,0.4949989318847656,1.3822873134032179,1.2445014953613196,-1.778243000390681,4.26724599111332,-0.2668707525146772,2.7558737432373164,-1.184104643925231,45.81011301325282,-26.843300056795357,1.511372247875999,4,-0.06000137329100852,-2.4675006866455007,1.3824987411499094,2.5106239318847727,2.2199974060058665,1,0.07015455317158414,1.2871786846120594,45.95000076293945,1.6131381983426891,46.05500030517578,6.209403832505323,46.42499923706055,0.07015455317158414
9899,2001-04-25,47.0,47.09000015258789,46.25,46.2599983215332,6494000.0,0.01610634341544359,-1.2105315993153607,147.96872616344442,74.33081742958908,69.63652022492963,-0.7781502950467782,-2.0727309147415554,-0.34729725199895967,0.7493703130289191,14.08729500586981,0.8400001525878906,1.5767032550106919,1.7207504272460952,-0.9724241309459174,4.413924985438108,0.3741631481500889,3.0673377063421015,-1.6586110551600655,94.5619203038852,17.355853811935233,1.346587279096005,4,-0.8050003051757812,-3.2124996185302734,0.4875001907348633,1.515625,2.0,2,0.039680886775889324,1.1818181818182187,46.25500106811523,1.2871786846120594,45.95000076293945,1.6131381983426891,46.05500030517578,0.039680886775889324
9900,2001-04-26,47.7750015258789,47.849998474121094,46.290000915527344,46.875,10850000.0,0.016489394167636062,1.9714368755676657,1.2162155195966644,73.56892254089544,71.47785247774806,-1.323102375313404,-2.616852896360591,-1.1671987196216875,-0.061418307528562366,12.41904003328342,1.55999755859375,1.710604549016665,2.2640018463134695,-0.45167866081187213,4.979682353438811,0.9061615927507987,3.6218420998761403,-2.19557916286702,96.8945325766057,20.58872294328951,1.3578402535626704,4,-1.1325016021728445,-3.7250022888183523,-0.3425016403198171,-0.21250152587889914,2.2949981689453196,3,0.01988481251492158,-1.2105315993153607,47.0,1.1818181818182187,46.25500106811523,1.2871786846120594,45.95000076293945,0.01988481251492158
9901,2001-04-27,47.68999862670898,47.849998474121094,47.20000076293945,47.7750015258789,8747000.0,-0.0017792338347467629,4.531970845575368,-0.0944475056160733,69.47695489010636,71.46200579413946,-0.995552614773338,-2.3781219367209943,-1.1088605421570392,0.004902933910223339,11.5239415054859,0.6499977111816406,1.686779715725912,2.0039989471435504,-0.8028110256008318,4.810808919887933,0.6005939607713628,3.407403933515738,-1.7926956081418055,93.37473956564494,17.103934356417227,1.4034049863721907,4,-1.0474987030029226,-3.6399993896484304,-1.3399991989135671,-1.1337490081787038,3.405002593994155,4,0.019605816737586768,1.9714368755676657,47.7750015258789,-1.2105315993153607,47.0,1.1818181818182187,46.25500106811523,0.019605816737586768
9902,2001-04-30,48.2400016784668,48.349998474121094,47.9000015258789,47.95000076293945,8663000.0,0.011532880427675085,-1.3076802691810627,-3.4116591123277833,70.06125708463942,70.25713689579422,-1.387317778530118,-2.7123819916266143,-1.6563144343204286,-0.5752434230728838,10.929118313794381,0.6599998474121165,1.7852182103091963,2.328751945495604,-0.5411698458776257,5.198673736868834,0.8937910498089892,3.763712841182219,-2.0693212961220766,95.26894881571954,20.591258985384144,1.4349608956866142,4,-1.3475017547607422,-3.94000244140625,-2.713751792907715,-2.357501983642578,3.30999755859375,0,0.009950238920712895,4.531970845575368,47.68999862670898,1.9714368755676657,47.7750015258789,-1.2105315993153607,47.0,0.009950238920712895
9903,2001-05-01,48.4000015258789,48.79499816894531,48.125,48.29999923706055,9147400.0,0.0033167463069041503,-1.9777645911923027,0.34483439004496247,68.94360555521213,69.62874841367525,-1.5233074876391157,-2.6341178454885394,-1.8171726382794944,-0.7642632317936062,10.12074560466513,0.6699981689453125,1.9092597858700273,2.251751708984365,-0.6182573251009131,5.121760743069643,0.8167471919417224,3.6867562260270077,-1.880630248849961,84.47949205283294,11.687984406098309,1.4350045170426404,5,-1.285001754760735,-3.877502441406243,-3.1350011825561452,-2.5175018310546804,3.129997253417983,1,0.003099126166379307,-1.3076802691810627,48.2400016784668,4.531970845575368,47.68999862670898,1.9714368755676657,47.7750015258789,0.003099126166379307
9904,2001-05-02,48.75,49.0,47.90999984741211,48.4000015258789,10672800.0,0.007231373204274805,1.5647108454281893,3.499904634751416,77.52066240765915,70.9845198506851,-1.782491589131304,-2.672611468542705,-2.1881585943760555,-1.1145964960804804,9.14492900012702,1.0900001525878906,1.853422716692016,2.317000198364255,-0.38601105468634245,5.020011451414852,0.9654945718389598,3.66850582488955,-1.8210158824261171,90.77490463253615,17.399553933927862,1.3515056265252983,5,-1.5324993133544922,-4.125,-3.5862503051757812,-2.8675003051757812,2.2550010681152273,2,-0.0056410569411057265,-1.9777645911923027,48.4000015258789,-1.3076802691810627,48.2400016784668,4.531970845575368,47.68999862670898,-0.0056410569411057265
9905,2001-05-03,48.38000106811523,48.86000061035156,48.02999877929688,48.86000061035156,6363200.0,-0.007589721679687633,2.4583442608619337,-1.3714332425068045,72.82012433572436,71.73244860688261,-1.2359895765559443,-2.0181999360127705,-1.8580640447849532,-0.7545718799198085,7.970397168404913,0.8300018310546804,1.595311771145333,1.7007513046264577,-0.7450546805651896,4.146557289818105,0.4778483120306376,2.923654297222278,-1.036813774056121,65.5556002958507,-8.97893029423119,1.2229029925958226,5,-1.1625003814697195,-3.0050010681152273,-4.011251449584954,-3.292501449584954,2.3050003051757955,3,0.01281519053734348,1.5647108454281893,48.75,-1.9777645911923027,48.4000015258789,-1.3076802691810627,48.2400016784668,0.01281519053734348
9906,2001-05-04,48.88000106811523,48.93000030517578,48.29999923706055,48.3849983215332,5647600.0,0.010334848883034153,1.1176463045596758,-1.0312567055289021,71.35762781444397,72.34830412891877,-1.4450879361145397,-2.285699938730474,-2.386694617559293,-1.256251273885887,7.356138706860757,0.6300010681152344,1.4730979000089732,1.9787511825561452,-0.41675875871477785,4.374261123827068,0.7809962119206872,3.1765061531916032,-1.2054512328679436,89.09099105972379,15.729911001961455,1.1977549706354615,5,-1.3675003051757741,-3.0825004577636648,-4.511251449584954,-3.792501449584954,2.020000457763672,4,0.024345306888408302,2.4583442608619337,48.38000106811523,1.5647108454281893,48.75,-1.9777645911923027,48.4000015258789,0.024345306888408302
9907,2001-05-07,49.04999923706055,49.20000076293945,48.68000030517578,49.099998474121094,6251200.0,0.0034778675374500523,3.1599401864595573,-0.10100799926018549,67.26585445251328,71.70509183453146,-1.2617989930447209,-2.268384429605753,-2.567335756402727,-1.4209696745064164,7.677684594019656,0.5200004577636719,1.5008967621573035,1.9559993743896484,-0.48144991415684757,4.3934486629361444,0.737274730116404,3.174724018662893,-1.1103593688627171,88.37198299060225,17.08467000236483,1.2187246442732464,5,-1.3249988555908203,-3.152498245239258,-4.887499809265137,-3.9624996185302734,1.6599998474121094,0,0.04169219195619167,1.1176463045596758,48.88000106811523,2.4583442608619337,48.38000106811523,1.5647108454281893,48.75,0.04169219195619167
9908,2001-05-08,48.974998474121094,49.04999923706055,48.5,49.04999923706055,5246800.0,-0.001529067565872344,13.666497126290626,1.5000381475547417,69.56946928683827,71.17605315200359,-0.8497517329470341,-2.033401673164896,-2.5082598779399277,-1.3520490825156486,7.944133503095651,0.5499992370605469,1.5629637106510117,1.7132486343383775,-0.7586217995220679,4.185119068198823,0.4773134174081548,2.9491838512686,-0.7832864269749393,82.55797448590337,12.408957047187698,1.2359352169302231,5,-1.2299976348876953,-3.0774974822998047,-4.82874870300293,-3.8874988555908203,1.9350013732910156,1,0.052577863055985885,3.1599401864595573,49.04999923706055,1.1176463045596758,48.88000106811523,2.4583442608619337,48.38000106811523,0.052577863055985885
9909,2001-05-09,49.125,49.18500137329102,48.5,48.974998474121094,9088600.0,0.003062818388001931,4.074003955919537,-2.0,78.66241083859296,71.7419962961922,-0.7449633507841611,-2.0432204266270446,-2.6759953369983265,-1.5207925366188135,8.696828153427088,0.6850013732910227,1.6562287244478853,1.7077501296997042,-0.8244380496107908,4.239938309010199,0.4416560400444567,2.9738442193549517,-0.731630209695183,93.5896892494188,21.2630708510286,1.2660940896552468,5,-0.9249992370605469,-3.227499008178711,-5.199999809265137,-4.037500381469727,2.9150009155273438,2,0.04895671815362612,13.666497126290626,48.974998474121094,3.1599401864595573,49.04999923706055,1.1176463045596758,48.88000106811523,0.04895671815362612
9910,2001-05-10,48.61999893188477,49.2400016784668,48.54999923706055,49.125,12467800.0,-0.010279919961633133,-1.1395409355168764,-3.3666395402064526,76.47054655224953,72.51906203643033,-0.12012684200253432,-1.355698690061594,-2.2172062381454722,-1.0421509856380524,9.319046447052063,0.69000244140625,1.6754251428580744,1.0427490234375085,-1.3591134703598726,3.4446115172348897,-0.15818222346118205,2.243680270336199,0.5800018310546804,34.04243230959104,-41.58266472199427,1.2009312468986895,5,-0.04999732971192117,-2.702497482299812,-4.859998703002937,-3.5324993133544993,3.4099998474121094,3,0.049053932304107484,4.074003955919537,49.125,13.666497126290626,48.974998474121094,3.1599401864595573,49.04999923706055,0.049053932304107484
9911,2001-05-11,48.63000106811523,48.90999984741211,48.4900016784668,48.7599983215332,7120800.0,0.00020572061806234387,-1.0487913805616034,0.2574197593346755,78.21048421681577,73.42453171778327,0.019257957230102818,-1.1775925634475541,-2.302465089601675,-1.0732333767195286,9.889501834951231,0.4199981689453125,1.629140074735787,0.895001029968256,-1.3336923884616354,3.1236944483981475,-0.21934567924668613,2.009347739183198,0.6100006103515696,18.666585286457384,-60.47212734962451,1.114346709214944,5,-0.055000305175774145,-2.4875011444091726,-4.870000839233391,-3.542501449584954,4.649997711181655,4,0.04225787086242083,-1.1395409355168764,48.61999893188477,4.074003955919537,49.125,13.666497126290626,48.974998474121094,0.04225787086242083
9912,2001-05-14,48.89500045776367,48.99499893188477,48.68999862670898,48.724998474121094,4081200.0,0.005449298454204499,-1.5416514344750534,-1.3077351957273773,78.0254312788532,74.4336234648545,-0.15987112143660198,-1.3051274771518067,-2.642321831176318,-1.3579860736067104,10.983927627041016,0.36499786376954546,1.5495627910779035,1.0302503585815401,-1.1482703991343257,3.208771116297406,-0.05901002027639635,2.1195107374394766,0.345001220703125,53.999837239583336,-28.14210593459635,1.0892603788579343,5,-0.31999969482421875,-2.1474990844726562,-5.135000228881836,-3.8075008392333984,4.715000152587891,0,0.04100625931780444,-1.0487913805616034,48.63000106811523,-1.1395409355168764,48.61999893188477,4.074003955919537,49.125,0.04100625931780444
9913,2001-05-15,48.540000915527344,48.974998474121094,48.18000030517578,48.89500045776367,9033600.0,-0.0072604466492025566,2.0873980578209372,-2.088208235162123,67.82405445117902,73.35622258080114,0.24258630520402846,-0.8923091464114634,-2.3570484889449688,-1.029994417081113,11.325352174829128,0.7949981689453125,1.5237181433646754,0.6095006942748995,-1.5670970969776619,2.786098485527461,-0.4787982013513812,1.6977995899011802,0.670000762939452,33.962277731193744,-44.683267773925216,1.08829889562628,5,0.09499931335449219,-1.3875007629394531,-4.496251106262207,-3.4525012969970703,4.479999542236328,1,0.044705359044423965,-1.5416514344750534,48.89500045776367,-1.0487913805616034,48.63000106811523,-1.1395409355168764,48.61999893188477,0.044705359044423965
9914,2001-05-16,49.8849983215332,50.06000137329102,48.45000076293945,48.75,11319000.0,0.027709051929078354,1.1683445290725192,-3.1971824932033828,71.57459522500072,73.21783045738742,-1.0331244138306133,-2.116639840696365,-3.730500852142754,-2.405929192030513,12.425277910379434,1.6100006103515696,1.4862091431577653,1.8089981079101562,-0.4845704523464889,4.102566668166801,0.6622138277818337,2.955782388038479,-1.7049980163574219,90.6913323228446,13.761205368288586,1.146784280128322,5,-0.7649974822998047,-2.322498321533203,-5.603748321533203,-4.79749870300293,2.5050010681152344,2,0.020547289974277794,2.0873980578209372,48.540000915527344,-1.5416514344750534,48.89500045776367,-1.0487913805616034,48.63000106811523,0.020547289974277794
9915,2001-05-17,50.34000015258789,50.59500122070313,49.45000076293945,49.79999923706055,9944800.0,0.009121015262383736,1.1809469141005173,0.4757724353265016,75.19011834259452,73.64366273829302,-1.3196360812608248,-2.385612716001191,-4.177019237836532,-2.8925305012433284,13.725366854590689,1.145000457763679,1.4674371799605836,2.0682498931884794,-0.2991025880014959,4.435602374378455,0.8845736525934953,3.2519261337834635,-2.1599998474121094,89.4409535633837,13.988222021163367,1.1836762405949868,5,-0.9524993896484375,-2.510000228881836,-5.784999847412109,-5.252500534057617,1.2599983215332031,3,0.03377037659488491,1.1683445290725192,49.8849983215332,2.0873980578209372,48.540000915527344,-1.5416514344750534,48.89500045776367,0.03377037659488491
9916,2001-05-18,50.5,51.0,49.724998474121094,51.0,11779600.0,0.003178383927833206,4.100006103515625,-0.9259243560943218,73.20327327729565,74.30337594104662,-1.3697128145243198,-2.314179131756738,-4.375986721383754,-3.087512026830275,15.310656346001977,1.2750015258789062,1.3713929638484998,2.005999755859378,-0.3193260205707418,4.3313255322894975,0.843336867644318,3.1686626440744377,-2.223399658203128,82.2695016273338,8.938248744898019,1.16266288821506,5,-0.9099998474121094,-2.467500686645508,-5.944999694824219,-5.412500381469727,0.6100006103515625,4,0.030297005530631305,1.1809469141005173,50.34000015258789,1.1683445290725192,49.8849983215332,2.0873980578209372,48.540000915527344,0.030297005530631305
9917,2001-05-21,50.31499862670898,50.474998474121094,49.665000915527344,50.25,8086400.0,-0.0036633935305152576,3.2077978697052267,-0.12999725341795454,69.56074485951078,74.30240656023246,-1.10232165125651,-1.8818810217619486,-4.214046867285425,-2.945908874146646,16.9842471990838,0.8349990844726562,1.3285882854408086,1.6027484893798771,-0.5284906496854234,3.7339876284451776,0.5371289198472269,2.6683680589125274,-1.8749943054199179,75.70916853117882,3.6316107160970716,1.0656195695326511,5,-0.7249984741210866,-2.0974979400634695,-5.759998321533196,-5.227499008178704,0.38500213623047586,0,0.05892875352308913,4.100006103515625,50.5,1.1809469141005173,50.34000015258789,1.1683445290725192,49.8849983215332,0.05892875352308913
9918,2001-05-22,49.5,50.31999969482422,49.375,50.31999969482422,6592600.0,-0.01619792604498549,1.304878162245648,-12.615646458126855,56.996267860040476,71.8950573403933,-0.22911363762080583,-0.8551545699609733,-3.403847412623847,-2.1844779665831595,18.60867581752469,0.9449996948242188,1.25176562570838,0.625499916076663,-1.1885581823974007,2.4395580145507267,-0.28152913316036887,1.5325289653136949,-0.906395937988286,41.17645298870401,-27.35722280735086,0.9070290492370328,5,0.09000015258789062,-1.2824993133544922,-4.8949995040893555,-4.412500381469727,2.700000762939453,1,0.08303031536063754,3.2077978697052267,50.31499862670898,4.100006103515625,50.5,1.1809469141005173,50.34000015258789,0.08303031536063754
9919,2001-05-23,48.8650016784668,49.875,48.70000076293945,49.7750015258789,10226200.0,-0.012828248919862673,1.1171218541544234,1.1097563244912874,54.3111165364584,69.43289844974984,0.40803461754096304,-0.07723071506290324,-2.7682308529919553,-1.6212549336541358,19.52813987644153,1.1749992370605469,1.1925575486593658,-0.10274848937988423,-1.688458379822798,1.4829614010630294,-0.8956034346013411,0.6901064558415726,2.134998321533203,7.173955228707762,-59.18615896875878,0.7928549452214553,5,0.7249984741210938,-0.6475009918212891,-4.197501182556152,-3.7775020599365234,1.0949974060058594,2,0.08503015730229357,1.304878162245648,49.5,3.2077978697052267,50.31499862670898,4.100006103515625,50.5,0.08503015730229357
9920,2001-05-24,48.724998474121094,49.20000076293945,48.39500045776367,49.20000076293945,10597200.0,-0.0028651018016315755,2.389458636834539,0.5219806246882259,48.527991456242646,66.13484369857503,0.6308376469302317,0.145028756792712,-2.6147164241935457,-1.5570646736098368,19.837558585543025,0.8050003051757812,1.12272224357136,-0.29025154113769247,-1.779505304879251,1.1990022226038661,-1.0348784230084718,0.45437534073308683,2.2290015411376984,12.667872335751992,-48.717743489279826,0.7446268818707789,5,0.8650016784667969,-0.5074977874755859,-4.2062482833862305,-3.6374988555908203,2.4650001525878835,3,0.07521808168909239,1.1171218541544234,48.8650016784668,1.304878162245648,49.5,3.2077978697052267,50.31499862670898,0.07521808168909239
9921,2001-05-25,48.625,48.86999893188477,48.474998474121094,48.82500076293945,4388800.0,-0.002052303278659018,1.7241683219109665,0.4210522088998466,45.909538499044295,62.56641116748516,0.8158471613823721,0.33588791398767626,-2.5037020159059296,-1.5097806015417419,20.163698666165512,0.395000457763679,0.9919377507706173,-0.437000083923337,-1.8048418048407413,0.9308416369940673,-1.1209209443820356,0.2469207765353616,2.22664003295899,11.057680845249688,-44.97635799275568,0.683920860458701,5,0.9650001525878906,-0.4074993133544922,-3.836249351501465,-3.5375003814697266,2.4150009155273438,4,0.06118248789966252,2.389458636834539,48.724998474121094,1.1171218541544234,48.8650016784668,1.304878162245648,49.5,0.06118248789966252
9922,2001-05-29,48.72000122070313,49.04999923706055,48.5,48.625,8487400.0,0.0019537526108612813,-2.188390092879257,-0.47500429151808854,47.555157627706386,60.31431152043265,0.7749008667006763,0.29375165510636947,-2.5644344590731833,-1.6315323471812277,20.22475975543162,0.5499992370605469,0.9066184480578627,-0.36599884033202557,-1.6892300521675239,0.9572323715034727,-1.0276144462497712,0.29561676558572003,2.033373229248042,16.88316320767653,-34.31708956609634,0.661615605917748,5,0.9774990081787038,-0.5025005340576243,-3.7287511825561594,-3.6325016021728587,2.1899986267089773,1,0.04905581547138427,1.7241683219109665,48.625,2.389458636834539,48.724998474121094,1.1171218541544234,48.8650016784668,0.04905581547138427
9923,2001-05-30,48.54999923706055,49.04999923706055,48.25,48.92499923706055,9714400.0,-0.003489367392920828,1.55999755859375,-3.947317699967581,44.5081157888984,57.30692491642128,1.057698565103756,0.5012675165104099,-2.3607878146608883,-1.4725759228114796,19.882797999633556,0.7999992370605469,0.808817200640469,-0.5435007095336886,-1.851978886837479,0.7649774677701018,-1.1977397981855873,0.11073837911821016,2.1090402532031263,18.461491511418266,-26.245875983225694,0.6542390886518962,5,1.0750007629394531,-0.03749847412109375,-3.558749198913574,-3.4624996185302734,1.8600006103515625,2,0.044284275173329,-2.188390092879257,48.72000122070313,1.7241683219109665,48.625,2.389458636834539,48.724998474121094,0.044284275173329
9924,2001-05-31,48.474998474121094,48.95500183105469,48.20000076293945,48.95000076293945,8384000.0,-0.0015448149148930002,2.113378060578413,1.2666727701822917,48.49115157712383,54.3403730535912,1.0187944088363707,0.5845812910659873,-2.233783520098555,-1.4191484495733135,19.713132807792814,0.7550010681152344,0.6896205872839047,-0.6047513961791964,-1.9340422624098892,0.7245394700514964,-1.2693968292945428,0.05989403693615003,2.0394986467267557,27.499771118164062,-17.790083337920507,0.6646454331153462,5,1.1250019073486328,0.15000152587890625,-3.483748435974121,-3.3874988555908203,3.645000457763679,3,0.07684378351877608,1.55999755859375,48.54999923706055,-2.188390092879257,48.72000122070313,1.7241683219109665,48.625,0.07684378351877608
9925,2001-06-01,49.0,49.09500122070313,48.29999923706055,48.47999954223633,7994600.0,0.010830356728307677,1.2394330630819157,-1.0947325307784355,53.477431276338116,52.14861283126259,0.31706756036438577,0.11426871987065823,-2.6420640663438846,-1.9618914763950457,19.58841607566996,0.7950019836425852,0.6783261517822936,-0.11074981689453267,-1.3996342145801037,1.1781345807910384,-0.7551920157373218,0.5336923819482564,1.3293374122151747,89.38534389797856,39.04540050725567,0.6444421988427864,6,0.33749961853027344,-0.3549995422363281,-4.008749961853027,-3.9125003814697266,3.5,4,0.019591818050462395,2.113378060578413,48.474998474121094,1.55999755859375,48.54999923706055,-2.188390092879257,48.72000122070313,0.019591818050462395
9926,2001-06-04,50.06999969482422,50.29499816894531,48.95000076293945,49.0,9182400.0,0.021836728465800315,-1.299144463137577,2.0576899094010197,59.591824532754345,51.04095501717854,-0.9167480200835172,-0.9085921691001033,-3.589690560438953,-3.0490794987306487,19.808627386044027,1.3449974060058594,0.5559477105957811,0.8997499465942411,-0.4525906919014986,2.252090585089981,0.22357962734636772,1.5759202658421145,-1.8699989318847656,89.26020273456776,37.75633146723761,0.6761703192478707,6,-0.8099994659423828,-0.9699993133544922,-4.723750114440918,-4.982500076293945,3.279998779296875,0,0.0223686626465176,1.2394330630819157,49.0,2.113378060578413,48.474998474121094,1.55999755859375,48.54999923706055,0.0223686626465176
9927,2001-06-05,51.09500122070313,51.23500061035156,50.2400016784668,50.2400016784668,10625200.0,0.020471370723512683,-1.3274841277277332,0.7990652206464376,68.80057487073829,52.352544685033855,-2.033293038411607,-1.868321731147148,-4.48449391787566,-4.065025608246906,20.08690384710888,1.1650009155273438,0.38290125199877423,1.8225013732910256,0.2219734273866294,3.4230293191954217,1.022237400338831,2.62276534624322,-2.8531005096435607,95.3871697961433,39.94329133117655,0.8002639729521966,6,-1.3775005340576243,-1.5275001525878977,-5.748751640319831,-6.007501602172859,1.7449989318847585,1,-0.001076432211797318,-1.299144463137577,50.06999969482422,1.2394330630819157,49.0,2.113378060578413,48.474998474121094,-0.001076432211797318
9928,2001-06-06,51.54999923706055,51.75,50.92499923706055,51.09500122070313,10585400.0,0.008904941882515338,-1.0754684388570332,0.5321617075575535,64.09821429725017,53.43999999178849,-2.421572149364792,-2.2351112332730096,-4.755705557029273,-4.48078694773119,20.707023273464248,0.8250007629394531,0.22374301346163605,2.148749351501465,0.2605594046570019,4.036939298345928,1.2046543780792334,3.0928443249236963,-3.188374530029293,94.36617448106675,41.588843220089345,0.9440949734222324,6,-1.5749988555908203,-1.7199993133544922,-5.953749656677246,-6.462499618530273,1.5,2,-0.012415119284586273,-1.3274841277277332,51.09500122070313,-1.299144463137577,50.06999969482422,1.2394330630819157,49.0,-0.012415119284586273
9929,2001-06-07,51.52999877929688,51.724998474121094,51.32500076293945,51.54999923706055,9031200.0,-0.00038798172763665484,1.162156031878589,-0.0439572416683984,60.87749114495911,54.812166623868094,-2.2169197756691688,-2.1351672228331893,-4.514028510463028,-4.43823287180502,21.25248535792111,0.3999977111816406,0.09129321548914504,2.0084989547729535,-0.09918363168014821,4.116181541226055,0.9546576615463991,3.062340247999508,-2.965071554687505,93.62315443328559,43.60464732311568,1.053841293226551,6,-1.5549983978271555,-1.6999988555908274,-5.711249351501472,-6.442499160766609,2.200000762939446,3,-0.021734891488775943,-1.0754684388570332,51.54999923706055,-1.3274841277277332,51.09500122070313,-1.299144463137577,50.06999969482422,-0.021734891488775943
9930,2001-06-08,51.00500106811523,51.49499893188477,50.5250015258789,51.375,5463800.0,-0.010188195684424972,2.180336070340858,18.499523173762412,54.327342049710595,55.747478129497686,-1.4913201957389575,-1.49919420202216,-3.81772466949014,-3.890511569368293,21.39893562565847,1.004997253417983,0.07698907118391674,1.364251136779778,-0.7978486357705421,3.526350909330098,0.283201250504618,2.445301023054938,-2.24896947698241,73.39288803996689,26.319821932830408,1.081049886275161,6,-1.0300006866455007,-1.1150016784667898,-5.083750724792473,-5.917501449584954,3.904998779296882,4,0.021860559561218462,1.162156031878589,51.52999877929688,-1.0754684388570332,51.54999923706055,-1.3274841277277332,51.09500122070313,0.021860559561218462
9931,2001-06-11,50.68500137329102,50.82500076293945,50.040000915527344,50.599998474121094,6293000.0,-0.006273888601567856,3.3013492469926735,-0.2297382285319707,53.09884984025571,56.36344393089205,-0.9480801624254482,-1.0723238635277923,-3.3604551005441365,-3.5294594356140365,21.422922945235857,0.9650001525878835,0.12451016559213457,0.9415014266967816,-1.2136590764240367,3.0966619298176,-0.136078824863624,2.019081678257187,-1.7493316776261736,37.71934521021043,-5.494686385503847,1.0775802515604076,6,-0.7100009918212962,-0.7200012207031321,-4.388751029968269,-5.597501754760749,3.7150001525878764,0,0.035809383003497564,2.180336070340858,51.00500106811523,1.162156031878589,51.52999877929688,-1.0754684388570332,51.54999923706055,0.035809383003497564
9932,2001-06-12,50.9000015258789,51.0,50.375,50.6500015258789,9439400.0,0.004241889055194292,1.7777966159166327,2.9410761567111483,63.03538929072236,58.42202987553916,-0.9178489152160623,-1.1904475104239438,-3.4181886608604373,-3.72020217711529,21.42326312103507,0.625,0.23857384908485813,1.0562515258788991,-1.119158796151929,3.231661847909727,-0.03145363513651489,2.143956686894313,-1.7954720119539402,50.29246028027959,6.53893308003429,1.0877051610154138,6,-0.9250011444091726,-0.9350013732910085,-4.245000839233391,-5.812501907348626,3.299999237060554,1,0.04813353388597741,3.3013492469926735,50.68500137329102,2.180336070340858,51.00500106811523,1.162156031878589,51.52999877929688,0.04813353388597741
9933,2001-06-13,50.709999084472656,51.0,50.5,50.54999923706055,5863700.0,-0.003732857283111124,-2.846178675704623,0.6399993896484375,68.73091201732534,60.67089214667266,-0.4349706900816557,-0.8743680398653737,-3.0674671070233757,-3.507798860316896,22.09946636632017,0.5,0.3872320488762,0.757749176025392,-1.3595544233728134,2.8750527754235975,-0.3009026236737071,1.8164009757244912,-1.4467413413831949,39.762560220234,-8.26203461072263,1.058651799699102,6,-0.6849994659423828,-0.7449989318847656,-3.8987483978271484,-5.622499465942383,3.7800025939941406,2,0.0420035714172875,1.7777966159166327,50.9000015258789,3.3013492469926735,50.68500137329102,2.180336070340858,51.00500106811523,0.0420035714172875
9934,2001-06-14,50.90999984741211,51.209999084472656,50.75,51.13000106811523,5440200.0,0.003944010383559515,1.4210653121047243,-1.3750089407051984,71.91574156195077,62.71959328951851,-0.28300340684558023,-1.0473385612728379,-3.0816071237478724,-3.6855052552660013,21.922171321493835,0.5,0.5397731120046529,0.9064998626708984,-1.2531472717792411,3.066146997121038,-0.17332370455417134,1.9863234298959682,-1.4975375689080153,59.79382254161405,6.9954151653037115,1.0798235672250682,6,-0.5599994659423828,-0.9449996948242188,-4.088748931884766,-5.822500228881836,2.6899986267089844,3,0.04203495179851635,-2.846178675704623,50.709999084472656,1.7777966159166327,50.9000015258789,3.3013492469926735,50.68500137329102,0.04203495179851635
9935,2001-06-15,52.040000915527344,52.25,50.9000015258789,50.9900016784668,10441500.0,0.02219605326069707,-1.1951202870638158,-4.77269732279111,78.38733940555487,64.80798383094078,-1.046479924984375,-2.1538802632732796,-4.02167990617783,-4.773441409141853,21.620907597030868,1.3499984741211009,0.7733854644675588,1.9515008926391602,-0.39006688350394825,4.293068668782269,0.780717004567606,3.1222847807107144,-2.4872863737334967,90.49777504669122,31.08023259424894,1.1707838880715524,6,-0.8950004577636719,-1.8250007629394531,-4.991250038146973,-6.95250129699707,0.6699981689453125,4,0.03247499225551964,1.4210653121047243,50.90999984741211,-2.846178675704623,50.709999084472656,1.7777966159166327,50.9000015258789,0.03247499225551964
9936,2001-06-18,52.02999877929688,52.72999954223633,51.4900016784668,51.5,6622300.0,-0.00019220092341465378,-3.5091206702825675,0.5047611089514729,77.90887967701858,65.82001769830528,-0.8149103191661737,-2.1327231686239116,-3.849704049125215,-4.704040373771235,21.132617970795735,1.2399978637695312,1.0123812983053213,1.8649988174438548,-0.6282342860851813,4.358231920972891,0.6183822656793367,3.111615369208373,-2.261501400846541,70.27597031824816,5.251819674181888,1.2466165517645162,6,-0.6449985504150462,-1.5749988555908274,-4.786247253417976,-6.942499160766609,0.670001983642571,0,0.05535270297298567,-1.1951202870638158,52.040000915527344,1.4210653121047243,50.90999984741211,-2.846178675704623,50.709999084472656,0.05535270297298567
9937,2001-06-19,53.27999877929688,53.36999893188477,52.29999923706055,52.540000915527344,8909900.0,0.0240246017552741,1.326090922660985,1.3962256002763809,83.73748592617365,68.00215899040789,-1.924785669901624,-3.3193903456737317,-4.944205336710716,-5.896250250809437,20.841381826065188,1.3400001525878906,1.238244844721784,2.9667488098144617,0.10987674578847617,5.823620873840447,1.5383127778014725,4.395184841827451,-3.2153511844679414,96.8641050145344,24.87811964566737,1.428436032012992,6,-1.5749988555908274,-2.5049991607666087,-5.921248435974128,-8.192499160766609,-0.09000015258790484,1,0.021021073052599704,-3.5091206702825675,52.02999877929688,-1.1951202870638158,52.040000915527344,1.4210653121047243,50.90999984741211,0.021021073052599704
9938,2001-06-20,53.61000061035156,54.20000076293945,53.5,53.599998474121094,9369500.0,0.006193728202240623,-5.6667029972752045,0.013516439330673218,85.34065502463163,70.7202883103715,-2.158875195324434,-3.50541830447051,-5.125368850515798,-6.167453237804082,21.096105013876958,0.920001983642571,1.365701922971823,3.0912506103515653,-0.09195348475898157,6.274454705462112,1.4996485627962954,4.682852657906835,-3.148710855075919,82.8985500836469,5.067025120908767,1.5916020475552735,6,-1.489999771118164,-2.4200000762939453,-5.948749542236328,-8.522500991821289,-0.6000022888183594,2,0.011005412159498684,1.326090922660985,53.27999877929688,-3.5091206702825675,52.02999877929688,-1.1951202870638158,52.040000915527344,0.011005412159498684
9939,2001-06-21,53.02000045776367,53.72999954223633,52.709999084472656,53.29999923706055,7974000.0,-0.011005412159498573,-1.2666638409697792,-27.993897787948132,77.42153725415923,73.28630999975468,-1.4922135202392184,-2.7280438898349217,-4.40305150391297,-5.51879365725388,21.871070225184404,1.0200004577636719,1.328763725176998,2.2935005187988295,-0.9764234808507908,5.56342451844845,0.6585385189740194,3.9284625186236397,-2.0352911614150955,64.24240672774044,-11.62665763433715,1.6349619998248095,6,-0.8999996185302734,-1.8199996948242188,-5.126250267028809,-7.932500839233398,-0.10000228881835938,3,0.027725409430619408,-5.6667029972752045,53.61000061035156,1.326090922660985,53.27999877929688,-3.5091206702825675,52.02999877929688,0.027725409430619408
9940,2001-06-22,52.38999938964844,52.790000915527344,51.56000137329102,52.0,10476800.0,-0.011882328605732462,1.0672218802892632,-1.3928610354223434,66.83597482856037,74.81265722067742,-0.7209001989423172,-1.9071737370793613,-3.6261442129242667,-4.83320106455507,22.605743872004798,1.4599990844726491,1.3005734356271716,1.4802494049072266,-1.7275872098999585,4.688086019714412,-0.12366890249636242,3.0841677123108155,-0.9551492879771359,33.21025886459932,-39.27269810745887,1.6039183074035914,6,-0.10249900817871094,-1.1899986267089844,-4.048748970031738,-7.23499870300293,1.7099990844726562,4,0.02309599348290381,-1.2666638409697792,53.02000045776367,-5.6667029972752045,53.61000061035156,1.326090922660985,53.27999877929688,0.02309599348290381
9941,2001-06-25,51.599998474121094,52.29999923706055,51.52000045776367,51.75,10655100.0,-0.015079231241286073,-4.032289820830872,-0.3846198990570836,53.7941154553844,73.78584901675099,0.23752024015974627,-0.9305768323714432,-2.6971611616051803,-4.0038529241182275,23.36574284174983,0.8699989318847656,1.284706467139337,0.5414985656738267,-2.4913862686895385,3.574383400037192,-0.9749438515078523,2.0579409828555058,2.6000022888183594,2.9850002704449246,-63.84952045321968,1.5164424171816815,6,0.7500019073486328,-0.3999977111816406,-2.99124813079834,-6.177497863769531,2.200000762939453,0,0.021511640371622454,1.0672218802892632,52.38999938964844,-1.2666638409697792,53.02000045776367,-5.6667029972752045,53.61000061035156,0.021511640371622454
9942,2001-06-26,51.11000061035156,51.849998474121094,50.4900016784668,51.04999923706055,9282500.0,-0.009496082912003989,-1.3050861703881627,-0.4000050862112812,46.7115230549481,71.3392502431535,0.8498052151561453,-0.2659826858808074,-2.0976057789667095,-3.482865577196641,23.641623813263536,1.3599967956542969,1.341470338130378,-0.06799926757812358,-2.8942233002489104,2.7582247650926632,-1.4811112839135134,1.3451127487572663,3.0364001464843753,16.71156563028891,-44.71371981709733,1.413112016335392,6,1.2350006103515625,0.09000015258789062,-2.298750877380371,-5.4850006103515625,2.0799980163574148,1,0.031109374556842706,-4.032289820830872,51.599998474121094,1.0672218802892632,52.38999938964844,-1.2666638409697792,53.02000045776367,0.031109374556842706
9943,2001-06-27,50.70000076293945,51.5,50.61000061035156,51.5,9671000.0,-0.008021910438581914,1.2250005960470163,-13.333015449170322,44.138436762014194,68.25288304316055,1.4061045685809361,0.3302823310811789,-1.6103738604470692,-3.0537655267448827,24.25380884454536,0.8899993896484375,1.4276050394436481,-0.5854991912841783,-3.1414744938984356,1.970476111330079,-1.863486842591307,0.6924884600229504,3.3001440307617216,6.48145749788661,-48.76958494979291,1.2779876513071289,6,1.6450004577636719,0.5,-1.796250343322754,-5.075000762939453,2.8800010681152344,2,0.04911238316173083,-1.3050861703881627,51.11000061035156,-4.032289820830872,51.599998474121094,1.0672218802892632,52.38999938964844,0.04911238316173083
9944,2001-06-28,52.20000076293945,52.59000015258789,50.25,50.29999923706055,8411200.0,0.02958579837135744,-1.3400001525878906,-2.3750041723291133,57.41774374731252,65.92292797002253,0.12106607198989394,-0.9236997275389314,-3.00605982001035,-4.516408220463518,25.2584172997649,2.3400001525878906,1.478954626542503,0.7282506942749052,-1.4853630388665806,2.941864427416391,-0.3785561722958377,1.835057560845648,1.6597383061523487,76.77165590842327,22.8316438667092,1.106806866570743,6,0.024999618530273438,-1.0,-3.296250343322754,-6.575000762939453,1.1599998474121094,3,0.015517194382280941,1.2250005960470163,50.70000076293945,-1.3050861703881627,51.11000061035156,-4.032289820830872,51.599998474121094,0.015517194382280941
9945,2001-06-29,49.959999084472656,52.31000137329102,49.13000106811523,52.0099983215332,15867200.0,-0.04291190892198482,1.3999953935823943,-1.0789461003786587,46.365906927598026,62.4181532200869,2.2741415089994916,1.467130835167822,-0.6678915547673228,-2.2476238374684527,25.814528977268825,3.1800003051757955,1.4696499971643675,-1.559750938415526,-3.5809631896739944,0.46146131284294256,-2.5703570640447566,-0.5491448127862952,3.683155640473636,23.988388323054384,-30.681400343332417,1.0106061256292336,6,1.7050018310546875,1.2400016784667969,-1.056248664855957,-4.334999084472656,4.020000457763672,4,0.05924738067884805,-1.3400001525878906,52.20000076293945,1.2250005960470163,50.70000076293945,-1.3050861703881627,51.11000061035156,0.05924738067884805
9946,2001-07-02,51.18999862670898,51.93999862670898,50.099998474121094,50.099998474121094,9186000.0,0.024619687045162486,-2.3761465963455777,-0.5317075893895516,51.319366948227426,58.8161400003151,1.019688445391445,0.34292283570903237,-1.7714798293458145,-3.4532117969966194,25.244684006131045,1.979999542236321,1.4585700880597585,-0.385751342773446,-2.296904765308291,1.525402079761399,-1.341328054040872,0.56982536849398,2.092103805690833,59.53751744728317,4.13581820788022,0.9555767112674236,7,0.4750022888183665,0.010002136230475855,-2.286248207092278,-5.564998626708977,2.520000457763679,0,0.056847038981825415,1.3999953935823943,49.959999084472656,-1.3400001525878906,52.20000076293945,1.2250005960470163,50.70000076293945,0.056847038981825415
9947,2001-07-03,51.040000915527344,51.29999923706055,50.66999816894531,51.20000076293945,3207200.0,-0.002930215182763707,2.500037087664643,-0.14678883028799306,51.506857046108706,55.05682911381255,0.9147200621064044,0.5149927372893472,-1.490822543559247,-3.2772713020837116,23.931722549547455,0.6300010681152344,1.281321011827032,-0.5329990386962891,-2.447220969892747,1.381222892500169,-1.4901100042945146,0.42411192690193644,1.909933407729703,55.20232233538924,-2.087667458436499,0.9571109655982281,7,0.3899993896484375,0.15999984741210938,-2.1362504959106445,-5.415000915527344,2.8199996948242188,1,0.05407520125442544,-2.3761465963455777,51.18999862670898,1.3999953935823943,49.959999084472656,-1.3400001525878906,52.20000076293945,0.05407520125442544
9948,2001-07-05,50.90999984741211,51.040000915527344,50.5,50.5099983215332,4802400.0,-0.0025470428249088073,-1.5714441416893732,-2.5000119209403238,50.0,52.009991641128195,0.694481088068784,0.6267205446554556,-1.2388111829976651,-3.1246143235962833,22.15224582631255,0.5400009155273438,1.0987328104617902,-0.631000137329103,-2.5681019745348905,1.3061016998766846,-1.5995510559319968,0.3375507812737908,1.734339815433593,51.44506503729814,-5.29984223469782,0.9685509186028933,7,0.05000114440917969,0.29000091552734375,-1.9524993896484375,-5.284999847412109,4.1100006103515625,3,0.04478489071165792,2.500037087664643,51.040000915527344,-2.3761465963455777,51.18999862670898,1.3999953935823943,49.959999084472656,0.04478489071165792
9949,2001-07-06,50.40999984741211,50.6500015258789,50.0,50.58000183105469,5774700.0,-0.00982125322134364,3.193539654217829,-0.42500333784737454,42.048778236657746,49.255858686472344,0.8776078755226209,1.0946332498922473,-0.6441125630978775,-2.629544594579883,20.342012668657038,0.9099998474121094,0.7032655733395927,-1.0750001907348619,-3.077106826537829,0.9271064450681052,-2.076053508636342,-0.07394687283338186,1.9531927278551535,40.25153007732563,-11.71891110996728,1.0010533179014829,7,0.4500007629394531,0.7900009155273438,-1.3412494659423828,-4.784999847412109,5.290000915527344,4,0.06288438788410988,-1.5714441416893732,50.90999984741211,2.500037087664643,51.040000915527344,-2.3761465963455777,51.18999862670898,0.06288438788410988
9950,2001-07-09,52.11999893188477,52.25,50.18000030517578,51.0,8930300.0,0.03392182284564016,1.9999972357287585,-6.588152137327541,50.37656965205814,48.876131374991644,-0.9775145851318214,-0.5560594593782326,-2.2625746465514,-4.325000176996049,19.76602249236018,2.0699996948242188,0.2698541240798633,0.5792490005493249,-1.4286674756101831,2.587165476708833,-0.4247092375304291,1.583207238629079,-2.9899978637695455,94.22217475043433,42.72623235238532,1.0039582380797543,7,-1.2599983215332102,-0.8699989318847727,-3.0074987411499094,-6.494998931884773,4.870002746582024,0,0.023791283650779427,3.193539654217829,50.40999984741211,-1.5714441416893732,50.90999984741211,2.500037087664643,51.040000915527344,0.023791283650779427
9951,2001-07-10,52.5,52.849998474121094,51.5,51.95000076293945,8461800.0,0.007290887872270391,1.160004150403291,0.4910712156974911,46.480150494602235,48.850423312730996,-1.3593778403623133,-0.8359743525787238,-2.5419954566118577,-4.6781209389248914,19.899525565459996,1.3499984741210938,-0.0671080803548989,0.8685001373291001,-1.1406292803800682,2.8776295550382684,-0.13606457152548757,1.8730648461836878,-3.30759895324708,87.71934521021001,40.22875629537144,1.004564708854585,7,-1.510000228881836,-0.9249992370605469,-3.5087499618530273,-6.875,4.5,1,0.028190467471168157,1.9999972357287585,52.11999893188477,3.193539654217829,50.40999984741211,-1.5714441416893732,50.90999984741211,0.028190467471168157
9952,2001-07-11,53.349998474121094,53.70000076293945,52.599998474121094,53.0,12541900.0,0.01619044712611606,1.0952363652216877,0.6363617447755915,48.87930098951945,49.37718600467602,-2.0765936391544315,-1.5736984803105116,-3.2971938240949683,-5.484447293651954,20.07937927482223,1.2000007629394531,-0.24709394572739996,1.595998764038086,-0.5211929330109086,3.7131904610870805,0.5374029155135887,2.6545946125625832,-4.0112935302734485,90.54048063113638,45.56539659504607,1.0585958485244982,7,-1.93499755859375,-1.68499755859375,-4.1699981689453125,-7.724998474121094,1.5400009155273438,2,0.006747902917489057,1.160004150403291,52.5,1.9999972357287585,52.11999893188477,3.193539654217829,50.40999984741211,0.006747902917489057
9953,2001-07-12,52.84000015258789,53.7400016784668,52.58000183105469,53.4900016784668,11805700.0,-0.009559481464288977,1.0173883622033661,-1.8571553133514986,49.21874844779526,48.46618652695188,-1.375792408698345,-0.9443618712342072,-2.7015251105985953,-4.935933694260541,20.27745939118637,1.1599998474121094,-0.2724639099894901,0.9795003890991225,-1.1308496775007058,3.089850455698951,-0.07567464420079517,2.03467542239904,-3.23961745959474,75.93579887782673,32.018268718085174,1.0551750332999146,7,-1.404998779296875,-1.1749992370605469,-3.1974992752075195,-7.097499847412109,0.9099998474121094,3,0.019303566518133586,1.0952363652216877,53.349998474121094,1.160004150403291,52.5,1.9999972357287585,52.11999893188477,0.019303566518133586
9954,2001-07-13,53.04999923706055,53.63000106811523,52.599998474121094,52.599998474121094,5603800.0,0.003974244584902253,-3.5777815453735964,-0.6923072408652887,52.97297371603587,49.20030505900053,-1.6232405079905874,-1.0390920799638366,-2.8329304806955093,-5.117780713277369,20.299340984956316,1.0300025939941335,-0.19272885575905008,1.0824995040893555,-1.0418937445135654,3.2068927526922764,0.02030287978789147,2.1446961283908195,-3.118447025229507,80.6179164260158,33.88588213506066,1.062196624301461,7,-1.1799983978271484,-1.3849983215332031,-3.1474990844726562,-7.049999237060547,1.7999992370605469,4,0.03713480205532016,1.0173883622033661,52.84000015258789,1.0952363652216877,53.349998474121094,1.160004150403291,52.5,0.03713480205532016
9955,2001-07-16,53.72999954223633,54.0,52.81999969482422,53.04999923706055,6763900.0,0.012818102072671422,-1.0701770823573504,1.511109227313186,59.69063795032284,50.130446281455576,-1.9134469662739377,-1.6716990955286946,-3.412886980030315,-5.772414563487388,19.5784967576971,1.1800003051757812,-0.028371312511545455,1.677999877929686,-0.5882428318455482,3.9442425877049203,0.5448785230420725,2.8111212328172996,-3.4937713730744306,89.19998168945312,35.40852638044799,1.1331213548876156,7,-1.7299995422363281,-2.0649986267089844,-3.8274993896484375,-7.729999542236328,0.5699996948242188,0,0.036664828540609484,-3.5777815453735964,53.04999923706055,1.0173883622033661,52.84000015258789,1.0952363652216877,53.349998474121094,0.036664828540609484
9956,2001-07-17,54.90999984741211,54.97999954223633,52.0,53.06000137329102,12244400.0,0.021961666019524095,1.9949776293643826,2.7205847703889763,66.26712490949075,51.77047604405358,-2.805277146929683,-2.766725589582464,-4.493188046718352,-6.916815594189323,18.690700943444988,2.979999542236328,-0.06304448994212919,2.7140001296997056,0.11245092350425523,5.315549335895156,1.4132255266019769,4.014774732797434,-4.297394495166401,97.65101659137545,37.55116517632752,1.3007746030977254,7,-2.4200000762939453,-2.854999542236328,-4.977499961853027,-8.90999984741211,-0.13000106811522727,1,0.03788020099862943,-1.0701770823573504,53.72999954223633,-3.5777815453735964,53.04999923706055,1.0173883622033661,52.84000015258789,0.03788020099862943
9957,2001-07-18,54.4000015258789,54.91999816894531,53.79999923706055,54.77999877929688,12274300.0,-0.009287895154806658,2.3939565584287976,-0.20540409018365022,65.70459399201113,53.51543093205481,-1.9763774036998711,-2.2857066240783723,-3.8928415169870334,-6.365599130830148,17.35032794702313,1.1199989318847656,0.1929259032010009,2.1480016708373952,-0.5961069080518513,4.892110249726642,0.7759473813927755,3.520055960282015,-3.263308870834315,80.53697632711139,13.090694690519555,1.3720542894446228,7,-1.910001754760735,-2.345001220703118,-4.4300012588500906,-7.650001525878899,0.23999786376953836,2,0.04779408825722631,1.9949776293643826,54.90999984741211,-1.0701770823573504,53.72999954223633,-3.5777815453735964,53.04999923706055,0.04779408825722631
9958,2001-07-19,54.20000076293945,54.91999816894531,53.7599983215332,54.70000076293945,9300600.0,-0.003676484509734901,1.4680984034998013,1.315798984078494,59.54198862287918,55.459120974968314,-1.4087576046106847,-2.1494411550543475,-3.6005359191762807,-6.1272005124163655,15.457614914257721,1.1599998474121094,0.3124337499342573,1.9185009002685547,-0.8987864462939328,4.735788246831042,0.5098572269873145,3.327144573549795,-2.60211128143186,73.82554029818648,7.246607254541161,1.4086436732812435,7,-1.6200008392333984,-2.145000457763672,-4.2300004959106445,-7.027500152587891,0.3999977111816406,3,0.012730601789599838,2.3939565584287976,54.4000015258789,1.9949776293643826,54.90999984741211,-1.0701770823573504,53.72999954223633,0.012730601789599838
9959,2001-07-20,54.4900016784668,54.88999938964844,53.61000061035156,53.86999893188477,7102300.0,0.00535057032186681,-1.2456130957957998,-1.2400054931640483,76.5533720289059,58.367654572395836,-1.1836171570763838,-2.4492404502129688,-3.797794775474955,-6.378324099188724,14.428925092223205,1.279998779296875,0.4666556831515365,2.1350017547607436,-0.8359210127240644,5.105924522245552,0.6495403710183396,3.6204631385031476,-2.4862589896717537,83.55711613962818,11.111963055339018,1.485461383742405,7,-1.2500019073486328,-2.4350013732910156,-4.495001792907715,-7.317501068115234,-0.14000320434570312,4,-0.013580503866257532,1.4680984034998013,54.20000076293945,2.3939565584287976,54.4000015258789,1.9949776293643826,54.90999984741211,-0.013580503866257532
9960,2001-07-23,53.599998474121094,54.349998474121094,53.40999984741211,54.2400016784668,5013800.0,-0.016333330463034534,1.1860514631192807,-1.0322586599397152,64.71306624858701,60.39353410061638,-0.06883721456878789,-1.5430523314882691,-2.8071991019481217,-5.46524157258397,14.535594212021351,1.0800018310546875,0.6514324325104255,1.1844985961914034,-1.8382539475362165,4.207251139919023,-0.32687767567240655,2.6958748680552134,-1.2391049629130961,53.69123221141107,-19.54449849087127,1.5113762718638115,7,-0.10999870300292969,-1.5449981689453125,-3.442498207092285,-6.427497863769531,0.270000457763679,0,0.023320896186284745,-1.2456130957957998,54.4900016784668,1.4680984034998013,54.20000076293945,2.3939565584287976,54.4000015258789,0.023320896186284745
9961,2001-07-24,52.709999084472656,53.93999862670898,52.63000106811523,53.29999923706055,7183500.0,-0.016604466697478393,-2.4933445909860126,0.921870622805815,59.3504933475612,61.556999918176565,0.9544542503413069,-0.5961980715653254,-1.825197563059298,-4.571075113003651,14.372007284907761,1.30999755859375,0.9799436762410991,0.23899917602538778,-2.761386365628873,3.2393847176796484,-1.261193594801746,1.7391919468525217,2.270000457763672,3.4933675823620494,-69.04825282726384,1.5001927708271305,7,0.7800006866455078,-0.654998779296875,-2.029998779296875,-5.287498474121094,0.5699996948242259,1,0.03016505748823417,1.1860514631192807,53.599998474121094,-1.2456130957957998,54.4900016784668,1.4680984034998013,54.20000076293945,0.03016505748823417
9962,2001-07-25,52.70000076293945,53.25,52.1500015258789,52.849998474121094,9277100.0,-0.00018968548106368388,1.3157844015146494,0.2542333430317137,60.15891834034211,62.77257435068177,0.963920664713882,-0.48588490460821276,-1.7299594180544347,-4.557484404142443,15.019481076600297,1.0999984741211009,1.0952224810051234,0.14950084686279297,-2.7825257890784485,3.0815274828040344,-1.3165124711078278,1.6155141648334137,2.232998809814454,19.855592187711082,-53.06795914266891,1.4660133179706198,7,0.7899990081787109,-0.6450004577636719,-1.7800006866455078,-5.037500381469727,0.3899993896484375,2,0.039468652490421974,-2.4933445909860126,52.709999084472656,1.1860514631192807,53.599998474121094,-1.2456130957957998,54.4900016784668,0.039468652490421974
9963,2001-07-26,53.18999862670898,53.45000076293945,52.099998474121094,52.099998474121094,6024700.0,0.009297872043184219,-1.4770680730881895,-7.266778566160529,65.79545582621614,64.19729458514624,0.5909342024339637,-0.8219135982493029,-2.1158217326242763,-5.035655116080939,15.760330197738467,1.3500022888183594,1.2601037101758337,0.5149988174438391,-2.295107490263824,3.3251051251515022,-0.8900543364099889,1.9200519712976671,1.6316810241699287,39.06809300748421,-36.418993886972004,1.40505315385383,7,0.3000011444091868,-1.134998321533196,-1.9499988555908132,-4.982500076293938,-0.479999542236321,3,0.027260778348870973,1.3157844015146494,52.70000076293945,-2.4933445909860126,52.709999084472656,1.1860514631192807,53.599998474121094,0.027260778348870973
9964,2001-07-27,53.0099983215332,53.52999877929688,52.7599983215332,53.20000076293945,4689600.0,-0.0033841005794910117,-1.2318774878372607,-0.1743141420257101,56.12104402068225,63.80067303740841,0.8545262294604541,-0.6093611654255682,-1.8749903683359008,-4.83134187312303,15.72137242489387,0.770000457763679,1.332944864444734,0.29449863433838175,-2.5101256690465377,3.099122937723301,-1.1078135173540744,1.696810786030838,1.6483804587402346,40.44443766276042,-31.323107506328526,1.4023121516924597,7,0.48000144958496094,-0.9549980163574219,-1.3549976348876953,-3.7824974060058594,3.140003204345696,4,0.029994344518626814,-1.4770680730881895,53.18999862670898,1.3157844015146494,52.70000076293945,-2.4933445909860126,52.709999084472656,0.029994344518626814
9965,2001-07-30,52.91999816894531,53.1500015258789,52.1500015258789,53.02000045776367,5332100.0,-0.0016977958015013117,4.555487268604587,0.5263210729200128,53.00858471365707,62.327501904537996,0.913621633437657,-0.3017037044971289,-1.7386190747387786,-4.701338150781012,16.44583194046394,1.0,1.4427018117791732,0.05649852752685547,-2.4302691641325254,2.5432662191862363,-1.186885318302835,1.2998823733565459,1.5848777929589843,44.56519710995259,-24.14420474517631,1.243383845829689,7,0.5900001525878906,-0.8649978637695312,-1.2599973678588867,-3.2874984741210938,3.3200035095214844,0,0.027021926580771183,-1.2318774878372607,53.0099983215332,-1.4770680730881895,53.18999862670898,1.3157844015146494,52.70000076293945,0.027021926580771183
9966,2001-07-31,54.099998474121094,54.38999938964844,52.6500015258789,52.91999816894531,8646900.0,0.02229781455034585,-1.023260868600924,-11.799732977303071,55.12996067364133,61.152542646941356,-0.4395878546046319,-1.3202035976365067,-2.8627385222451096,-5.858576688704737,17.566939693807306,1.7399978637695384,1.5217541724158963,1.090998840332034,-1.3229511061589676,3.504948786823036,-0.11597613291346676,2.297973813577535,-2.0,87.33620962502707,20.50476411525385,1.206974973245502,7,-0.5900001525878906,-2.0449981689453125,-2.356247901916504,-4.467498779296875,2.8400001525878835,1,-0.004251377980100002,4.555487268604587,52.91999816894531,-1.2318774878372607,53.0099983215332,-1.4770680730881895,53.18999862670898,-0.004251377980100002
9967,2001-08-01,53.79999923706055,54.2400016784668,53.20000076293945,54.099998474121094,6722900.0,-0.005545272560479875,2.58617514551613,-0.2542365758251705,56.7605583858347,60.8434948428253,-0.26110769015571833,-0.8462163055906373,-2.5032282429529573,-5.527988255069623,18.74863350322065,1.0400009155273438,1.4550201132275475,0.6529996871948214,-1.5969981148108658,2.9029974892005086,-0.4719992138080258,1.7779985881976685,-1.654200744628909,74.23581149739302,8.202565698482317,1.1249989010028443,8,-0.30500030517578125,-1.7449989318847656,-2.024998664855957,-4.167499542236328,1.9300003051757812,2,-0.009665436154977836,-1.023260868600924,54.099998474121094,4.555487268604587,52.91999816894531,-1.2318774878372607,53.0099983215332,-0.009665436154977836
9968,2001-08-02,53.18999862670898,54.0,52.81000137329102,53.79999923706055,5775200.0,-0.011338301468438838,1.3564279401433579,2.033340538890961,50.93332926432287,57.9968234245383,0.2129516324131231,-0.059707064193951,-1.8133040005597891,-4.876663769237034,20.00074464713166,1.1899986267089773,1.17031926756394,-0.0710008621215863,-2.059631152338369,1.9176294280951964,-1.0653160072299812,0.9233142829868086,-0.9993161163330058,46.42848627899754,-17.02625375733639,0.9943151451083916,8,0.055000305175788355,-1.134998321533196,-1.4174976348876882,-3.5574989318847585,2.4300003051757955,3,-0.0018800240026867199,2.58617514551613,53.79999923706055,-1.023260868600924,54.099998474121094,4.555487268604587,52.91999816894531,-0.0018800240026867199
9969,2001-08-03,53.58000183105469,53.75,52.88000106811523,53.29999923706055,4769600.0,0.007332265734443455,1.8064530022334704,-0.4590201866072938,48.95979437678929,56.24645988322744,-0.35728190777882674,-0.2108555639328742,-2.0967328236110205,-5.21626889740574,21.13311366168075,0.8699989318847727,0.9210883675412518,0.16050224304198935,-1.3088841278595211,1.6298886139434998,-0.5741909424087623,0.895195428492741,-1.3453329830932645,63.83936022016285,3.4908050593213247,0.7346931854507552,8,-0.3350028991699219,-1.5250015258789062,-1.8075008392333984,-3.762500762939453,2.2399978637695312,4,-0.01623745272210464,1.3564279401433579,53.18999862670898,2.58617514551613,53.79999923706055,-1.023260868600924,54.099998474121094,-0.01623745272210464
9970,2001-08-06,53.36000061035156,54.04999923706055,53.02000045776367,53.70000076293945,6292800.0,-0.004106032347606425,-1.0196045432276064,-1.2142750098772497,37.600013671866655,53.82973991926137,-0.19545915024622218,0.11257859638249101,-1.7660029098906023,-4.9394520165610984,21.745949182263942,1.029998779296875,0.7731795642963277,-0.12149906158447266,-1.4587126156149566,1.2157144924460113,-0.7901058385997146,0.5471077154307693,-1.0822251515564005,40.804595181198586,-14.213025457295863,0.6686067770152431,8,-0.11500167846679688,-1.3050003051757812,-1.6475000381469727,-3.542499542236328,1.1399993896484375,0,0.052286373381077,1.8064530022334704,53.58000183105469,1.3564279401433579,53.18999862670898,2.58617514551613,53.79999923706055,0.052286373381077
9971,2001-08-07,53.97999954223633,53.9900016784668,52.54999923706055,52.6500015258789,5419100.0,0.01161917025474124,1.1333333333333333,-3.9117571160901825,46.69809991021078,52.33409342702456,-0.6887978412448774,-0.4119798495351432,-2.2625619783002975,-5.499251566212479,21.792357238243685,1.44000244140625,0.44652396933327054,0.42449989318847514,-0.846165577348529,1.6951653637254793,-0.2108328420800234,1.0598326284569737,-1.6599796048241018,84.61528043627433,31.46969140880222,0.6353327352685012,8,-0.7350006103515625,-1.489999771118164,-2.5474987030029297,-4.162498474121094,-0.4399986267089844,1,0.04186739821037122,-1.0196045432276064,53.36000061035156,1.8064530022334704,53.58000183105469,1.3564279401433579,53.18999862670898,0.04186739821037122
9972,2001-08-08,53.709999084472656,54.18999862670898,53.20000076293945,53.20000076293945,4329000.0,-0.005001861060639934,-2.8823573410724292,0.38345795652385706,46.18972500381173,50.155678891201845,-0.2910718714236893,-0.11976669616132085,-1.872776665247045,-5.159152943683345,21.36970681055825,0.9899978637695241,0.29778878298520084,0.13649940490722656,-1.132106570687867,1.4051053805023201,-0.49780358289032023,0.7708023927047734,-1.3485795580157074,70.7317243368475,19.367485867230855,0.6343029877975458,8,-0.4399986267089844,-1.2199993133544922,-2.277498245239258,-3.892498016357422,-1.3600006103515625,2,0.06013776945250582,1.1333333333333333,53.97999954223633,-1.0196045432276064,53.36000061035156,1.8064530022334704,53.58000183105469,0.06013776945250582
9973,2001-08-09,53.86000061035156,54.04999923706055,53.5,53.599998474121094,4991400.0,0.0027928044765554993,-1.3913057900585475,0.5098097880966094,44.992046149918096,48.91912357222805,-0.3755298968761025,-0.19967152883228323,-1.893300090235087,-5.237153052544336,20.89984205033702,0.5499992370605469,0.2635396303171902,0.23550090789795064,-0.9902325143798549,1.4612343301757562,-0.3773658032409557,0.848367619036857,-1.458009486630786,79.87816224564833,31.240007853680368,0.6128667111389029,8,-0.5900001525878906,-1.3700008392333984,-2.5450000762939453,-4.042499542236328,-1.6199989318847656,3,0.034719623295462076,-2.8823573410724292,53.709999084472656,1.1333333333333333,53.97999954223633,-1.0196045432276064,53.36000061035156,0.034719623295462076
9974,2001-08-10,55.02000045776367,55.04999923706055,53.959999084472656,54.099998474121094,8399200.0,0.021537315898009224,1.2244911463949149,3.5384400950732124,60.823183585175016,49.78741233573004,-1.363850332188484,-1.269610122928917,-2.9052551105473583,-6.308494106021591,20.709000018749162,1.1899986267089844,0.2568790548232087,1.2970006942748995,-0.045411340649948784,2.639412729199748,0.6257946768124754,1.9682067117373236,-2.5782491687243407,98.800048828125,48.7025347989066,0.6712060174624226,8,-1.220001220703125,-2.4950008392333984,-3.939999580383301,-5.2024993896484375,-2.6100006103515625,4,0.010905097585044432,-1.3913057900585475,53.86000061035156,-2.8823573410724292,53.709999084472656,1.1333333333333333,53.97999954223633,0.010905097585044432
9975,2001-08-13,55.70000076293945,55.97999954223633,55.02000045776367,55.02000045776367,8773700.0,0.012359147573940632,-1.8235254518731276,0.7391291728344384,73.54331181684654,51.83334024053062,-1.7970117973542727,-1.8914302142051724,-3.4431815198045754,-6.8664800090413465,20.50361262161578,0.9599990844726562,0.17519217166466206,1.8785009384155273,0.27100065247789473,3.48600122435316,1.074750795446711,2.6822510813843436,-3.1539195559792716,91.83677100919309,34.363461193429934,0.8037501429688145,8,-1.4350013732910156,-2.6200008392333984,-4.670000076293945,-5.587499618530273,-2.760002136230476,0,0.0021543793580089954,1.2244911463949149,55.02000045776367,-1.3913057900585475,53.86000061035156,-2.8823573410724292,53.709999084472656,0.0021543793580089954
9976,2001-08-14,56.9900016784668,57.04999923706055,55.95000076293945,56.0,11513500.0,0.023159800679673603,-1.0183455415294485,1.4558841678914831,78.11270098392129,54.20580052920691,-2.9434942379352975,-3.1806883402906365,-4.607683925842977,-8.030277150660616,19.932506227225964,1.3499984741210938,0.26554958412925345,3.0645017623901367,0.9662557343754301,5.162747790404843,2.01537874838278,4.113624776397494,-4.23788537139005,98.44162123707213,34.71412856214105,1.0491230140073549,8,-2.19000244140625,-2.7150020599365234,-5.935001373291016,-6.76500129699707,-2.8600006103515696,1,-0.04369190393281952,-1.8235254518731276,55.70000076293945,1.2244911463949149,55.02000045776367,-1.3913057900585475,53.86000061035156,-0.04369190393281952
9977,2001-08-15,57.0,57.599998474121094,56.79999923706055,57.1500015258789,10725100.0,0.00017543992347301973,-1.9090719933416562,-0.15151643592282046,76.64334634597627,57.06246909383507,-2.7399742687122455,-3.1472765492857633,-4.52252396743318,-7.916005546709975,19.4331715610131,0.7999992370605469,0.41063357747948004,2.944500160217288,0.43968701425228573,5.44931330618229,1.6920935872347869,4.196906733199789,-3.9040530585245463,85.36588542878144,17.754137782182354,1.2524065729825018,8,-1.9250011444091797,-2.200000762939453,-5.717499732971191,-6.754999160766602,-2.520000457763672,2,-0.060701738324081655,-1.0183455415294485,56.9900016784668,-1.8235254518731276,55.70000076293945,1.2244911463949149,55.02000045776367,-0.060701738324081655
9978,2001-08-16,54.88999938964844,56.599998474121094,54.58000183105469,56.56999969482422,11491500.0,-0.037017554567571276,1.321838072479337,11.199888103352343,60.35242235226354,58.32831664666555,-0.40618345837081193,-1.036051407171918,-2.354589701137513,-5.670149418601014,18.152650791838937,2.4199981689453125,0.4076367285580602,0.799999618530272,-1.7320528600826037,3.3320520971431478,-0.4660266207761694,2.0660258578367134,-1.343647294908422,25.549463217509043,-43.619259322705034,1.266026239306438,8,0.1849994659423828,-0.09000015258789062,-3.3499984741210938,-4.189998626708984,0.5100021362304616,3,-0.04627438410950968,-1.9090719933416562,57.0,-1.0183455415294485,56.9900016784668,-1.8235254518731276,55.70000076293945,-0.04627438410950968
9979,2001-08-17,53.75,55.11999893188477,53.04999923706055,54.93000030517578,13234400.0,-0.020768799459367937,1.653849915880888,0.7023810064441124,54.09674941254443,60.16128728451863,0.8498353737650461,0.048134246568970696,-1.1680643083884945,-4.382539328521659,16.590317835377704,2.069999694824226,0.3886246435101057,-0.30299968719482706,-2.832066272982715,2.2260668985930607,-1.567532980088771,0.9615336056991168,3.8499984741210938,15.384634732195632,-54.54594215237809,1.264533292893944,8,1.3249988555908203,1.0499992370605469,-2.1999988555908203,-2.6999988555908203,1.6699981689453125,4,-0.028092992028524666,1.321838072479337,54.88999938964844,-1.9090719933416562,57.0,-1.0183455415294485,56.9900016784668,-0.028092992028524666
9980,2001-08-20,54.849998474121094,55.0,54.0,54.0,8908400.0,0.020465087890624956,-1.3529454003644164,-0.7203375036368926,53.73134215053208,60.94275864455433,-0.018528446750430305,-1.0049395701705066,-2.1908706008474965,-5.351222312331302,15.19136290842231,1.25,0.5002876740110835,0.7344987869262667,-1.8091710234574165,3.27816859730995,-0.5373361182655785,2.006333692118112,2.6590000152587905,39.560429425992766,-27.004842281958346,1.271834905191842,8,0.47500038146972656,-0.049999237060546875,-3.0824975967407227,-3.7949981689453125,0.14000320434570312,0,-0.04448493517935481,1.653849915880888,53.75,1.321838072479337,54.88999938964844,-1.9090719933416562,57.0,-0.04448493517935481
9981,2001-08-21,54.29999923706055,54.93999862670898,54.0,54.0,7946000.0,-0.010027333680237782,-5.266673448367894,0.352940912477224,52.427183746876025,61.63580961600592,0.6499896744090634,-0.34753206569369155,-1.5581625608322511,-4.688538156874827,14.625683159491665,0.9399986267089773,0.5995559868740656,0.10499954223632812,-2.351610000271151,2.5616090847438073,-1.1233052290174115,1.3333043134900677,3.119819267272952,27.472532079094197,-36.547668106773514,1.228304771253739,8,1.0249996185302734,0.5,-2.467498779296875,-3.2449989318847656,-0.029998779296875,1,-0.025046052107922434,-1.3529454003644164,54.849998474121094,1.653849915880888,53.75,1.321838072479337,54.88999938964844,-0.025046052107922434
9982,2001-08-22,54.77999877929688,54.9000015258789,53.93000030517578,54.38000106811523,6658000.0,0.008839770699457628,2.0312386379215224,1.3333290947700842,57.817108370014374,63.06081652934995,0.3774210800735247,-0.6995814800706555,-1.9551015451040428,-5.0446525862503435,14.558430441136261,0.9700012207031179,0.8280016375066666,0.4809991836547951,-1.8835104303846677,2.845508797694258,-0.7012556233649363,1.6632539906745265,2.5524233396911598,48.73239194464732,-16.789596049960593,1.1822548070197318,8,0.5450000762939382,0.06999969482421164,-2.5074987411499094,-3.2749996185302805,-0.329998016357429,2,-0.011865602878167847,-5.266673448367894,54.29999923706055,-1.3529454003644164,54.849998474121094,1.653849915880888,53.75,-0.011865602878167847
9983,2001-08-23,54.63999938964844,55.099998474121094,54.040000915527344,54.04999923706055,5555100.0,-0.0025556661695537164,-2.475420087926107,1.4750088215378516,55.342730616181385,62.45187731057288,0.7148756790949022,-0.46945083814472355,-1.7258305901420883,-4.779126918892111,14.32545802576305,1.05999755859375,0.9514382397200052,0.2684997558593736,-2.041117425702865,2.578116937421612,-0.8863088349217421,1.4233083466404892,2.606774271701056,76.8116128984698,10.61921329362282,1.1548085907811179,8,0.6849994659423828,0.20999908447265625,-2.367499351501465,-3.059999465942383,0.060001373291015625,3,-0.002928254926782059,2.0312386379215224,54.77999877929688,-5.266673448367894,54.29999923706055,-1.3529454003644164,54.849998474121094,-0.002928254926782059
9984,2001-08-24,54.599998474121094,55.0,54.27999877929688,54.31000137329102,5730100.0,-0.0007320811854716336,-3.114265784569232,0.49152038276273324,56.365493509921734,60.543230832025685,0.7700085984177676,-0.320664121743917,-1.6016299459594592,-4.602897843795915,14.011698104217007,0.7200012207031179,1.1110613998359895,0.14899883270263814,-2.071015184227633,2.3690128496329095,-0.9610081757625011,1.2590058411677774,2.5628396987426214,57.26489038433951,-11.637450475595557,1.110007008465137,8,0.7250003814697266,0.25,-2.282498359680176,-3.019998550415039,1.1700019836425781,4,0.014652070954488838,-2.475420087926107,54.63999938964844,2.0312386379215224,54.77999877929688,-5.266673448367894,54.29999923706055,0.014652070954488838
9985,2001-08-27,54.349998474121094,54.7400016784668,54.29999923706055,54.5,3922400.0,-0.0045787547067147605,-2.52001953125,-0.5172518119993287,51.97438086479237,57.63897304101136,0.9033713766272768,0.044228527768737536,-1.3050281084166784,-4.223127290702038,14.34223629687214,0.44000244140625,1.276244216114975,-0.17250118255615376,-2.2738384160155434,1.9288360509032358,-1.2231697992858486,0.878167434173541,2.7305829200265563,35.897335576509256,-29.736126308272937,1.0506686167296948,8,0.9750003814697266,0.5,-1.702498435974121,-2.769998550415039,1.0900001525878835,0,0.019687207449209154,-3.114265784569232,54.599998474121094,-2.475420087926107,54.63999938964844,2.0312386379215224,54.77999877929688,0.019687207449209154
9986,2001-08-28,53.86999893188477,54.47999954223633,53.70000076293945,54.209999084472656,4415700.0,-0.00883163855956448,-1.2941258968792249,2.266644626417734,50.8350724454166,54.77138705206028,0.9993482938820364,0.5334646021720104,-0.7827210882389224,-3.6305585033353296,13.790663215059856,0.779998779296875,1.2210532609745073,-0.641000747680657,-2.7545555610624817,1.4725540657011678,-1.6977781543715693,0.4157766590102554,3.1299708191211337,12.14274620505172,-50.66281346440247,1.0567774066909124,8,0.9549999237060476,0.979999542236321,-1.0974988937378,-2.289999008178718,2.170001983642571,1,0.02079084404657583,-2.52001953125,54.349998474121094,-3.114265784569232,54.599998474121094,-2.475420087926107,54.63999938964844,0.02079084404657583
9987,2001-08-29,53.27999877929688,53.959999084472656,53.13999938964844,53.88000106811523,4759800.0,-0.010952295605832663,1.1578986994865206,1.7647118221903035,47.10577831652255,53.29953771475572,1.1244180287425607,1.1410103658869986,-0.19669442385855973,-2.942332316852138,13.370564139219157,0.8199996948242188,0.9928820635656592,-1.205000877380364,-3.3676071423433314,0.9576053875826034,-2.2863040098618512,-0.12369774489887675,3.6409715614301206,7.142829338928587,-51.29300053657534,1.0813031324814844,8,0.8050003051757741,1.5699996948242116,-0.5074987411499094,-1.6999988555908274,1.6599998474120952,2,0.018581113009549677,-1.2941258968792249,53.86999893188477,-2.52001953125,54.349998474121094,-3.114265784569232,54.599998474121094,0.018581113009549677
9988,2001-08-30,53.09000015258789,54.0,52.81000137329102,53.290000915527344,5855600.0,-0.0035660403727865164,-2.13158224957214,0.33333333333334125,39.337009495018144,51.65956661280836,1.153542768524396,1.3946370025454229,-0.023597583710738945,-2.6610013049219106,13.44445495611252,1.1899986267089773,0.5561129148334203,-1.3899995803833036,-3.5656354238490096,0.7856362630824023,-2.477817502116153,-0.3021816586504542,3.7535507660657856,12.78534040533333,-38.86982803108742,1.0878179217328527,8,0.8649997711181641,1.7599983215332031,-0.31750011444091797,-1.510000228881836,2.259998321533203,3,0.025616888424236928,1.1578986994865206,53.27999877929688,-1.2941258968792249,53.86999893188477,-2.52001953125,54.349998474121094,0.025616888424236928
9989,2001-08-31,52.709999084472656,53.20000076293945,52.29999923706055,53.20000076293945,6947500.0,-0.007157676907573185,2.673463032596087,2.4499990463293218,32.914268674259176,49.34655844877804,1.5315661178326891,1.7983184688780938,0.3537579523739538,-2.197257345899523,13.657199847684337,0.9000015258789062,0.10092923528918618,-1.7265005111694336,-4.010019016011817,0.5570179936729502,-2.868259763590629,-0.5847412587482381,3.972209852366511,16.80325562198264,-28.539474955330864,1.1417592524211921,8,0.9899997711181641,2.1650009155273438,0.0625009536743164,-1.1299991607666016,3.010002136230476,4,0.037753779416266564,-2.13158224957214,53.09000015258789,1.1578986994865206,53.27999877929688,-1.2941258968792249,53.86999893188477,0.037753779416266564
9990,2001-09-04,56.1500015258789,56.81000137329102,55.0,55.349998474121094,18472000.0,0.06526280594111422,-1.4133351643880303,-1.6326536967403769,46.14678748177079,48.648736641544126,-1.904965695969004,-1.4987907837032282,-3.028661512556944,-5.523162802670157,13.526679178757961,4.1000022888183665,-0.01623554792335824,1.5740018844604435,-0.7726285402554183,3.9206323091763053,0.4006866721025091,2.747317096818378,-3.8500022888183523,85.36586397354213,44.80901360876233,1.173315212357932,9,-1.595001220703118,-1.2750015258788991,-3.3775014877319265,-4.5700016021728445,0.6199989318847727,1,-0.006767605659638076,2.673463032596087,52.709999084472656,-2.13158224957214,53.09000015258789,1.1578986994865206,53.27999877929688,-0.006767605659638076
9991,2001-09-05,56.2400016784668,56.5,55.25,55.45000076293945,11788600.0,0.001602852184187764,-1.1008360260552905,0.987497377405643,46.53916961193966,47.39563233509138,-1.8895422266306312,-1.4870371726120624,-3.0333776556156096,-5.498262487055321,13.924832179635798,1.25,0.02178405891505264,1.551001930236815,-0.8905251734961581,3.992529033969788,0.330238378370332,2.771765482103298,-3.94000244140625,87.36143182183413,50.30503310306627,1.220763551866486,9,-1.6850013732910156,-1.2900028228759766,-3.4575023651123047,-4.650001525878906,1.529998779296875,2,-0.014224804905440203,-1.4133351643880303,56.1500015258789,2.673463032596087,52.709999084472656,-2.13158224957214,53.09000015258789,-0.014224804905440203
9992,2001-09-06,56.93999862670898,57.15999984741211,56.1500015258789,56.5,14478600.0,0.012446602548914942,1.2954479446176148,0.5569596415154381,60.7105544387828,47.992057204269315,-2.5154477836570877,-2.037085860734898,-3.622401684632649,-6.091294936620635,14.296264328924895,1.0099983215332102,0.005341804280753593,2.089498901367179,-0.5020630393969725,4.6810608421313304,0.7937179309851032,3.3852798717492547,-4.54979934692382,95.47322647996093,54.608266179515425,1.2957809703820764,9,-2.209999084472649,-1.989999771118157,-4.157499313354485,-5.349998474121087,1.1400032043457102,3,-0.015806071880716033,-1.1008360260552905,56.2400016784668,-1.4133351643880303,56.1500015258789,2.673463032596087,52.709999084472656,-0.015806071880716033
9993,2001-09-07,55.72999954223633,56.25,54.9000015258789,55.79999923706055,9129200.0,-0.02125042349237205,1.7834985055844097,-0.15909071205014866,60.269711883381014,48.425859245764784,-1.2679060569580543,-0.7165456759667634,-2.299984412084413,-4.79505111478808,14.343772285231124,2.039997100830078,0.020047081808939993,0.7859998703002944,-1.7899825083473715,3.3619822489479603,-0.5019913190235386,2.0739910596241273,-3.1490082397460952,70.57612910315379,25.39388376391095,1.287991189323832,9,-1.0,-0.7800006866455078,-2.9549999237060547,-4.1399993896484375,2.6899986267089844,4,-0.0141755055089966,1.2954479446176148,56.93999862670898,-1.1008360260552905,56.2400016784668,-1.4133351643880303,56.1500015258789,-0.0141755055089966
9994,2001-09-10,55.61999893188477,56.25,55.06000137329102,55.70000076293945,6714100.0,-0.0019738132290525456,1.01694630330067,1.1428882833786451,54.45087087577098,48.70102480254019,-1.1152869457914392,-0.5895146618271028,-2.1248828924988388,-4.5945780544713415,13.521644070084454,1.1899986267089773,-0.07017126763353332,0.6459993362426815,-1.9476245760832853,3.2396232485686483,-0.6508126199203019,1.9428112924056649,-2.855847287597662,31.858315961819773,-13.455277790506027,1.2968119561629834,9,-0.8899993896484446,-0.6700000762939524,-2.9699993133544993,-4.029998779296882,3.3500022888183594,0,-0.004854377255460451,1.7834985055844097,55.72999954223633,1.2954479446176148,56.93999862670898,-1.1008360260552905,56.2400016784668,-0.004854377255460451
9995,2001-09-17,55.81999969482422,57.0,54.81000137329102,57.0,12235300.0,0.0035958426245994435,2.711861119193083,14.749666221630148,59.15663010531784,49.62564232030699,-1.2123287306687587,-0.8222201121373374,-2.183903482770603,-4.693242958969677,12.145194753517933,2.1899986267089773,-0.11320435284317654,0.8400001525878906,-1.7612393183289399,3.441239623504721,-0.46061958287052107,2.1406198880463023,-2.8800141224121063,42.978679886630204,-4.402010276829472,1.300619735458414,9,-1.0900001525878906,-0.8700008392333984,-3.1700000762939453,-4.229999542236328,3.029998779296875,0,-0.0017914452645609868,1.01694630330067,55.61999893188477,1.7834985055844097,55.72999954223633,1.2954479446176148,56.93999862670898,-0.0017914452645609868
9996,2001-09-18,54.5,55.0,53.36999893188477,54.54999923706055,13398000.0,-0.023647432856338968,2.4315784401514486,0.04237222383861895,48.46827791031366,49.77703116406156,0.23069460737334424,0.3179728056396556,-0.775008049495014,-3.272646529912791,9.679472299881384,2.450000762939446,-0.19750929679409523,-0.3554994583129911,-2.784313671223522,2.07331475459754,-1.5699065647682602,0.8589076481422779,-1.391213856587889,29.815324410231707,-16.675840484792563,1.214407106455266,9,0.22999954223632812,0.4499988555908203,-1.8500003814697266,-2.9099998474121094,4.759998321533203,1,0.04165138454612238,2.711861119193083,55.81999969482422,1.01694630330067,55.61999893188477,1.7834985055844097,55.72999954223633,0.04165138454612238
9997,2001-09-19,53.540000915527344,54.5099983215332,52.099998474121094,54.5,11933800.0,-0.017614662100415734,3.9183884780070066,19.20027466239414,44.477918799029,50.34824330895166,1.3761728304089758,1.059803373312775,0.26939995212595136,-2.2149352378298346,6.98816920060879,2.4099998474121094,-0.23523824846525088,-1.1424985885620131,-3.4160991155962677,1.1311019384722414,-2.279298852079144,-0.005698325044882324,3.6199989318847656,29.387795775185165,-12.719947468589535,1.136800263517129,9,1.0899982452392578,1.30999755859375,-0.6725015640258789,-1.9500007629394531,5.430000305175788,2,0.07900634049129374,2.4315784401514486,54.5,2.711861119193083,55.81999969482422,1.01694630330067,55.61999893188477,0.07900634049129374
9998,2001-09-20,52.349998474121094,53.2400016784668,52.349998474121094,52.5,9463300.0,-0.0222264180249786,-10.866588678093688,0.1562517384704639,39.873987955033925,51.12154545125996,2.7381084776096145,2.1605300273485923,1.5359146715376397,-0.9380183865594773,6.448567492441059,1.19000244140625,-0.2542269786289779,-2.205500984191893,-4.703032673607694,0.29203070522390817,-3.45426682889979,-0.956735139483996,4.708801345825194,5.102039227531829,-33.63896012250808,1.2487658447078998,9,2.280000686645508,2.5,0.5300016403198242,-0.7599983215332031,6.319999694824219,3,0.10945565470773011,3.9183884780070066,53.540000915527344,2.4315784401514486,54.5,2.711861119193083,55.81999969482422,0.10945565470773011
9999,2001-09-21,52.2400016784668,55.0,50.20000076293945,50.5,16859600.0,-0.002101180493991328,-3.1025631829571076,-11.599893189563094,40.38287468281843,50.48111069582081,3.1004728350550224,2.267876454803954,1.7388420507973024,-0.7527599435300232,7.411592585494589,4.799999237060547,-0.1829850619643807,-2.2399978637695312,-4.924362040484681,0.44436631294561835,-3.582179952127106,-0.8978157754119565,4.719622114562988,30.00001682954865,-8.724746876306625,1.3421820883575741,9,1.4399986267089844,1.6599979400634766,0.6399984359741211,-0.6500015258789062,6.319999694824226,4,0.11830008215765231,-10.866588678093688,52.349998474121094,3.9183884780070066,53.540000915527344,2.4315784401514486,54.5,0.11830008215765231
10000,2001-09-24,52.40999984741211,53.79999923706055,51.75,53.6500015258789,12970200.0,0.0032541761769389055,1.6623416835727431,-0.7126439553549269,43.151971726856075,50.10475537525596,2.619648261007434,2.0086938326329857,1.6105390707896134,-0.858118427555965,8.42666075122382,2.049999237060547,0.00012232845665494096,-1.9479997634887667,-4.779325369702576,0.8833258427250428,-3.3636625665956714,-0.532336960381862,4.279239024414061,46.041654911304306,3.7910907320973877,1.4156628031069038,9,1.2700004577636719,1.489999771118164,0.7524995803833008,-0.7849998474121094,5.439998626708984,0,0.12516697943884725,-3.1025631829571076,52.2400016784668,-10.866588678093688,52.349998474121094,3.9183884780070066,53.540000915527344,0.12516697943884725
10001,2001-09-25,52.93999862670898,53.1500015258789,52.0,52.40999984741211,9199300.0,0.010112550674297394,1.4210441779969534,-0.4274177918470153,48.39622488731335,48.73649653620381,1.7570936980557619,1.4457051672477235,1.1170033325727289,-1.3183821161064273,9.496584461944439,1.1500015258788991,0.30820631316140634,-1.350000953674325,-4.251644949927233,1.5516430425785828,-2.8008229518007823,0.10082104445213247,3.4896707207617226,57.0832979016776,9.962565130787823,1.450821998126455,9,0.6600017547607493,0.9600009918212962,0.7325010299682688,-0.8499984741210866,4.970001220703132,1,0.11163581414281398,1.6623416835727431,52.40999984741211,-3.1025631829571076,52.2400016784668,-10.866588678093688,52.349998474121094,0.11163581414281398
10002,2001-09-26,54.13000106811523,54.13000106811523,52.599998474121094,53.43000030517578,9099400.0,0.02247832399462646,3.3714312183585515,1.3207591984798799,54.48276315659661,48.09350223322777,0.14145019425224348,0.21556168110250695,-0.04935853023964398,-2.4398036767335327,10.310698049850322,1.5300025939941335,0.259439567101154,-0.12749862670899148,-3.0205822262968454,2.7655849728788624,-1.5740404265029184,1.3190431730849355,2.050481535974221,81.87501937151248,29.154839611489514,1.4465417997939287,9,-0.5300006866455007,-0.23000144958495383,0.4074983596801829,-1.4550018310546804,4.7399978637695455,2,0.09477179294643978,1.4210441779969534,52.93999862670898,1.6623416835727431,52.40999984741211,-3.1025631829571076,52.2400016784668,0.09477179294643978
10003,2001-09-27,54.47999954223633,55.02999877929688,53.77000045776367,54.22999954223633,10007400.0,0.006465887072137244,-1.1538466554507991,0.357142467888462,57.64909718249725,48.4488607117529,-0.452044903030675,-0.154984306227675,-0.3547207097495573,-2.7210445407351997,10.937183876765944,1.2599983215332102,0.19425103078344108,0.23049983978271626,-2.659012978759513,3.1200126583249457,-1.2142565694883984,1.675256249053831,1.4612637882071198,88.61284755815824,30.054406311768318,1.4447564092711143,9,-0.8799991607666016,-0.7999992370605469,0.45749950408935547,-1.2049999237060547,4.5,3,0.08241559684643307,3.3714312183585515,54.13000106811523,1.4210441779969534,52.93999862670898,1.6623416835727431,52.40999984741211,0.08241559684643307
10004,2001-09-28,55.4000015258789,55.4000015258789,54.4000015258789,55.20000076293945,10683400.0,0.01688696753621155,8.999961853173573,0.8000030517577841,45.85635149523562,46.971051977299325,-1.5718300319621363,-1.0666676587455228,-1.2252455255667272,-3.5718295844558625,11.512388188253455,1.0,-0.09539349916367001,1.1105016708373938,-1.8212808073827205,4.042284149057508,-0.3553895682726633,2.576392909947451,0.3116113018643887,100.0,42.980532388293405,1.4658912391100567,9,-2.6000003814697195,-1.720001220703118,-0.46250247955321555,-2.035001754760735,3.079998016357429,4,0.05902520853792592,-1.1538466554507991,54.47999954223633,3.3714312183585515,54.13000106811523,1.4210441779969534,52.93999862670898,0.05902520853792592
10005,2001-10-01,55.41999816894531,55.45000076293945,54.54999923706055,55.4000015258789,8417200.0,0.0003609502259143138,21.499523173755485,0.09998283392782714,45.43427478843915,46.63394051931327,-1.8489731623236167,-1.0565630028675628,-1.2164343222341358,-3.515882476079028,12.106950848860604,0.9000015258789062,-0.31114690640745835,1.076998329162599,-1.8981629406131688,4.052159598938367,-0.41058230572528487,2.564578964050483,0.0711501762058191,99.1303597866866,44.05084299958088,1.4875806348878842,10,-2.5949974060058594,-1.7399978637695312,-0.4824991226196289,-2.0549983978271484,3.5800018310546875,0,0.056658305811803755,8.999961853173573,55.4000015258789,-1.1538466554507991,54.47999954223633,3.3714312183585515,54.13000106811523,0.056658305811803755
10006,2001-10-02,54.9900016784668,55.1500015258789,53.7599983215332,54.54999923706055,9826400.0,-0.007758868724024315,2.6578928876173764,22.003815337649563,38.805976686089096,46.00372472898661,-1.4998898112138264,-0.5674499555578976,-0.8000733834923466,-3.0196552211695504,12.55219653543343,1.6599998474121094,-0.46993167480079023,0.5910017013549833,-2.3888318501019867,3.5708352528119534,-0.8989150743735053,2.080918477083472,0.45999908447265625,83.85969420875881,32.489761070402494,1.4899167757284852,10,-2.1650009155273438,-1.3100013732910156,0.07249736785888672,-1.6250019073486328,3.759998321533203,1,0.05200939640586011,21.499523173755485,55.41999816894531,8.999961853173573,55.4000015258789,-1.1538466554507991,54.47999954223633,0.05200939640586011
10007,2001-10-03,54.27000045776367,54.45000076293945,53.04999923706055,54.099998474121094,10885800.0,-0.013093311488023951,4.28299876922634,0.38636600083229294,41.11922005622736,46.14208385134144,-0.7436513290478501,0.24298028057339138,-0.08591404150469373,-2.2396520062537917,12.7059951959605,1.94000244140625,-0.7265488034651213,-0.17849960327148295,-3.112606120279544,2.755606913736578,-1.6455528617755135,1.2885536552325476,1.1800003051757812,50.83335187698881,1.814680712914658,1.467053258504031,10,-1.4449996948242188,-0.5900001525878906,0.7924985885620117,-0.9050006866455078,4.729999542236328,2,0.06707203535922779,2.6578928876173764,54.9900016784668,21.499523173755485,55.41999816894531,8.999961853173573,55.4000015258789,0.06707203535922779
10008,2001-10-04,54.45000076293945,55.25,54.27999877929688,55.0,8284000.0,0.003316755180716724,-1.1797701760326622,-3.23525187927746,42.943310515688545,46.42657672166033,-0.664297697619908,0.17928389571153502,-0.2633374441919685,-2.3567969237913076,12.406691820174643,0.9799995422363281,-0.7832364567040244,-0.06649932861328267,-2.9302348416251647,2.7972361843985993,-1.4983670851192272,1.3653684278926619,-4.25,58.33335982426973,6.848907076008068,1.4318677565059412,10,-0.8500003814697266,-0.7700004577636719,0.6374979019165039,-1.085000991821289,5.11000061035157,3,0.08117535550070598,4.28299876922634,54.27000045776367,2.6578928876173764,54.9900016784668,21.499523173755485,55.41999816894531,0.08117535550070598
10009,2001-10-05,54.70000076293945,55.70000076293945,54.56000137329102,54.599998474121094,6698900.0,0.00459136816339889,-11.666906855993291,-0.18182259552361996,43.28537208654522,46.44139898384801,-0.5907764480937345,0.09066223088642289,-0.5171514163475521,-2.5442447747117285,11.596942039154028,1.25,-0.7113046574851296,0.0840005874633789,-2.6508382490894533,2.818839424016211,-1.2834188308130337,1.4514200057397915,-4.3990000152587925,62.264172671812425,9.302943022614322,1.367419418276416,10,-0.8500003814697266,-1.0200004577636719,0.3874979019165039,-1.335000991821289,4.319999694824219,4,0.07824494917003144,-1.1797701760326622,54.45000076293945,4.28299876922634,54.27000045776367,2.6578928876173764,54.9900016784668,0.07824494917003144
10010,2001-10-08,55.77000045776367,56.08000183105469,55.04999923706055,55.25,5459000.0,0.019561237292507805,-1.239131246035004,5.199885561701316,57.849206622396025,47.49173028774609,-1.267308556862254,-1.063807853087269,-1.5499183761527036,-3.5367718554985004,10.959980304025107,1.3800010681152344,-0.4373248148746569,1.1730003356933594,-1.5219547137121623,3.867955385098881,-0.17447718900940146,2.52047786039612,-5.2530397094726595,89.76894033340173,32.48036523008913,1.3474775247027617,10,-1.4300003051757812,-2.0900001525878906,-0.6825017929077148,-2.405000686645508,3.8800010681152273,0,0.048592416392842175,-11.666906855993291,54.70000076293945,-1.1797701760326622,54.45000076293945,4.28299876922634,54.27000045776367,0.048592416392842175
10011,2001-10-09,55.43999862670898,55.79999923706055,55.11999893188477,55.75,4072300.0,-0.005917192546996963,2.317075893895517,-0.5961559622932315,62.73457718451635,48.4085985130705,-0.6094816923021256,-0.8398740372830176,-1.157059071746147,-3.1305895432727553,10.288596365246388,0.6800003051757741,-0.1448402277534626,0.8829986572265582,-1.7318339340682485,3.497831248521365,-0.4244176384208487,2.190414952873965,-4.589255413452143,78.87780011758802,17.313925586546617,1.3074162956474036,10,-0.8749980926513601,-1.759998321533196,-0.35249996185302024,-2.074998855590813,4.6300010681152415,1,0.06421359057494525,-1.239131246035004,55.77000045776367,-11.666906855993291,54.70000076293945,-1.1797701760326622,54.45000076293945,0.06421359057494525
10012,2001-10-10,56.040000915527344,56.22999954223633,55.0,55.06000137329102,6301500.0,0.01082255237519636,-1.2363581507773296,-3.1612748415676153,76.85593205280827,50.542691276438404,-1.0170074334273949,-1.5924023111752632,-1.6856134981599382,-3.654380252256068,9.299588314395418,1.2299995422363281,0.13778434693502106,1.528000831604004,-0.9410718451197511,3.997073508327759,0.2934644932421264,2.7625371699658814,-4.875502185202642,90.2564844937507,20.660335810648405,1.234536338361878,10,-1.4000015258789062,-2.3600006103515625,-1.2025022506713867,-2.6750011444091797,3.9599990844726562,2,0.048358298361872,2.317075893895517,55.43999862670898,-1.239131246035004,55.77000045776367,-11.666906855993291,54.70000076293945,0.048358298361872
10013,2001-10-11,54.93999862670898,55.43000030517578,53.9000015258789,55.1500015258789,10660100.0,-0.019628877067230377,2.974020440820154,-0.21428877271789679,67.17555177213535,52.91149130720504,0.17333583937191577,-0.5845918304184394,-0.5412688819628215,-2.4781207977514157,9.270116528198134,2.1399993896484446,0.30960239652044663,0.46749858856200177,-1.9441387431597832,2.8791359202837867,-0.7383200772988872,1.6733172544228907,-3.3702598314313477,44.635106705195554,-28.73166952849772,1.2058186658608918,10,-0.29999923706053977,-1.259998321533196,-0.47249984741210227,-1.5749988555908132,4.979999542236335,3,0.0738988255328652,-1.2363581507773296,56.040000915527344,2.317075893895517,55.43999862670898,-1.239131246035004,55.77000045776367,0.0738988255328652
10014,2001-10-12,55.349998474121094,55.47999954223633,54.29999923706055,54.5,5597700.0,0.007462683976347861,1.1261255069076912,-4.047555902708398,68.14813454292162,55.43525350214754,-0.2732366054499735,-1.070754726744923,-0.8954450895787573,-2.8301809461716374,9.22606880219118,1.1800003051757812,0.33058355972579534,0.8909984588623061,-1.4964943562486326,3.278491273973245,-0.3027479486931668,2.084744866417779,-3.407438819086771,62.231681660786464,-13.988777237760573,1.1937464075554696,10,-0.7099990844726562,-1.6699981689453125,-0.9474992752075195,-1.9849987030029297,4.550003051757805,4,0.0760614817566494,2.974020440820154,54.93999862670898,-1.2363581507773296,56.040000915527344,2.317075893895517,55.43999862670898,0.0760614817566494
10015,2001-10-15,55.72000122070313,55.72000122070313,54.86000061035156,55.1500015258789,4815600.0,0.006684783320365151,2.0175476168167505,0.6705890800729,67.50629977058986,58.62417828931429,-0.6662745333759759,-1.526919167370302,-1.201272351780979,-3.1467693124784475,8.64563337098804,0.8600006103515696,0.29506910494212946,1.2660011291503963,-1.1098813397260585,3.641883598026851,0.0780598947121689,2.4539423635886237,-3.434446374692648,78.11164138540792,-0.5076649364710732,1.187941234438227,10,-1.0800018310546946,-2.040000915527351,-1.432501792907722,-2.355001449584968,5.05999755859375,0,0.059224679913223,1.1261255069076912,55.349998474121094,2.974020440820154,54.93999862670898,-1.2363581507773296,56.040000915527344,0.059224679913223
10016,2001-10-16,56.77000045776367,57.099998474121094,55.70000076293945,56.0,14154300.0,0.01884420700031142,-1.043793872533323,1.3508787193317917,66.9230663894002,61.491272326333494,-1.6061296492019466,-2.5277342666487925,-2.2116126188581404,-4.139260942944503,9.27398190275847,1.3999977111816406,0.3766841898051325,2.202500343322754,-0.38967329258869654,4.794673979234204,0.9064135253670287,3.498587161278479,-4.168890036055117,89.68755215411393,11.005841719654555,1.2960868179557268,10,-1.2700004577636719,-3.0900001525878906,-2.0550003051757812,-3.405000686645508,4.079998016357422,1,0.05073103831059367,2.0175476168167505,55.72000122070313,1.1261255069076912,55.349998474121094,2.974020440820154,54.93999862670898,0.05073103831059367
10017,2001-10-17,57.77000045776367,58.1500015258789,57.0,57.45000076293945,12369400.0,0.017614937324934354,1.1296288447138425,0.41558377218839637,69.46745049247934,64.43839899042136,-2.2992325527297623,-3.367224142530077,-3.149844527722472,-5.072400612112702,9.577091475337443,1.3800010681152273,0.4926068258934677,2.9910003662109403,0.0810324230797903,5.90096830934209,1.5360163946453653,4.445984337776515,-4.719001230813866,91.05879839728877,13.070132044310668,1.4549839715655735,10,-1.7449989318847727,-3.594999313354492,-3.017500877380371,-4.405000686645508,3.2000007629394602,2,0.039813038234993714,-1.043793872533323,56.77000045776367,2.0175476168167505,55.72000122070313,1.1261255069076912,55.349998474121094,0.039813038234993714
10018,2001-10-18,58.08000183105469,58.4000015258789,57.6500015258789,58.0,8906800.0,0.005366130705116712,1.0833298012122652,0.2500059604701619,67.0918300319675,67.08356098435716,-2.279926678899251,-3.400271319155614,-3.373536891055892,-5.300047028144199,9.945840089702692,0.75,0.7320901936435291,3.0145015716552734,-0.014394544647373664,6.0433976879579205,1.5000535135039499,4.528949629806597,-4.41712232823339,92.19513375158536,16.288882586938414,1.514448058151322,10,-1.9300003051757884,-3.780000686645508,-3.2400026321411133,-4.715002059936523,2.4199981689453125,3,0.03305781867105084,1.1296288447138425,57.77000045776367,-1.043793872533323,56.77000045776367,2.0175476168167505,55.72000122070313,0.03305781867105084
10019,2001-10-19,58.41999816894531,58.599998474121094,57.79999923706055,58.08000183105469,7054800.0,0.005853931252957301,1.2857220708446866,4.249856952126645,68.38234469140228,68.2539096586912,-2.2761054311345674,-3.4293641714272383,-3.6340668195508314,-5.544736150226768,9.239414806015448,0.7999992370605469,1.0265885690114018,3.0454980850219755,-0.03028514117406189,6.121281311218013,1.5076064719239568,4.583389698119994,-4.093921582895952,95.18715486659771,21.300769917729113,1.537891613098018,10,-2.1699981689453125,-4.019998550415039,-3.5799989700317383,-5.054998397827148,1.5900001525878906,4,0.025676139113564034,1.0833298012122652,58.08000183105469,1.1296288447138425,57.77000045776367,-1.043793872533323,56.77000045776367,0.025676139113564034
10020,2001-10-22,58.97000122070313,59.08000183105469,58.20000076293945,58.209999084472656,9164400.0,0.009414636579879065,-1.2564165264681717,2.23532447715647,74.0337839861233,69.50937708109197,-2.597620134084373,-3.6498388828648203,-4.089481571187477,-5.993030715597911,8.589970940049039,0.8800010681152344,1.3316442968133018,3.2675010681152443,0.12442890254093442,6.410573233689554,1.6959649853280894,4.839037150902399,-3.9600971325622965,96.74554510088086,23.124314773098604,1.571536082787156,10,-2.4799995422363352,-4.329999923706062,-4.130002021789558,-5.605001449584968,1.0200004577636648,0,0.015770735728749985,1.2857220708446866,58.41999816894531,1.0833298012122652,58.08000183105469,1.1296288447138425,57.77000045776367,0.015770735728749985
10021,2001-10-23,58.849998474121094,59.31999969482422,58.41999816894531,58.97999954223633,7230900.0,-0.0020349795505838486,1.2222222222222223,-0.17105355619133505,79.8176498023859,69.83845683104504,-2.171384828538983,-3.229974431897219,-3.8943222376869926,-5.769388037596144,7.952450019402055,0.9000015258789062,1.6415810115033764,2.8519983291625977,-0.3087382147224247,6.01273487304762,1.2716300572200865,4.432366601105109,-3.107476792255767,79.74132402897854,3.103839230773488,1.580368271942511,10,-2.2399978637695312,-4.089998245239258,-4.0099992752075195,-5.48499870300293,-0.3699989318847656,1,0.03279524817701551,-1.2564165264681717,58.97000122070313,1.2857220708446866,58.41999816894531,1.0833298012122652,58.08000183105469,0.03279524817701551
10022,2001-10-24,59.2599983215332,59.65999984741211,58.75,58.86000061035156,8644000.0,0.006966862498601456,-1.9354884359098992,-3.0768801901464244,80.40449236627583,71.30833911928288,-2.3206333897791254,-3.4108164657104822,-4.2141474446655,-6.073828550043743,8.089420527458003,0.9099998474121094,1.7563512020532315,3.005498313903807,-0.3439425376626133,6.354939165470228,1.3307778881206005,4.680218739687014,-2.8019810370760965,80.09940995503975,1.0992125597551734,1.6747204257832091,10,-2.279998779296875,-4.329998016357422,-4.419999122619629,-5.894998550415039,-1.0099983215332031,2,0.026830917948408528,1.2222222222222223,58.849998474121094,-1.2564165264681717,58.97000122070313,1.2857220708446866,58.41999816894531,0.026830917948408528
10023,2001-10-25,58.97000122070313,59.08000183105469,57.79999923706055,58.79999923706055,6093800.0,-0.004893640044615011,5.564061934524683,0.4250073910182617,76.85532044142951,72.27580421911706,-1.5632562874953493,-2.916734985388409,-3.8403220266631877,-5.676172327070098,8.552096572976115,1.4599990844726562,1.8677405633585096,2.4910011291503977,-0.9580619249822178,5.940064183283013,0.7664696020840935,4.215532656216702,-1.871587423655022,62.90331181243219,-17.4614835527599,1.724531527066307,10,-1.7100009918212962,-4.040000915527351,-4.2300024032592844,-5.170001983642585,-0.6599998474121094,3,0.03391554957773746,-1.9354884359098992,59.2599983215332,1.2222222222222223,58.849998474121094,-1.2564165264681717,58.97000122070313,0.03391554957773746
10024,2001-10-26,58.66999816894531,58.9900016784668,58.25,58.79999923706055,5503500.0,-0.005087384187682398,1.9019335053666928,-0.7647032424548093,70.19493708681915,72.5745416986981,-0.8300769113709592,-2.48668471929431,-3.4956443446560144,-5.267964131271754,9.283710819676957,0.7400016784667969,1.830580673721471,2.027498245239258,-1.514958872198207,5.569955362676723,0.2562696865205254,3.7987268039579902,-1.0592671618244012,46.77412077409616,-31.06265692304268,1.7712285587187324,10,-0.9899978637695312,-3.7399978637695312,-3.929999351501465,-4.869998931884766,-1.4399986267089844,4,0.031191441761853067,5.564061934524683,58.97000122070313,-1.9354884359098992,59.2599983215332,1.2222222222222223,58.849998474121094,0.031191441761853067
10025,2001-10-29,58.56000137329102,59.47000122070313,58.06999969482422,58.1500015258789,6316900.0,-0.0018748389140484933,-3.912255810685127,-3.153819067461009,72.4137912134891,73.184622234708,-0.3071619897569491,-2.2444598335994996,-3.363251793215362,-5.0576860750272274,10.194990704374238,1.4000015258789134,1.9515528461383838,1.7605012893676815,-1.831802818020435,5.352805396755798,-0.035650764326376816,3.5566533430617397,-0.7600021362304759,40.86031649671482,-35.322759056773016,1.796152053694058,10,-0.23000144958496804,-2.855001449584968,-4.770001411437995,-4.760002136230476,-1.960002899169929,0,0.02476087626773049,1.9019335053666928,58.66999816894531,5.564061934524683,58.97000122070313,-1.9354884359098992,59.2599983215332,0.02476087626773049
10026,2001-10-30,57.849998474121094,59.099998474121094,57.70000076293945,58.81000137329102,8137200.0,-0.012124366163245304,-1.2222215494352122,-2.3414713571952954,62.800535244097155,72.44385387377665,0.6393878755474915,-1.3799583576300023,-2.6802286297431763,-4.267597316585352,10.534679226900693,1.3999977111816406,2.0322949010887044,0.9074985504150419,-2.608401127954302,4.423398228784386,-0.8504512887696336,2.6654483895997174,1.8100013732910156,7.652948022779203,-63.992564949002926,1.7579498391846728,10,0.8050022125244141,-2.019998550415039,-4.059998512268066,-4.049999237060547,-2.1800003051757812,1,0.03699227762820123,-3.912255810685127,58.56000137329102,1.9019335053666928,58.66999816894531,5.564061934524683,58.97000122070313,0.03699227762820123
10027,2001-10-31,57.90999984741211,58.4900016784668,57.54999923706055,57.9900016784668,7082500.0,0.0010371888482911817,-1.3499971389879646,0.08333498901290971,74.6268496201122,73.28107827245937,0.6720020385500973,-1.2156025191415836,-2.767391106337435,-4.262717229889404,10.42393070869221,0.94000244140625,2.116474011982568,0.7854999542236314,-2.5183634313098224,4.089363339757085,-0.8664317385430991,2.437431646990362,1.7108000183105503,18.750012417621427,-53.985939069395336,1.6519316927667276,10,0.6949996948242188,-1.7800006866455078,-4.159999847412109,-4.020000457763672,-1.2599983215332102,2,0.009842854365845533,-1.2222215494352122,57.849998474121094,-3.912255810685127,58.56000137329102,1.9019335053666928,58.66999816894531,0.009842854365845533
10028,2001-11-01,58.86999893188477,59.33000183105469,57.52999877929688,57.58000183105469,6926800.0,0.016577431997965464,-1.58992647805458,-16.12459469769225,76.74770089320651,74.21056229488207,-0.18344214119994007,-1.9262478207338773,-3.675933990793837,-5.158858838130918,11.078977503877011,1.8000030517578054,2.170690208961396,1.5244991302490334,-1.6132402551076694,4.662238515605736,-0.04437056242932158,3.0933688229273884,0.6679689086913996,69.07208588957056,-4.786346545142834,1.5688696926783519,11,-0.27499961853028054,-2.5149993896484446,-5.119998931884773,-4.969999313354499,-3.349998474121101,3,-0.010531662020278554,-1.3499971389879646,57.90999984741211,-1.2222215494352122,57.849998474121094,-3.912255810685127,58.56000137329102,-0.010531662020278554
10029,2001-11-02,58.97999954223633,59.18000030517578,58.56000137329102,58.86999893188477,4489600.0,0.0018685342678337324,1.4313581761335308,0.08527198261203252,75.79111163958848,74.40582092304486,-0.22982090571650104,-1.7909858741491433,-3.695388058673437,-5.203394680073799,12.078492948153796,0.6199989318847585,2.121876022264807,1.4204998016357422,-1.5361232685231485,4.377122871794633,-0.05781173344369961,2.898811336715184,0.43749015466308805,74.74221330816387,1.3630508037407338,1.4783115350794442,11,-0.38500022888183594,-2.625,-5.339999198913574,-5.079999923706055,-2.8400001525878906,4,-0.01135975202009809,-1.58992647805458,58.86999893188477,-1.3499971389879646,57.90999984741211,-1.2222215494352122,57.849998474121094,-0.01135975202009809
10030,2001-11-05,58.47999954223633,59.27999877929688,58.06999969482422,59.11999893188477,7607300.0,-0.008477450048841484,1.5208338300391577,-5.8181439866837525,64.81800535776145,72.73919376253104,0.21608661216425418,-1.1357818735838663,-3.144246350346336,-4.631790059481105,13.126145605653761,1.2099990844726634,2.0786808237111103,0.7849998474121094,-2.0730636246787526,3.6430633195029714,-0.6440318886333216,2.2140315834575404,0.8500022888183594,52.77773068282947,-17.772722651212106,1.4290317360454319,11,0.11499977111816406,-2.125,-5.239998817443848,-4.579999923706055,-2.4300003051757812,0,-0.021374829168683607,1.4313581761335308,58.97999954223633,-1.58992647805458,58.86999893188477,-1.3499971389879646,57.90999984741211,-0.021374829168683607
10031,2001-11-06,59.0,59.0,57.95000076293945,58.72999954223633,6896700.0,0.008891936761868724,6.777758939798527,-0.4218761175881507,61.62569416250881,70.65266062877915,-0.3133506635695227,-1.4497294736682065,-3.5882773857838544,-5.071325692388939,14.189223507270727,1.0499992370605469,2.0035021807359783,1.127000236511229,-1.5791260623382115,3.8331265353606696,-0.22606291291349123,2.4800633859359493,0.2799987792968821,81.66659602424441,13.143951633160611,1.3530631494247205,11,-0.4999999999999929,-2.645000457763672,-5.747499465942383,-5.100000381469727,-2.770000457763672,1,-0.04067799196404931,1.5208338300391577,58.47999954223633,1.4313581761335308,58.97999954223633,-1.58992647805458,58.86999893188477,-0.04067799196404931
10032,2001-11-07,58.75,59.849998474121094,58.5,59.0,7599000.0,-0.004237288135593209,-2.5999959309895835,-0.9259243560943218,56.405332111852964,68.38043970327064,-0.16014247570258533,-1.0395938638264894,-3.279120847752104,-4.744930649954526,15.218903178487937,1.3499984741210938,1.8157219717985953,0.7415002822875962,-1.8470110853404194,3.330011649915612,-0.5527554015264116,2.035755966101604,-1.220001220703118,52.58626643033065,-12.407347945867087,1.2942556838140078,11,-0.060001373291015625,-2.3000011444091797,-5.497499465942383,-4.850000381469727,-2.450000762939453,2,-0.05242556308178192,6.777758939798527,59.0,1.5208338300391577,58.47999954223633,1.4313581761335308,58.97999954223633,-0.05242556308178192
10033,2001-11-08,59.0,59.79999923706055,58.6500015258789,59.36999893188477,7511200.0,0.004255319148936065,-1.1495367085809476,1.479995727539091,55.64203345351343,66.76345041068112,-0.4530865339897545,-1.022244243428986,-3.461326318935491,-4.913272494917258,16.225807430583238,1.1499977111816477,1.5967067554851937,0.7885002136230455,-1.391313927818878,2.968314355064969,-0.30140685709791626,1.8784072843440072,-1.4236012268066318,55.26318431233975,-5.666966735885566,1.0899070707209615,11,-0.3100013732910156,-2.125,-5.747499465942383,-5.100000381469727,-2.549999237060547,3,-0.039830482612221996,-2.5999959309895835,58.75,6.777758939798527,59.0,1.5208338300391577,58.47999954223633,-0.039830482612221996
10034,2001-11-09,59.56000137329102,59.77999877929688,58.91999816894531,59.0,5831400.0,0.009491548699847918,-1.388873877453727,-1.5135215943418499,55.72815088112007,64.90949037375123,-0.9762248781778524,-1.3182588891515863,-3.9443385758438225,-5.390723764713016,17.324325396753483,0.8600006103515696,1.3354638732654607,1.1380014419555735,-0.6575551545031288,2.933558038414276,0.24022314372622589,2.035779740184921,-1.938130606079099,84.73697630668634,27.166649920829826,0.8977782982293497,11,-0.8700027465820384,-2.6850013732910227,-5.920001029968269,-5.660001754760749,-2.770000457763679,4,-0.06783077270611082,-1.1495367085809476,59.0,-2.5999959309895835,58.75,6.777758939798527,59.0,-0.06783077270611082
10035,2001-11-12,59.02000045776367,59.790000915527344,58.84000015258789,59.099998474121094,4374800.0,-0.0090665027380189,-3.3181987636874366,-0.1428532503184565,51.52604916093834,63.656769697844695,-0.406901090639046,-0.5463666777015703,-3.3239765726762656,-4.788517654826904,18.633279474144793,0.9500007629394531,1.104829924207138,0.4330005645751953,-0.8506143499516483,1.716615479102039,-0.20880689268823005,1.0748080218386207,-1.3535671364135666,56.315841252185926,1.4859681838201695,0.6418074572634224,11,-0.3300018310546875,-2.145000457763672,-5.255000114440918,-5.120000839233398,-1.3199996948242188,0,-0.04879703567905325,-1.388873877453727,59.56000137329102,-1.1495367085809476,59.0,-2.5999959309895835,58.75,-0.04879703567905325
10036,2001-11-13,59.6500015258789,59.790000915527344,59.08000183105469,59.099998474121094,5801700.0,0.010674365693474908,-1.4067914964051105,-6.875208621429504,53.36790056759217,61.29466424756469,-0.8434143583138578,-1.0008569303112864,-3.8491648267836283,-5.351858878090539,19.46167150235052,0.7700004577636719,0.990110751953523,0.9190015792846609,-0.13133016248789176,1.9693333210572135,0.39383570839838455,1.4441674501709372,-1.9398969014733751,85.18539449665667,32.16595153865082,0.5251658708862761,11,-0.9600028991699148,-2.775001525878899,-5.640001296997063,-5.750001907348626,-1.3400001525878764,1,-0.06035209047323342,-3.3181987636874366,59.02000045776367,-1.388873877453727,59.56000137329102,-1.1495367085809476,59.0,-0.06035209047323342
10037,2001-11-14,60.06999969482422,60.25,59.31000137329102,59.6500015258789,6623500.0,0.007041042048642865,1.4102566610587086,0.7636287973366853,59.29051855345781,59.35497732092595,-1.0334759673821239,-1.3067055163101458,-4.138288374763526,-5.722037125313406,19.835777740511773,0.9399986267089773,0.8788585393100306,1.2239997863769503,0.11470080141919681,2.3332987713347038,0.66935029389807,1.7786492788558306,-2.317097193424381,88.74997019764925,35.453132707211196,0.554649492478878,11,-0.9699993133544922,-2.9949989318847656,-5.9474992752075195,-6.170000076293945,-0.3600006103515625,2,-0.06392542320786387,-1.4067914964051105,59.6500015258789,-3.3181987636874366,59.02000045776367,-1.388873877453727,59.56000137329102,-0.06392542320786387
10038,2001-11-15,60.0,60.68999862670898,59.56000137329102,60.25,6663800.0,-0.001165302067252183,1.0,-0.5952406902815521,61.68718155001338,57.78787397763982,-0.8787375656744416,-1.144150358427943,-3.9294039496322597,-5.607387960207291,20.204245243047854,1.1299972534179545,0.9054290885504273,1.0580001831054702,-0.10328119980796657,2.219281566018907,0.47735949164874825,1.638640874562192,-2.1472135986561582,62.70274617189683,8.22636369480172,0.5806406914567185,11,-0.6800003051757812,-2.704999923706062,-5.840000152587891,-6.100000381469727,-0.5400009155273438,3,-0.061666679382324174,1.4102566610587086,60.06999969482422,-1.4067914964051105,59.6500015258789,-3.3181987636874366,59.02000045776367,-0.061666679382324174
10039,2001-11-16,59.91999816894531,60.13999938964844,59.38000106811523,60.0,5750200.0,-0.0013333638509114287,3.222205738990418,0.32000732421875,62.014090098177675,57.476327837686064,-0.7279235108207871,-0.997133987363064,-3.6963330698085173,-5.473327955192005,20.39577478946556,0.7599983215332102,0.8633149555697628,0.9029983520507798,-0.3089790400506587,2.1149757441522183,0.2970096560000641,1.5089870481014955,-1.896979034079564,58.37831930485871,2.089559190014924,0.6059886960507176,11,-0.5999984741210938,-2.424999237060547,-5.759998321533203,-6.019998550415039,-0.25,4,-0.05791050587521962,1.0,60.0,1.4102566610587086,60.06999969482422,-1.4067914964051105,59.6500015258789,-0.05791050587521962
10040,2001-11-19,59.9000015258789,60.099998474121094,59.25,59.81000137329102,5998200.0,-0.00033372235776829573,2.4694236623095547,-1.1249761586875966,70.62376809102449,58.47611382974336,-0.5423508045515462,-0.9527391170174937,-3.6312423158024387,-5.388781287660144,20.264775192169456,0.8499984741210938,0.7179053714002421,0.8365016937255803,-0.4376512192432216,2.110654606694382,0.19942523724117933,1.4735781502099812,-1.7169636215025577,50.93175943191678,-11.033674610476254,0.6370764564844016,11,-0.30500221252440696,-2.1250019073486257,-5.74000167846679,-6.000001907348626,0.11999893188477273,0,-0.05191987531098685,3.222205738990418,59.91999816894531,1.0,60.0,1.4102566610587086,60.06999969482422,-0.05191987531098685
10041,2001-11-20,60.77999877929688,60.849998474121094,59.25,59.4000015258789,7344100.0,0.014691105692840267,1.1052657996576805,15.333276819398163,74.78411372151896,60.51820067526181,-1.2776620607265556,-1.771560811868092,-4.457891488247917,-6.185841988807482,20.194729421088248,1.5999984741210938,0.600998655606837,1.6199989318847727,0.13846327314968931,3.101534590619856,0.879231102517231,2.3607667612523144,-2.446543231580584,95.62501490117586,27.028491931414962,0.7407678293675428,11,-1.029998779296882,-2.5049991607666087,-6.619998931884773,-6.879999160766609,-0.9199981689453196,1,-0.05067453238262565,2.4694236623095547,59.9000015258789,3.222205738990418,59.91999816894531,1.0,60.0,-0.05067453238262565
10042,2001-11-21,60.849998474121094,60.95000076293945,60.40999984741211,60.5,6139100.0,0.0011516896385337372,-1.0377439972361375,0.2536225874756026,70.2040863990407,62.136206558098166,-1.1381377618415485,-1.809086916459286,-4.495196224053657,-6.163832229526889,19.955758354481866,0.5400009155273438,0.625015220923423,1.6104986190795927,-0.05308617240518032,3.2740834105643657,0.7787062233372097,2.4422910148219756,-2.315219492292414,94.11751506243759,24.52441678367535,0.8317923957423863,11,-0.9549980163574219,-1.8749980926513672,-6.259998321533203,-6.94999885559082,-1.75,2,-0.041741941898491675,1.1052657996576805,60.77999877929688,2.4694236623095547,59.9000015258789,3.222205738990418,59.91999816894531,-0.041741941898491675
10043,2001-11-23,60.97000122070313,60.97000122070313,60.36999893188477,60.4000015258789,2482700.0,0.0019721076350243116,1.1052723159908993,1.62857765667579,70.26478350621183,63.75138796088615,-1.0608703551905734,-1.8673101338608333,-4.541427614973408,-6.183647085196647,20.550879479791618,0.6000022888183594,0.6523121676814512,1.6305013656616296,-0.1972207521859488,3.458223483509208,0.716640306737844,2.5443624245854153,-2.1937000607633763,100.0,29.77524669263761,0.9138610589237882,11,-1.0650005340576243,-1.720001220703125,-5.869999885559089,-6.795000076293952,-2.270000457763679,4,-0.02066593588655896,-1.0377439972361375,60.849998474121094,1.1052657996576805,60.77999877929688,2.4694236623095547,59.9000015258789,-0.02066593588655896
10044,2001-11-26,60.5,60.79999923706055,60.0099983215332,60.709999084472656,6273100.0,-0.007708729068280462,3.051293086583982,-0.3684196436936905,70.69672147165969,65.88146266207741,-0.4956286214183834,-1.320903683651757,-3.998049297313713,-5.63912460357831,20.997084708548115,0.960002899169929,0.7318503637447975,1.0690000534057589,-0.8003528551252685,2.9383529619367863,0.13432359914024516,2.0036765076712726,-1.4604548327686402,72.6743670268445,0.23265772385882144,0.9346764542655139,11,-0.47499847412109375,-1.249999999999993,-5.274998664855957,-6.19999885559082,-1.8199996948242188,0,-0.017190097777311508,1.1052723159908993,60.97000122070313,-1.0377439972361375,60.849998474121094,1.1052657996576805,60.77999877929688,-0.017190097777311508
10045,2001-11-27,60.0099983215332,60.72999954223633,59.90999984741211,60.0,6893500.0,-0.008099201296971836,-7.63163812315538,-0.04761126248864669,60.41234891642976,66.6641791452816,0.167150082736363,-0.7554335349181258,-3.445299116235944,-5.040928005554548,21.112458914451214,0.8199996948242188,0.796951216420041,0.5064985275268583,-1.3328524710020346,2.3458495260557513,-0.4131769717375846,1.4261740267913012,-0.7387984278852286,44.18591756711183,-25.969890858862158,0.9196754992644458,11,0.10000228881835938,-0.759998321533196,-4.684998512268066,-5.60999870300293,-1.8699989318847656,1,-0.005665725080780226,3.051293086583982,60.5,1.1052723159908993,60.97000122070313,-1.0377439972361375,60.849998474121094,-0.005665725080780226
10046,2001-11-28,59.9900016784668,60.22999954223633,59.9000015258789,60.0,7277100.0,-0.0003332218567856371,-2.4736884373680565,-1.0,63.41993468774371,67.12300316020224,0.268704858267661,-0.5975285224694034,-3.318938549091932,-4.931393891861902,21.573118508482274,0.329998016357429,0.8256541177143646,0.37950172424316264,-1.2965772990156879,2.055580747502013,-0.4585377873862626,1.217541235872588,-0.5149456255722029,8.411231612797975,-61.32459469074152,0.8380395116294258,11,0.11999893188476562,-0.7400016784667898,-4.425000190734863,-5.350000381469727,-2.120002746582024,2,0.0005000629847897731,-7.63163812315538,60.0099983215332,3.051293086583982,60.5,1.1052723159908993,60.97000122070313,0.0005000629847897731
10047,2001-11-29,58.47999954223633,59.209999084472656,58.0,58.849998474121094,12480300.0,-0.025170896715818514,1.2201814955711021,37.00610454025181,45.57822820319361,65.33311945500004,1.7091859370018199,1.0091033268648317,-1.6869774770925687,-3.3373308359147273,21.694013098927122,1.9900016784667969,0.8895883060301628,-1.1590003967285156,-2.729382839160735,0.4113820457037036,-1.9441916179446252,-0.373809175512406,2.490001678466804,16.16159410610245,-53.11620381284393,0.7851912212161114,11,1.0050010681152344,0.770000457763679,-2.794999122619629,-3.719999313354492,-0.9899978637695312,3,0.02359782966685131,-2.4736884373680565,59.9900016784668,-7.63163812315538,60.0099983215332,3.051293086583982,60.5,0.02359782966685131
10048,2001-11-30,58.25,58.29999923706055,57.5099983215332,58.22999954223633,13867800.0,-0.003932960739341573,12.166799122611819,-0.05405544730032064,38.198184203851966,62.686907688963856,1.860493237942471,1.2545963377069071,-1.2968138799897133,-3.0216786606312667,21.41951041596676,0.970001220703125,0.8895998979753443,-1.3579999923706083,-3.0144208752826884,0.2984208905414718,-2.186210433826652,-0.5297895509145647,2.660601196289072,22.492445973930202,-42.9779941676708,0.8282104414560407,11,0.9899997711181641,0.9899997711181641,-2.2950000762939453,-3.3199996948242188,-1.3400001525878906,4,0.014592248482765635,1.2201814955711021,58.47999954223633,-2.4736884373680565,59.9900016784668,-7.63163812315538,60.0099983215332,0.014592248482765635
10049,2001-12-03,58.31000137329102,58.7400016784668,57.79999923706055,57.81999969482422,8216700.0,0.0010300664942664017,-2.5471616631998675,24.49952317375584,42.99803622081618,59.61738192560738,1.7300277213349773,1.20353248559163,-1.1891056733420982,-2.9868253590077316,20.965029675085233,0.94000244140625,0.8113341552958389,-1.2644987106323171,-2.9996273510229656,0.4706299297583314,-2.132063030827645,-0.3969343904369893,2.464575708007814,24.8448058533074,-40.05759084637709,0.8675643201953246,12,0.9299983978271413,0.9299983978271413,-2.215001106262214,-3.3800010681152415,-0.030002593994140625,0,0.006688379016692503,12.166799122611819,58.25,1.2201814955711021,58.47999954223633,-2.4736884373680565,59.9900016784668,0.006688379016692503
10050,2001-12-04,57.22999954223633,57.6500015258789,56.95000076293945,57.5,12444800.0,-0.01852172535789698,1.4561279053425873,-0.5510194548894051,28.07969399496237,54.42800195598998,2.6725024155610555,2.3031706413425184,0.044033442692182234,-1.8445898373018963,21.234869711277426,1.3600006103515696,0.6884996344182781,-2.2820005416870117,-4.256645906146481,-0.30735517722754224,-3.26932322391675,-1.2946778594572734,3.413994388671881,8.536551326305604,-51.57775251768522,0.9873226822297355,12,1.730001449584961,1.730001449584961,-0.9249992370605469,-2.299999237060547,1.0,1,0.0253363755816447,-2.5471616631998675,58.31000137329102,12.166799122611819,58.25,1.2201814955711021,58.47999954223633,0.0253363755816447
10051,2001-12-05,56.599998474121094,57.47999954223633,56.5,57.47999954223633,13067300.0,-0.01100823122757999,1.227268983514459,3.2592576894276553,19.72077497560082,48.818745131163325,2.9583139446667985,2.892447908730503,0.8059224285828464,-1.1614542288627732,21.762693704758306,0.9799995422363281,0.5416108229807861,-2.792001533508298,-5.151792979306819,-0.43221008770977676,-3.9718972564075585,-1.6121058106090373,3.822355866708989,3.689981841471826,-50.620902395127366,1.17989572289926,12,2.1350021362304688,2.1350021362304688,0.41750144958496094,-1.6699981689453125,2.3199996948242188,2,0.027208497474279447,1.4561279053425873,57.22999954223633,-2.5471616631998675,58.31000137329102,12.166799122611819,58.25,0.027208497474279447
10052,2001-12-06,55.66999816894531,56.9000015258789,55.5099983215332,56.099998474121094,12811100.0,-0.01643110124112457,-2.706675211588523,0.48863611733647755,17.147198601471686,42.916791252858864,3.437778067712806,3.7733318183946096,1.8213600050805496,-0.1967599094707424,21.96334933541482,1.390003204345696,0.3137459295148517,-3.5680017471313477,-6.448708441670028,-0.6872950525926669,-5.008355094400692,-2.1276483998620037,4.43856782461836,4.953550499216984,-46.300769149990245,1.4403533472693413,12,2.4850006103515625,2.5700016021728516,1.5725021362304688,-0.7399978637695312,3.5,3,0.03951860670558993,1.227268983514459,56.599998474121094,1.4561279053425873,57.22999954223633,-2.5471616631998675,58.31000137329102,0.03951860670558993
10053,2001-12-07,56.6500015258789,56.83000183105469,55.41999816894531,55.41999816894531,10532600.0,0.017603797182811354,-1.2926826242564462,-2.8604708929933653,28.17093294490344,38.19170363877484,1.9897868589325611,2.7491983594765728,0.9286599523594461,-1.1278751409434236,22.195815417077025,1.410003662109375,-0.03257582350139643,-2.470498466491705,-5.575086060122679,0.6340891271392692,-4.0227922633071955,-0.9182046696762143,2.9987077004817237,37.04825472039541,-12.755314078853509,1.552293796815488,12,1.4249973297119212,1.5449981689453196,0.7174978256225657,-1.720001220703118,2.9300003051757884,4,0.014827892850173496,-2.706675211588523,55.66999816894531,1.227268983514459,56.599998474121094,1.4561279053425873,57.22999954223633,0.014827892850173496
10054,2001-12-10,55.52000045776367,56.540000915527344,55.52000045776367,56.5,8982900.0,-0.019947061565373847,-1.0816345596163504,-0.7967454208250935,24.53490687935512,34.20532119021099,2.613973496583178,3.7534556470004787,2.10497466719913,0.041586386839803424,22.44084425465271,1.1300010681152273,-0.3892449244461176,-3.3984994888305664,-6.884926091528698,0.0879271138675648,-5.141712790179632,-1.6552861874815008,3.6212634417071143,4.484400819731036,-43.31026651254144,1.7432133013490643,12,2.3049983978271484,2.674999237060547,1.9549989700317383,-0.5900001525878906,4.310001373291016,0,0.02503601185496862,-1.2926826242564462,56.6500015258789,-2.706675211588523,55.66999816894531,1.227268983514459,56.599998474121094,0.02503601185496862
10055,2001-12-11,56.13999938964844,56.93000030517578,55.75,55.9000015258789,11586400.0,0.011167127643603392,-3.3703640910439536,-0.24489589374896112,22.182296536040127,29.62336139557726,1.550317245730426,3.063709419373822,1.538804060662251,-0.5458038774579279,22.624078843594493,1.4099998474121094,-0.777479493481934,-2.634500503540039,-6.334631435777268,1.0656304286971903,-4.484565969658654,-0.7844350374214244,2.5547126221592933,34.95149226783602,-6.5123476965795035,1.8500654661186138,12,1.1749992370605469,2.0550003051757812,1.3350000381469727,-1.2099990844726562,3.5600013732910156,1,0.038118977786149255,-1.0816345596163504,55.52000045776367,-1.2926826242564462,56.6500015258789,-2.706675211588523,55.66999816894531,0.038118977786149255
10056,2001-12-12,56.04999923706055,56.43000030517578,55.7599983215332,56.0,11153800.0,-0.001603137755011863,-1.5282969979199206,0.20833200877387564,21.291911986482532,26.92488181594269,1.142834663151021,3.0252858890419816,1.6965587453566258,-0.44222859451117813,22.817215657408486,0.6700019836425781,-1.1723367516397332,-2.5445005416870146,-6.411785792200668,1.3227847088266387,-4.478143166943838,-0.6108579164301915,2.2517471136036917,41.721866015895394,6.632571443412893,1.933642625256825,12,1.0300006866455078,2.145000457763672,1.4250001907348633,-1.1199989318847656,3.069999694824226,2,0.038893850755565396,-3.3703640910439536,56.13999938964844,-1.0816345596163504,55.52000045776367,-1.2926826242564462,56.6500015258789,0.038893850755565396
10057,2001-12-13,56.22999954223633,56.7599983215332,55.849998474121094,56.06000137329102,9149800.0,0.0032114238648688342,-2.0847245031228585,3.4000152590217545,21.852753759760404,25.108722877710296,0.6818069527341208,2.680270870926698,1.611012885781605,-0.5993260398819729,22.510805844490413,0.9099998474121094,-1.4987452319544943,-2.1725002288818374,-6.111962750317119,1.766962292553444,-4.1422314895994745,-0.2027689681642002,1.7259370266216365,53.64239916329407,25.658284320679716,1.9697312607176392,12,0.8500003814697266,1.9650001525878906,1.197500228881836,-1.2999992370605469,2.549999237060554,3,0.047839207693544994,-1.5282969979199206,56.04999923706055,-3.3703640910439536,56.13999938964844,-1.0816345596163504,55.52000045776367,0.047839207693544994
10058,2001-12-14,56.29999923706055,56.709999084472656,56.22999954223633,56.54999923706055,6716500.0,0.0012448816538161989,-1.4615399663523612,-1.4706040750382088,23.815482993935007,22.977328074723502,0.34208451475187474,2.4441780370870916,1.6324256495462066,-0.642589873808042,21.857542105584137,0.4799995422363281,-1.870624782489685,-1.9175004959106445,-5.888473723607781,2.053472731786492,-3.9029871097592093,0.0679861179379202,1.3516247238079018,55.31906834801947,31.625270840309405,1.985486613848567,12,0.2350006103515625,1.8950004577636719,1.2699995040893555,-1.2749996185302734,1.7400016784667969,4,0.050976891132807234,-2.0847245031228585,56.22999954223633,-1.5282969979199206,56.04999923706055,-3.3703640910439536,56.13999938964844,0.050976891132807234
10059,2001-12-17,56.45000076293945,57.599998474121094,56.4000015258789,56.54999923706055,8157500.0,0.002664325540171042,-11.000152590218185,0.399993896484375,26.822956506535647,22.837690576009418,-0.11119818068495135,2.130094944539856,1.5694048596895982,-0.7693423472410075,21.038271090001125,1.2999992370605469,-2.044337809674431,-1.5939990997314482,-5.554979636665244,2.366981437202348,-3.57448936819835,0.3864911687354535,-1.0300025939941406,37.837910286494306,16.044871827553106,1.9804902684668988,12,0.05999755859375,1.7449989318847656,1.332498550415039,-1.4250011444091797,1.200000762939446,0,0.05544731666629388,-1.4615399663523612,56.29999923706055,-2.0847245031228585,56.22999954223633,-1.5282969979199206,56.04999923706055,0.05544731666629388
10060,2001-12-18,56.790000915527344,57.2400016784668,56.63999938964844,57.20000076293945,7417100.0,0.0060230318510661185,1.4489805451105868,4.100061036087586,30.000023841823804,23.979829338923086,-0.5813063553097209,1.62865714449417,1.28763506321787,-1.0696695205828064,20.347313021974294,0.7900009155273438,-2.160762421257189,-1.098498916625978,-4.996370356328654,2.7993725230766984,-3.0474346364773126,0.8504368032253566,-1.326402740478514,55.978397205319844,31.150412316342894,1.9489357198513377,12,-0.2800025939941406,1.404998779296875,0.9924983978271484,-1.7650012969970703,1.020000457763679,1,0.05353056641166831,-11.000152590218185,56.45000076293945,-1.4615399663523612,56.29999923706055,-2.0847245031228585,56.22999954223633,0.05353056641166831
10061,2001-12-19,57.70000076293945,57.9900016784668,56.81999969482422,56.95000076293945,6978500.0,0.01602394493294157,-1.316830710891882,-1.8292689734738878,44.729744498079256,27.04455666076837,-1.473853081194207,0.501808500357015,0.4582790064472775,-1.9200912634913507,19.080345119662063,1.2000007629394531,-2.3123600503372685,-0.034499168395996094,-3.6870139390238776,3.6180156022318855,-1.8607565537099333,1.7917582169179411,-2.1936745819091783,86.44857564052057,58.024152111231516,1.8262573853139403,12,-0.9950008392333984,0.4949989318847656,0.08249855041503906,-2.6750011444091797,-0.5200004577636719,2,0.034662044602338904,1.4489805451105868,56.790000915527344,-11.000152590218185,56.45000076293945,-1.4615399663523612,56.29999923706055,0.034662044602338904
10062,2001-12-20,58.31000137329102,58.83000183105469,57.72999954223633,57.88000106811523,8230200.0,0.01057193418173008,-2.0136910422959144,0.573333740234394,50.38561243217036,29.512854381575803,-1.8662425473168582,-0.32489671856843216,-0.08166967905464873,-2.4662021521776225,17.939536247613233,1.1300010681152344,-2.2702466734475593,0.7025012969970774,-2.658933114454854,4.063935708449009,-0.9782159087288917,2.3832185027230466,-2.70432817236329,80.00000000000027,48.725683744211096,1.6807172057259665,12,-1.135000228881843,-0.11500167846680398,-0.5275020599365305,-3.2850017547607493,-1.1100006103515696,3,0.013891228597445515,-1.316830710891882,57.70000076293945,1.4489805451105868,56.790000915527344,-11.000152590218185,56.45000076293945,0.013891228597445515
10063,2001-12-21,59.709999084472656,59.77999877929688,58.54999923706055,58.86000061035156,13791800.0,0.02400956402348675,1.48485292191026,1.9767392345770358,57.67542052615175,33.195133675664316,-3.1140030284892504,-1.9227089023471464,-1.3584412637313932,-3.801344470992589,17.052500639741698,1.4699974060058594,-2.074836987568723,2.165499114990233,-0.9702406718414665,5.301238901821932,0.5976292215743797,3.733369008406086,-3.9108661657373034,97.92900142881952,63.12155522312358,1.5678698934158515,12,-1.9449996948242188,-1.5149993896484375,-1.6224985122680664,-4.48499870300293,-2.200000762939453,4,-0.015575285872305722,-2.0136910422959144,58.31000137329102,-1.316830710891882,57.70000076293945,1.4489805451105868,56.790000915527344,-0.015575285872305722
10064,2001-12-24,59.459999084472656,59.75,59.40999984741211,59.709999084472656,2423800.0,-0.004186903430467681,1.0605955518564758,-0.29411817504555204,63.44992925098073,37.78042619954661,-2.5103273573114677,-1.8494398103807868,-0.9987970460128253,-3.484410300034426,16.63634688106163,0.3400001525878906,-1.7419882815751748,1.9674991607666001,-0.991383287756328,4.926381609289528,0.48805793650513607,3.446940385028064,-3.3423968968923816,89.8089249354901,49.543606341553854,1.4794412242614638,12,-1.6900005340576172,-1.2649993896484375,-1.1524991989135742,-4.0149993896484375,-1.8600006103515625,0,-0.02388157064933638,1.48485292191026,59.709999084472656,-2.0136910422959144,58.31000137329102,-1.316830710891882,57.70000076293945,-0.02388157064933638
10065,2001-12-26,59.66999816894531,60.18000030517578,59.04999923706055,59.06000137329102,3998300.0,0.0035317707316866453,-2.5872988961616943,-2.439987182617159,69.50443852232158,43.13737359241761,-2.421594142520611,-2.198958632819476,-1.1063791981582796,-3.624137504372399,16.450118813600405,1.1300010681152344,-1.5212984727910879,2.194498252868655,-0.7068299658183719,5.095826471555682,0.7438341435251417,3.6451623622121687,-3.2594042540277073,84.82136775037353,38.28006796282693,1.4506641093435124,12,-1.654998779296875,-1.4749984741210938,-1.2624988555908203,-4.224998474121094,-3.3599967956542898,2,-0.03385280216277431,1.0605955518564758,59.459999084472656,1.48485292191026,59.709999084472656,-2.0136910422959144,58.31000137329102,-0.03385280216277431
10066,2001-12-27,60.02000045776367,60.09000015258789,59.34000015258789,59.34000015258789,4542900.0,0.005865632638824447,-1.2058813629682819,1.1147604545141994,79.83538728571128,49.57988842863437,-2.4018050511105713,-2.6842195895230816,-1.381635674750541,-3.919960493180099,16.268590634201544,0.75,-1.1132815246037353,2.5430006027221665,-0.3638269210607845,5.449828126505118,1.089586840830691,3.996414364613642,-3.2324659038202483,93.46939601683448,39.946283135380654,1.4534137618914764,12,-1.8150005340576172,-1.8250007629394531,-1.335000991821289,-4.575000762939453,-4.520000457763672,3,-0.03682104411225118,-2.5872988961616943,59.66999816894531,1.0605955518564758,59.459999084472656,1.48485292191026,59.709999084472656,-0.03682104411225118
10067,2001-12-28,59.86000061035156,60.1500015258789,59.7599983215332,60.02000045776367,4049800.0,-0.0026657755113598247,-1.1666578364574218,-0.235293787656094,74.80678886273705,55.24558908072349,-1.8693180753006118,-2.5460709720467136,-1.1794460516888705,-3.701371565675359,17.538548379830136,0.390003204345696,-0.7069081285085801,2.3140007019042983,-0.7541131977775848,5.382114601586181,0.7799437520633603,3.8480576517452363,-2.7332194812849053,80.36812974642811,23.738204338748353,1.5340569498409415,12,-1.5699996948242188,-1.6650009155273438,-0.8475008010864258,-4.335000991821289,-3.9799995422363352,4,-0.044771137284491225,-1.2058813629682819,60.02000045776367,-2.5872988961616943,59.66999816894531,1.0605955518564758,59.459999084472656,-0.044771137284491225
10068,2001-12-31,59.099998474121094,59.81999969482422,58.88000106811523,59.70000076293945,4943700.0,-0.012696326904130362,1.238091561800372,3.7500178814104856,79.34423502528642,61.081286693918024,-0.7491482281364057,-1.8120276207810804,-0.39520936906588133,-2.8768649463193157,18.03310690047351,0.9799995422363352,-0.2705485370048635,1.5114986419677763,-1.620558167514325,4.643555451449878,-0.05452976277327792,3.0775270467088305,-1.6678954274435256,16.92288731671148,-44.39036310830356,1.566028404741051,12,-0.6899986267089844,-0.904998779296875,0.33500194549560547,-3.5249977111816406,-2.609996795654297,0,-0.03214886227135216,-1.1666578364574218,59.86000061035156,-1.2058813629682819,60.02000045776367,-2.5872988961616943,59.66999816894531,-0.03214886227135216
10069,2002-01-02,58.70000076293945,59.29999923706055,57.58000183105469,58.9000015258789,7054600.0,-0.006768150956159347,2.4400079346005805,0.3333333333333215,71.76871520630178,65.72225240108224,0.0039964417850058,-1.455961974489071,0.013913768890063238,-2.4202610961023296,18.65363211908282,1.7199974060058594,0.17099023384155032,1.092000961303711,-2.0637363099211186,4.24773823252854,-0.48586767430870736,2.6698695969161292,1.4799995422363281,43.07690727639258,-20.679855466502183,1.5778686356124147,1,-0.20000076293945312,-0.5900020599365234,0.8774995803833008,-3.114999771118164,-1.8199996948242259,2,-0.0202726137298036,1.238091561800372,59.099998474121094,-1.1666578364574218,59.86000061035156,-1.2058813629682819,60.02000045776367,-0.0202726137298036
10070,2002-01-03,58.68000030517578,58.72999954223633,57.88000106811523,58.70000076293945,6413100.0,-0.0003407232964858231,20.250488770206655,0.10000190734136044,72.63339454793878,68.82265796217774,0.35792707987664585,-1.3931908976272283,0.025264437906535875,-2.3396833320758716,18.557784735604045,0.8499984741211009,0.6053228990102895,0.9995004653930692,-2.1861547168788604,4.185155647664999,-0.5933271257428956,2.592328056529034,1.4480000305175764,42.801502129996706,-22.761747561898105,1.5928275911359664,1,0.20000076293945312,-0.6050014495849609,0.9575004577636719,-3.094999313354492,-1.6300010681152344,3,-0.01840493908380958,2.4400079346005805,58.70000076293945,1.238091561800372,59.099998474121094,-1.1666578364574218,59.86000061035156,-0.01840493908380958
10071,2002-01-04,58.13999938964844,58.9000015258789,57.95000076293945,58.68000030517578,4778400.0,-0.009202469541904734,-1.0652231602341742,26.99942780850658,65.47811372245707,70.49960254998737,1.0805352713138703,-0.7714543055324441,0.5540310060386275,-1.751529811641582,18.063286657962728,0.950000762939446,1.0068261751077543,0.3824995040893526,-2.7674368849337014,3.5324358931124067,-1.1924686904221744,1.9574676986008797,1.9370409759521436,21.78979085956872,-43.410839720546825,1.574968194511526,1,0.7400016784667969,-0.3150005340576172,1.5400009155273438,-2.5549983978271484,-0.8400001525878906,4,-0.03147571440606578,20.250488770206655,58.68000030517578,2.4400079346005805,58.70000076293945,1.238091561800372,59.099998474121094,-0.03147571440606578
10072,2002-01-07,57.86999893188477,58.5,57.7599983215332,57.9000015258789,4509300.0,-0.004643970770521477,-4.919923096876573,0.05556026505034173,62.323383185875755,71.01604284551226,1.4321651478695614,-0.3459200486627978,0.7962105168599791,-1.4301467962414378,16.876513463079384,0.7400016784667969,1.3824967360269582,0.002499008178716622,-2.9902277509894972,2.9952257673469305,-1.4938643714053939,1.498862387762827,2.1571006630248917,12.946311490764995,-51.29406404084945,1.4963633795841074,1,1.0100021362304616,-0.06999969482422586,1.8100013732910085,-2.2849979400634837,0.2200012207031179,0,-0.040953844403459394,-1.0652231602341742,58.13999938964844,20.250488770206655,58.68000030517578,2.4400079346005805,58.70000076293945,-0.040953844403459394
10073,2002-01-08,57.4900016784668,58.099998474121094,57.0,58.08000183105469,4505900.0,-0.006566394685184718,2.492095017226868,19.664971392253435,57.878796636129806,70.39702811052882,1.636203408560732,0.10565136320103363,1.1527465180481258,-1.0028501014765396,15.816271803756624,1.0999984741210938,1.550750442179428,-0.4194982528686495,-3.363462156933579,2.52446565119628,-1.8914802049011143,1.0524836991638153,2.4881559611657664,21.304427869855754,-44.3640812612059,1.471981952032463,1,1.0999984741210938,0.30999755859375,1.8774986267089844,-1.9050006866455078,-0.19000244140625,1,-0.028004880211276895,-4.919923096876573,57.86999893188477,-1.0652231602341742,58.13999938964844,20.250488770206655,58.68000030517578,-0.028004880211276895
10074,2002-01-09,56.90999984741211,57.79999923706055,56.75,56.95000076293945,6491400.0,-0.010088742635607328,-4.8333192048488955,0.06779814437655578,50.877185155027846,68.32733329194063,2.029915773186886,0.8380974966833676,1.7117351794363387,-0.39696320823870934,14.77555105636574,1.0499992370605469,1.6148783878060513,-1.0690000534057589,-3.835741410213288,1.69774130340177,-2.4523707318095234,0.3143706249980056,2.9490314866351497,7.441848086442778,-56.99647792093759,1.383370678403764,1,1.5400009155273438,0.8899993896484375,2.3299999237060547,-1.3249988555908203,0.3300018310546875,2,-0.0073800416459570695,2.492095017226868,57.4900016784668,-4.919923096876573,57.86999893188477,-1.0652231602341742,58.13999938964844,-0.0073800416459570695
10075,2002-01-10,58.27999877929688,58.38999938964844,56.599998474121094,56.66999816894531,5305900.0,0.024073079169882883,-1.04571533203125,-40.249094030135595,53.97258956831737,65.4536891011191,0.49395485630827096,-0.382994073507156,0.33975540715035635,-1.7437054767259141,13.93255428811041,1.7900009155273438,1.5203825894853722,0.19399890899659056,-2.4354005348972123,2.8233983528903934,-1.1207008129503109,1.508698630943492,1.3924906747075383,73.04339461166487,10.918740342685666,1.3146997219469005,1,0.0950012207031179,-0.47999954223633523,0.960000991821282,-2.694997787475593,-1.3600006103515696,3,-0.024021924167901387,-4.8333192048488955,56.90999984741211,2.492095017226868,57.4900016784668,-4.919923096876573,57.86999893188477,-0.024021924167901387
10076,2002-01-11,58.22999954223633,58.41999816894531,57.75,58.08000183105469,5158500.0,-0.0008579141748080721,1.5283189980926333,0.09316624491768746,49.40651441831503,62.631436385072206,0.29428777538183937,-0.1700176403606406,0.41004098511215403,-1.6911018496222283,13.032831292814615,0.6699981689453125,1.3813128591536739,0.03499965667724325,-2.4135483160176605,2.483547629372147,-1.1892743296702122,1.2592736430246987,1.196690633377429,85.78946100378658,24.854944831779356,1.2242739863474534,1,-0.020000457763671875,-0.43000030517578125,0.7300014495849609,-2.644998550415039,-0.1100006103515554,4,-0.02026447388720798,-1.04571533203125,58.27999877929688,-4.8333192048488955,56.90999984741211,2.492095017226868,57.4900016784668,-0.02026447388720798
10077,2002-01-14,58.91999816894531,59.31999969482422,58.459999084472656,58.68000030517578,5401200.0,0.011849538590645192,-1.529412424687812,1.6000101726812646,43.44941065129487,58.64312256573981,-0.6068939938675229,-0.6831824707361278,-0.25316951550293254,-2.3746169823395533,12.51863173458564,1.0900001525878906,1.178588630729898,0.5904983520507798,-1.6935737553170327,2.8745704594185923,-0.5515377016331229,1.7325344057346825,-2.3199996948242188,85.2940681484141,27.839530062511614,1.1420360536839052,1,-0.9599990844726562,-1.1199989318847656,-0.18499755859375,-2.55999755859375,-0.9199981689453125,0,-0.027494891076534578,1.5283189980926333,58.22999954223633,-1.04571533203125,58.27999877929688,-4.8333192048488955,56.90999984741211,-0.027494891076534578
10078,2002-01-15,59.16999816894531,59.43000030517578,58.63999938964844,59.13000106811523,6218100.0,0.004243041543944948,1.8214249221735548,0.16665607019108405,47.59534847234946,55.957192928634,-0.9453320909838965,-0.7453599477825321,-0.5038724291773988,-2.582923235282557,12.012505290143082,0.7900009155273438,0.8588521571692453,0.6969984054565401,-1.4034477022055967,2.797444513118677,-0.35322464837452827,1.7472214592876085,-2.515599670410154,90.81265130724064,35.903674719891896,1.0502230538310686,1,-1.154998779296875,-1.3699989318847656,-0.972498893737793,-2.68499755859375,0.23000335693358664,1,-0.018252459857675762,-1.529412424687812,58.91999816894531,1.5283189980926333,58.22999954223633,-1.04571533203125,58.27999877929688,-0.018252459857675762
10079,2002-01-16,59.58000183105469,59.9900016784668,59.18000030517578,59.34000015258789,6373800.0,0.0069292491938011125,-1.8928549533041328,6.000476871720441,49.2777183836469,53.36211779926823,-1.3604456521447972,-0.9579639633261721,-0.9133754101404818,-2.9302231760885746,12.707073075468733,0.8200035095214844,0.6124348753300666,0.9505020141601577,-0.974375785390734,2.8753798137110493,-0.01193688561528461,1.9129409139356,-2.8145792602539075,87.90562065290901,35.26100162752945,0.9624388997754452,1,-1.2850017547607422,-1.730001449584961,-1.445002555847168,-2.795001983642578,0.11999893188476562,2,-0.03826791748780611,1.8214249221735548,59.16999816894531,-1.529412424687812,58.91999816894531,1.5283189980926333,58.22999954223633,-0.03826791748780611
10080,2002-01-17,59.83000183105469,59.97999954223633,59.22000122070313,59.58000183105469,5591900.0,0.0041960388102857404,1.763653261940076,1.0416593817054756,48.4502561696339,51.47013362673233,-1.5982342924826298,-1.0208782648117634,-1.1438404236417625,-3.1329929756488824,13.43917616697762,0.759998321533196,0.39245725090544425,1.048501968383789,-0.740049499602442,2.83705343637002,0.15422623439067706,1.942777702376901,-2.871104513793945,92.85715502134695,43.50213536006687,0.8942757339931149,1,-1.5350017547607422,-1.8650016784667969,-1.820002555847168,-2.8200016021728516,0.17999649047851562,3,-0.043289320964779776,-1.8928549533041328,59.58000183105469,1.8214249221735548,59.16999816894531,-1.529412424687812,58.91999816894531,-0.043289320964779776
10081,2002-01-18,59.70000076293945,60.099998474121094,59.61999893188477,59.83000183105469,8949200.0,-0.0021728407845001962,-2.3102876760981363,-0.5200042724609375,48.68852633297042,49.95514953196506,-1.3674810820454226,-0.7729913757604692,-1.0121759574226914,-2.947256247024569,14.128468200156371,0.479999542236321,0.2549104396079116,0.8185009002685533,-0.938821002414997,2.5758228029521035,-0.06016005107321831,1.6971618516103248,-2.5592371840063493,75.6098865824952,28.931202289652084,0.8786609513417737,1,-1.3500022888183594,-1.730001449584961,-1.9450016021728516,-2.690000534057617,0.529998779296875,4,-0.04656620700949654,1.763653261940076,59.83000183105469,-1.8928549533041328,59.58000183105469,1.8214249221735548,59.16999816894531,-0.04656620700949654
10082,2002-01-22,59.11999893188477,59.849998474121094,58.52000045776367,59.709999084472656,9612600.0,-0.009715273427847837,2.0574704579834697,4.5384254232811445,50.16892272856445,49.098496875568905,-0.6610348556967978,-0.13617701986706976,-0.4291566242749951,-2.3219898224574322,13.675175350776406,1.3299980163574219,0.09487772882202705,0.19799919128418964,-1.5411066141136232,1.9371049966820024,-0.6715537114147168,1.067552093983096,-1.7424965613366297,37.97463464570396,-11.95291936737128,0.8695529026989071,1,-0.770000457763679,-1.1049995422363352,-1.482499122619636,-2.109998703002937,1.7800025939941264,1,-0.016914749967302134,-2.3102876760981363,59.70000076293945,1.763653261940076,59.83000183105469,-1.8928549533041328,59.58000183105469,-0.016914749967302134
10083,2002-01-23,58.77999877929688,59.27000045776367,58.38000106811523,59.13000106811523,7261200.0,-0.005751017569868733,1.8253900975471158,0.5932240649144757,50.682576415944965,49.07687368233748,-0.1327670636826781,0.13763404453421657,-0.09808706699102032,-1.9360072344888124,12.508493153414813,0.8899993896484446,0.00792930964823313,-0.09550094604491477,-1.7951788746653108,1.6041769825754812,-0.9453399103551163,0.7543380182652868,-1.1846967204629024,23.255715955439676,-26.400815948651534,0.8498389643101996,1,-0.43000030517578836,-0.5749988555908274,-1.1424989700317454,-1.7699985504150462,3.3199996948242116,2,-0.013269799174810637,2.0574704579834697,59.11999893188477,-2.3102876760981363,59.70000076293945,1.763653261940076,59.83000183105469,-0.013269799174810637
10084,2002-01-24,58.040000915527344,58.209999084472656,57.7400016784668,58.0,6873700.0,-0.012589280012543558,1.4736884373682415,-0.114287582696651,45.13678410674657,48.09511751994072,0.8765575394137954,0.8071791277056519,0.6061439520280274,-1.1532244634831414,11.49376825131573,1.0399971008300852,-0.055636644798241264,-0.7644989013671903,-2.479933359783111,0.9509355570487301,-1.6222161305751541,0.09321832784077344,2.05999755859375,12.711849338650211,-36.24983136853887,0.8577172292079603,1,0.8799991607666016,0.25,-0.6750011444091797,-1.0300006866455078,3.8799972534179688,3,0.023432125928649183,1.8253900975471158,58.77999877929688,2.0574704579834697,59.11999893188477,-2.3102876760981363,59.70000076293945,0.023432125928649183
10085,2002-01-25,57.6500015258789,58.20000076293945,57.599998474121094,58.04999923706055,5527000.0,-0.006719493168445334,-1.3999908447964111,-9.999713904253468,46.189752406581405,47.737699518636994,1.3050319363934264,1.0941855797532014,0.9725157419944352,-0.7182818460144134,10.154105861463732,0.6000022888183594,-0.06456678760795853,-1.0534984588623146,-2.7920797101600456,0.6850827924354164,-1.9227890845111801,-0.18420783321344913,2.40279701232911,2.000122070312216,-48.316704957448565,0.8692906256488643,1,1.1999969482421946,0.7399978637695384,-0.2975025177001882,-0.21500015258788352,3.6599998474121236,4,0.035559396058997716,1.4736884373682415,58.040000915527344,1.8253900975471158,58.77999877929688,2.0574704579834697,59.11999893188477,0.035559396058997716
10086,2002-01-28,57.81000137329102,57.97999954223633,57.36999893188477,57.5099983215332,5286700.0,0.0027753658833868933,-1.1034437399700356,-0.7500119209971721,49.52533574769881,48.41280230712631,1.206015471437432,0.8012072916661097,0.7699504324583515,-0.8242875776960332,8.816291979325674,0.6100006103515554,0.04049056359669123,-0.7829986572265568,-2.4486655298732884,0.8826682154201748,-1.615832093549919,0.04983477909680545,2.144685162353511,17.742037202534362,-35.761005337939494,0.8328334363233649,1,0.924997329711907,0.5799980163574148,-0.4575023651123118,-0.3750000000000071,4.709999084472649,0,0.038055646012466804,-1.3999908447964111,57.6500015258789,1.4736884373682415,58.040000915527344,1.8253900975471158,58.77999877929688,0.038055646012466804
10087,2002-01-29,57.18000030517578,58.7400016784668,56.81999969482422,57.9000015258789,5898700.0,-0.010897786769579754,-1.666664900606112,-2.3999796551547945,47.640782285414694,48.41785050857801,1.7469522605777428,1.2860725042169605,1.3356478955425644,-0.13398704021762597,7.060999453107264,1.9200019836425781,0.005784443200660405,-1.2789997100830064,-2.9466975745047392,0.38869815433872645,-2.1128486422938693,-0.4451507778721435,2.619604974243167,14.693897887592582,-41.11063949025362,0.8338489322108649,1,1.279998779296875,1.2099990844726562,0.26999950408935547,0.2550010681152344,6.4399986267089915,1,0.0533403151588383,-1.1034437399700356,57.81000137329102,-1.3999908447964111,57.6500015258789,1.4736884373682415,58.040000915527344,0.0533403151588383
10088,2002-01-30,57.20000076293945,57.68999862670898,56.9000015258789,57.20000076293945,7920200.0,0.0003497806515726509,-1.6333303663389633,-0.0,52.41265234981458,48.766176504818866,1.5847765846125057,1.1767639080004244,1.2525070834164467,-0.08992581847971337,6.330170753081044,0.7899971008300781,0.015697228870735103,-1.163999366760251,-2.8932813790834544,0.5652826455629523,-2.0286403729218563,-0.29935836059864585,2.3612360697119144,19.79170184992758,-40.39002749314638,0.8646410061616023,1,1.2599983215332031,1.1899986267089844,0.4849996566772461,0.2350006103515625,6.459999084472656,2,0.06468532716063735,-1.666664900606112,57.18000030517578,-1.1034437399700356,57.81000137329102,-1.3999908447964111,57.6500015258789,0.06468532716063735
10089,2002-01-31,57.5099983215332,57.54999923706055,56.81000137329102,57.209999084472656,6754000.0,0.005419537665366514,2.894714651407883,100.0,42.2222187971298,48.074172352318406,1.0619447570174358,0.8148194679649876,0.8842486445647637,-0.32734117649945205,6.664306955094334,0.7399978637695241,0.023785315604811785,-0.79450168609619,-2.5566830312939004,0.9676796591015204,-1.6755923586950416,0.08658898650266167,1.8319395400919944,36.26926619467184,-21.364955950940512,0.8810906725988541,1,0.9450016021728516,0.8800010681152344,0.470001220703125,-0.0749969482421875,6.30000305175782,3,0.07981221155538232,-1.6333303663389633,57.20000076293945,-1.666664900606112,57.18000030517578,-1.1034437399700356,57.81000137329102,0.07981221155538232
10090,2002-02-01,57.599998474121094,58.33000183105469,57.2599983215332,57.2599983215332,5901100.0,0.001564947925832172,-5.294135466570926,1.1333367241839707,43.68736617029754,47.5184878897992,0.6954910503410048,0.6743331367428667,0.736476858414548,-0.3984259437682667,7.059461129694252,1.0700035095214844,-0.021340050570053393,-0.6505014419555692,-2.4303356407964785,1.12933275688534,-1.5404185413760203,0.2394156574648818,1.488745738670687,40.93248579865495,-12.59747624440297,0.8899170994204539,2,0.7300014495849609,0.7900009155273438,0.38250064849853516,-0.16499710083007812,6.050003051757805,4,0.07499999668863078,2.894714651407883,57.5099983215332,-1.6333303663389633,57.20000076293945,-1.666664900606112,57.18000030517578,0.07499999668863078
10091,2002-02-04,56.31000137329102,57.709999084472656,56.0,57.54999923706055,7657400.0,-0.022395783593807672,1.1923099495285419,-3.6470509037462344,26.65476990688468,44.90580424294589,1.6249249144256837,1.9185678616914075,1.924152038706545,0.9017402590771937,7.672080454614042,1.7099990844726562,-0.15350513895645435,-1.8489986419677678,-3.82958739144798,0.13159010751244438,-2.8392930167078703,-0.8587042672276652,2.550868555550686,11.313911802582835,-36.62018015202969,0.9902943747401058,2,1.3249988555908132,1.7649993896484304,1.7949981689453054,1.3249988555908132,7.590000152587876,0,0.08879417293659664,-5.294135466570926,57.599998474121094,2.894714651407883,57.5099983215332,-1.6333303663389633,57.20000076293945,0.08879417293659664
10092,2002-02-05,55.5,56.349998474121094,54.70000076293945,55.5099983215332,12762300.0,-0.014384680403776828,-1.0496906771930405,0.008063176417747033,20.16262391560292,41.51469840957455,2.0868868493027435,2.679279126612144,2.618052903749458,1.706126899267474,8.547891324627303,1.6499977111816406,-0.33927417582119546,-2.5405000686645494,-4.850154439357695,-0.23084569797140375,-3.6953272540111186,-1.38567288331798,3.0175655373807047,22.038539990731234,-19.626037664607,1.1548271853465715,2,1.220001220703125,1.9250011444091797,2.6999998092651367,2.4150009155273438,8.879997253417969,1,0.1264864947344806,1.1923099495285419,56.31000137329102,-5.294135466570926,57.599998474121094,2.894714651407883,57.5099983215332,0.1264864947344806
10093,2002-02-06,55.88000106811523,56.5,55.5,55.5,7157900.0,0.006846866092166337,-4.263143100938613,-38.00648607401684,19.77123032111409,38.69630354450427,1.3994251310453265,2.2898797562018345,2.12010459294698,1.34198401918092,8.696555033230691,1.0,-0.5331908301583255,-2.0799989700317454,-4.575215154645051,0.4152172145815598,-3.3276070623384015,-0.8323908777250892,2.1031054008437025,32.50688589434638,-3.1718396424956694,1.247608092306653,2,0.8400001525878977,1.5199985504150462,2.362499237060554,2.3149986267089915,8.71999740600588,2,0.13851105432755517,-1.0496906771930405,55.5,1.1923099495285419,56.31000137329102,-5.294135466570926,57.599998474121094,0.13851105432755517
10094,2002-02-07,56.4900016784668,57.099998474121094,55.79999923706055,55.88000106811523,6952400.0,0.010916259819107932,-2.376602659374195,1.6052602519701336,24.228392063780916,36.25615239530422,0.6106516916978535,1.7357957686561463,1.4119650459265358,0.7533061122108649,8.415491224366264,1.2999992370605469,-0.7028239517726931,-1.4489984512329102,-3.988105958818373,1.0901090563525528,-2.718552205025645,-0.1794446974401751,1.0334699916494046,49.31130547729415,20.0033440770965,1.269553753792733,2,0.22999954223632812,0.9099979400634766,1.8124980926513672,1.7049980163574219,8.170001983642592,3,0.12692508330511187,-4.263143100938613,55.88000106811523,-1.0496906771930405,55.5,1.1923099495285419,56.31000137329102,0.12692508330511187
10095,2002-02-08,56.88000106811523,57.06000137329102,55.25,56.06000137329102,6542900.0,0.0069038657826256955,2.067798144376531,1.3442604497585722,29.08011432775845,33.98446112642196,0.11168632921539512,1.302304125461447,0.942131769761005,0.3839202837386253,8.909749965883403,1.8100013732910227,-0.8602006863470422,-0.9889991760253949,-3.565441733443592,1.5874433813928022,-2.27722045473449,0.2992221026837001,0.24818467499623154,72.42529969469707,46.95114590304004,1.2882212787090983,2,-0.15999984741210227,0.5199985504150462,1.4249982833862376,1.3149986267089915,8.609996795654304,4,0.1218354461153568,-2.376602659374195,56.4900016784668,-4.263143100938613,55.88000106811523,-1.0496906771930405,55.5,0.1218354461153568
10096,2002-02-11,57.04999923706055,57.849998474121094,56.75,56.88000106811523,4444000.0,0.002988715994251434,-4.116268341583719,0.2073149173327005,33.649276532660025,32.42984937611589,-0.19830980698160516,1.095539492397286,0.6932737562775202,0.2568101114138557,9.19288979025206,1.0999984741210938,-0.9268926625774014,-0.7600009918212862,-3.3556081843809764,1.835606200738404,-2.0578045881011278,0.5378026044585553,-2.3499984741210938,74.60318036991691,48.61546507898295,1.297803596279844,2,-0.5349979400634766,0.35000038146972656,1.4275007247924805,1.1450004577636719,7.439998626708984,0,0.1156880346552378,2.067798144376531,56.88000106811523,-2.376602659374195,56.4900016784668,-4.263143100938613,55.88000106811523,0.1156880346552378
10097,2002-02-12,57.29999923706055,57.38000106811523,56.599998474121094,57.04999923706055,4910200.0,0.004382121005140904,2.80485671752894,1.470604075038086,38.14101799939723,30.844112226069512,-0.47997207567134126,0.7567493412662145,0.4143723441461731,0.06691570140585412,9.467483872061543,0.7800025939941335,-0.9750525330757043,-0.4290010452270536,-2.979475720286544,2.121473629832437,-1.7042383827567988,0.8462362923026916,-2.536998519897459,78.84617077529366,50.34362320519183,1.2752373375297466,2,-0.7849979400634766,0.10000038146972656,1.0525007247924805,0.8950004577636719,7.500003814697266,1,0.1151832875514176,-4.116268341583719,57.04999923706055,2.067798144376531,56.88000106811523,-2.376602659374195,56.4900016784668,0.1151832875514176
10098,2002-02-13,58.09000015258789,58.88999938964844,57.95000076293945,58.20000076293945,7287500.0,0.013787101676196567,-3.8205133221174536,-0.44000244140625,50.39745039829945,31.75247129286614,-1.2632995262305045,-0.12470452906713092,-0.3885312812668431,-0.638774657562422,9.579996775010185,1.5900001525878906,-1.048727961215441,0.4149997711181612,-2.0513592024043845,2.881358744640707,-0.8181797156431116,1.648179257879434,-3.2652594802856427,78.02199529660324,45.558944534933566,1.2331794867612744,2,-1.2950000762939453,-0.6900005340576172,0.25,0.10499954223632812,6.759998321533217,2,0.10828020458440069,2.80485671752894,57.29999923706055,-4.116268341583719,57.04999923706055,2.067798144376531,56.88000106811523,0.10828020458440069
10099,2002-02-14,57.29999923706055,58.04999923706055,57.04999923706055,58.0,7137300.0,-0.013599602572770042,1.5000023841880648,6.3636079900124844,47.38413781266703,32.16322369757386,-0.5657100838300622,0.5119754924638755,0.37718669924962,0.23355527035700874,9.068248555054819,1.0400009155273438,-1.0830566730012166,-0.26100101470947124,-2.5618281441869755,2.039826114768033,-1.411414579448227,0.8894125500292844,-2.312648216064453,56.31866980226451,19.175990566720245,1.1504135647387537,2,-0.5049991607666016,0.10000038146972656,0.8950004577636719,0.8950004577636719,7.049999237060561,3,0.1273996393413399,-3.8205133221174536,58.09000015258789,2.80485671752894,57.29999923706055,-4.116268341583719,57.04999923706055,0.1273996393413399
10100,2002-02-15,57.2400016784668,58.09000015258789,57.0,57.70000076293945,6148300.0,-0.0010470778253509616,-1.3191432374521135,0.6571408330199835,45.67526546603003,34.27661209303446,-0.6282114372568799,0.3878744113220307,0.4465204982595381,0.3736543928147711,8.542364831282073,1.0900001525878906,-1.160849747035165,-0.19149856567382528,-2.2313562958268847,1.848359164479234,-1.211427430750355,0.8284302994027044,-2.096544722724609,27.94772700771268,-11.167794671519765,1.0199288650765312,2,-0.44500160217285156,0.15999794006347656,0.8849983215332031,0.9549980163574219,7.469997406005859,4,0.12962966048328983,1.5000023841880648,57.29999923706055,-3.8205133221174536,58.09000015258789,2.80485671752894,57.29999923706055,0.12962966048328983
10101,2002-02-19,56.91999816894531,57.599998474121094,56.75,57.4900016784668,5012900.0,-0.005590557304995136,1.1519027683214789,1.239140530409832,47.92991889514683,37.361867090761564,-0.23756254467323856,0.5153507029661597,0.7926441972368892,0.7642492989687071,7.9462821712742935,0.8499984741210938,-1.209480425659386,-0.3725019454956069,-2.119316306404457,1.3743124154132431,-1.2459091259500283,0.5009052349588146,-1.6266795158468739,13.973780213556331,-27.0647227501696,0.8734071804544234,2,0.15000152587890625,0.48000144958496094,1.167501449584961,1.2750015258789062,8.220001220703125,1,0.15056219203288523,-1.3191432374521135,57.2400016784668,1.5000023841880648,57.29999923706055,-3.8205133221174536,58.09000015258789,0.15056219203288523
10102,2002-02-20,58.11999893188477,58.5,57.15999984741211,57.4900016784668,5536600.0,0.02108223474248394,-1.0775181419776085,-1.1052515342350364,56.16620832340459,41.4057535354605,-1.1475052793984162,-0.8046643657759347,-0.3367724443547573,-0.37646640960388567,8.46345427776328,1.5800018310546875,-1.2499942361648806,0.8774988174438576,-0.6979018380039008,2.452899472891616,0.08979848971997484,1.6651991451677404,-2.6828130493243307,64.01865993568524,19.454313996382268,0.7877003277238801,2,-1.049999237060554,-0.7199993133544993,-0.11499977111817117,0.07500076293944602,6.829998016357415,2,0.10960080951395468,1.1519027683214789,56.91999816894531,-1.3191432374521135,57.2400016784668,1.5000023841880648,57.29999923706055,0.10960080951395468
10103,2002-02-21,58.0,58.95000076293945,57.93000030517578,58.25,7052500.0,-0.0020646753972829446,-4.230779764466528,-0.3968271268543703,53.37002508674893,44.64371276023472,-0.776854096626991,-0.7864171767021304,-0.17772176841459952,-0.20286681539489848,8.986966248255735,1.0200004577636719,-1.0697001361838403,0.7964998245239272,-0.6521618698127725,2.245161518860627,0.07216897735557382,1.5208306716922806,-2.4247015771560356,56.81816211417385,10.74169620450484,0.7243308471683502,2,-0.8999996185302734,-0.6000003814697266,-0.12000083923339844,0.19499969482421875,6.6100006103515625,3,0.11724143192685887,-1.0775181419776085,58.11999893188477,1.1519027683214789,56.91999816894531,-1.3191432374521135,57.2400016784668,0.11724143192685887
10104,2002-02-22,59.4000015258789,59.5099983215332,57.95000076293945,58.0,7805400.0,0.024137957342739602,-1.0799967447916667,-5.600006103515597,60.48952603508093,48.13364739438167,-1.9228731104165604,-2.1916750819094304,-1.4851693625489233,-1.5552723823617995,9.064370766048322,1.55999755859375,-0.7074254571474796,2.1285013198852454,0.41165887189870176,3.845343767871789,1.27008009589197,2.9869225438785207,-3.622220962629207,96.0146064294271,47.251447432133006,0.8584212239932729,2,-1.3450031280517507,-2.0000019073486257,-1.492502212524407,-1.2050018310546804,5.049995422363288,4,0.09175078801753567,-4.230779764466528,58.0,-1.0775181419776085,58.11999893188477,1.1519027683214789,56.91999816894531,0.09175078801753567
10105,2002-02-25,59.70000076293945,60.02999877929688,59.4000015258789,59.959999084472656,8391700.0,0.005050492076668522,2.1500042915589397,-0.1857128843984511,72.3320001166019,52.43172779259743,-1.9900648568786465,-2.456146878703308,-1.7072078655914282,-1.8057672653804318,9.1417096864654,0.629997253417983,-0.3339903604614278,2.326000595092772,0.2975150401931117,4.354486149992432,1.3117578176429419,3.340243372542602,-3.6236427790270795,89.9390811228238,34.93359314942891,1.0142427774498317,2,-1.3850021362304688,-2.3000011444091797,-1.6275005340576172,-1.5050010681152344,4.319995880126939,0,0.07788940790212306,-1.0799967447916667,59.4000015258789,-4.230779764466528,58.0,-1.0775181419776085,58.11999893188477,0.07788940790212306
10106,2002-02-26,60.0099983215332,60.25,59.25,59.70000076293945,7768000.0,0.005192588854809443,1.5316426357113195,-1.1923059993837757,81.80534714013383,57.28331991934594,-2.05179965567401,-2.732997648412102,-1.9311336921825557,-2.0570894533587705,9.062126615761493,1.0,0.007720537767696101,2.525998306274417,0.1836436786648008,4.868352933884033,1.3548209924696053,3.6971756200792285,-3.5382762580823766,92.23295577296997,31.691804715759403,1.171177313804809,2,-1.5099983215332031,-2.5349979400634766,-1.8799982070922852,-1.8149986267089844,3.470001220703125,1,0.07832029485748149,2.1500042915589397,59.70000076293945,-1.0799967447916667,59.4000015258789,-4.230779764466528,58.0,0.07832029485748149
10107,2002-02-27,60.22999954223633,60.540000915527344,59.959999084472656,60.22000122070313,6807400.0,0.003666076101591642,-1.1886754428266049,0.032252904114960346,81.38526899394378,60.72641087441754,-2.0254723503319596,-2.859387014955381,-2.066534970453972,-2.2050439565581286,9.90368493502713,0.5800018310546875,0.3192753493003977,2.5934995651245103,-0.04406081156239594,5.2310599418114165,1.2747193767810572,3.9122797534679634,-3.3048841263995996,88.12255552502499,23.042386731998505,1.3187801883434542,2,-1.5849990844726562,-2.6099987030029297,-2.070000648498535,-2.0349998474121094,2.8199996948242188,2,0.08152083487845574,1.5316426357113195,60.0099983215332,2.1500042915589397,59.70000076293945,-1.0799967447916667,59.4000015258789,0.08152083487845574
10108,2002-02-28,60.9000015258789,60.97000122070313,60.11999893188477,60.2400016784668,6439200.0,0.011124057591478609,1.1250077486111727,66.01106447925261,81.54505571148445,64.52206841873058,-2.5199582004514056,-3.4129661287984945,-2.6446639071694804,-2.801245852984543,10.889412404629645,0.8500022888183594,0.6130891553821272,3.0785015106201072,0.07605152748892152,6.080951493751293,1.5772765190545144,4.5797265021857,-3.4688021400854865,97.68212966179257,29.342949484399924,1.5012249915655933,2,-2.0400009155273366,-3.06500053405761,-2.7175025939941335,-2.7050018310546804,2.479999542236328,3,0.0665023862214893,-1.1886754428266049,60.22999954223633,1.5316426357113195,60.0099983215332,2.1500042915589397,59.70000076293945,0.0665023862214893
10109,2002-03-01,62.099998474121094,62.4000015258789,60.599998474121094,60.9000015258789,9202100.0,0.019704382892868466,1.000000000000008,1.8181776146577189,83.46152510633465,68.72054171209776,-3.316206168857562,-4.481214627968058,-3.7417852532535676,-3.923707344416556,12.120645810945737,1.8000030517578054,0.9074973953513563,4.048998451232912,0.4956467727252871,7.602350129740536,2.2723226119790993,5.825674290486724,-4.102590794742127,90.47609820842547,21.717980192363655,1.776675839253813,3,-2.5249977111816406,-3.549997329711914,-3.8224992752075195,-3.904998779296875,0.9000015258789062,4,0.04041871494210203,1.1250077486111727,60.9000015258789,-1.1886754428266049,60.22999954223633,1.5316426357113195,60.0099983215332,0.04041871494210203
10110,2002-03-04,61.91999816894531,62.5,61.9000015258789,62.5,8455600.0,-0.0028985557101227633,1.068953723922047,-0.48333608839947323,81.17796463224317,72.41476901621957,-2.684878562126009,-4.17503266243655,-3.469840791224918,-3.683515964412912,13.31350080644996,0.5999984741211009,1.066856819430022,3.652998161315921,-0.2888845870008012,7.594880909632643,1.6820567871575633,5.623939535474278,-3.1301235971963592,82.15378981370193,13.551129247542349,1.9709413741583603,3,-2.089998245239258,-3.319997787475586,-3.314997673034668,-3.7249984741210938,1.5200004577636648,0,0.04085915462067535,1.000000000000008,62.099998474121094,1.1250077486111727,60.9000015258789,-1.1886754428266049,60.22999954223633,0.04085915462067535
10111,2002-03-05,61.31000137329102,62.15999984741211,61.11000061035156,61.91999816894531,7700000.0,-0.009851369730179083,-1.0792098653522935,1.0517152929415048,74.54102224571326,74.45641500758721,-1.5496327370297962,-3.342620005801926,-2.802428868720746,-3.01099493554441,14.000620061064339,1.0499992370605469,1.31811068145052,2.793001365661631,-1.2589663633009422,6.844969094624204,0.767017501180348,4.818985230142914,-1.7781017158918573,53.149677252698346,-13.572426845571535,2.025983864481286,3,-1.095001220703132,-2.710000991821296,-2.690002441406257,-3.115001678466804,1.3899993896484304,1,0.04420152029153179,1.068953723922047,61.91999816894531,1.000000000000008,62.099998474121094,1.1250077486111727,60.9000015258789,0.04420152029153179
10112,2002-03-06,62.52000045776367,62.790000915527344,61.599998474121094,61.790000915527344,7264800.0,0.01973575366774938,-1.1441399953948883,-1.1967268474801118,75.78581020829411,76.94705779887,-2.3131023691120447,-4.215883184894679,-3.959433907273265,-4.1603792685702174,13.845365940205816,1.479999542236321,1.6478700898172818,3.6520004272460938,-0.5141616334272499,7.818162487919437,1.568919396909422,5.7350814575827656,-2.3944807318443395,89.88763081758758,23.578897549469147,2.0830810303366722,3,-2.1499996185302734,-3.7749996185302734,-3.9575014114379883,-4.325000762939453,0.14999771118164062,2,0.015355071616181437,-1.0792098653522935,61.31000137329102,1.068953723922047,61.91999816894531,1.000000000000008,62.099998474121094,0.015355071616181437
10113,2002-03-07,63.61999893188477,64.09999847412111,63.27999877929688,63.5,11207800.0,0.01759434526658743,-1.9285631569268236,0.1643822015520177,85.50564061240937,79.72662608523983,-2.829634410012204,-4.960622851223604,-5.037696650423506,-5.175187280710901,14.073479955735241,1.579998016357436,2.049268357311199,4.364999008178721,-0.06226775973365051,8.792265776091092,2.151365624222535,6.578632392134907,-2.9615829680438353,86.28572736467619,17.940290381362544,2.2136333839561844,3,-1.9449996948242188,-4.219999313354492,-5.194999694824226,-5.424999237060554,-1.4599990844726634,3,-0.008959442068436685,-1.1441399953948883,62.52000045776367,-1.0792098653522935,61.31000137329102,1.068953723922047,61.91999816894531,-0.008959442068436685
10114,2002-03-08,63.65999984741211,64.48999786376953,63.099998474121094,64.40000152587889,10364300.0,0.0006287475039123969,2.0217563471561673,-6.166735543757662,86.14864951942532,81.26180935222021,-2.460560624907771,-4.675646535907781,-5.0469893968847686,-5.135446789029523,14.99959397137905,1.3899993896484375,2.3286755930304253,4.046500015258786,-0.5940908672016434,8.687090897719223,1.7262045740285714,6.366795456489001,-2.313267381515139,75.4438257155949,1.906213419062695,2.3202954412302175,3,-1.7900009155273438,-4.065000534057617,-5.2350006103515625,-5.465000152587891,-0.40000152587890625,4,-0.004398347156267968,-1.9285631569268236,63.61999893188477,-1.1441399953948883,62.52000045776367,-1.0792098653522935,61.31000137329102,-0.004398347156267968
10115,2002-03-11,63.81000137329102,64.40000152587889,63.40999984741211,63.65999984741211,7239000.0,0.0023562916468498063,-2.0461518598072264,-0.20270430492766328,89.55227868064836,82.1225795233885,-2.1973195977654285,-4.511138340881864,-5.170676520853554,-5.209932994511384,15.556905478301374,0.9900016784667827,2.6851618302970195,3.850001525878916,-0.962898075850795,8.66290112760862,1.4435517250140677,6.256451326743765,-1.8346158278195404,79.88174428867146,-1.1411224337903292,2.406449800864852,3,-1.585002899169929,-4.2150020599365305,-5.387501716613777,-5.615001678466804,-1.2900009155273509,0,-0.012693956368257764,2.0217563471561673,63.65999984741211,-1.9285631569268236,63.61999893188477,-1.1441399953948883,62.52000045776367,-0.012693956368257764
10116,2002-03-12,63.6500015258789,63.81000137329102,62.97000122070313,63.81000137329102,7505800.0,-0.002507441529049914,9.500011920939391,-1.066654798840388,86.04958712212942,82.64083709318689,-1.639049401871418,-4.038380459920312,-4.9969622839454,-4.991347065538555,16.751084746087695,0.8400001525878906,2.8858609078661104,3.360001564025872,-1.5174226820455985,8.23742581009735,0.9212894409901367,5.798713687061607,-1.1716935167478084,70.93437663345611,-11.733810572821312,2.4387121230357374,3,-1.3450031280517507,-4.055002212524407,-5.290001869201653,-5.45500183105468,0.6399993896484446,1,-0.0032993384781702106,-2.0461518598072264,63.81000137329102,2.0217563471561673,63.65999984741211,-1.9285631569268236,63.61999893188477,-0.0032993384781702106
10117,2002-03-13,63.9000015258789,64.01000213623047,63.25,63.6500015258789,6200600.0,0.003927729678032454,2.234043243945101,-1.5625014901174017,87.82054479777683,83.33811365833049,-1.4680989566050258,-3.972230904255241,-5.224902049148021,-5.19667961742514,17.926480604467844,0.7600021362304688,2.9969479846241427,3.280001449584951,-1.6385568545734728,8.198559753743368,0.8207222975057391,5.739280601664163,-1.019355545820119,61.18436572988807,-23.731126985480074,2.4592791520792088,3,-1.3550033569335866,-4.305002212524407,-6.045001029968255,-5.70500183105468,0.5899963378906321,2,-0.018779354214153776,9.500011920939391,63.6500015258789,-2.0461518598072264,63.81000137329102,2.0217563471561673,63.65999984741211,-0.018779354214153776
10118,2002-03-14,64.37999725341797,64.69000244140625,63.70000076293945,63.9000015258789,7572700.0,0.007511670048156116,-1.2500108372419654,1.9199829101562784,86.19188399754256,83.6414868684647,-1.5673704914500277,-4.170666596936449,-5.652304226442894,-5.633713110387475,19.499064549537316,0.9900016784667969,3.0498071245121565,3.4454973220825167,-1.5947929993548513,8.485787643519885,0.9253521613638327,5.965642482801201,-1.4099960327148366,81.97645535033082,-1.4716617974975748,2.5201451607186853,3,-1.4799957275390625,-4.409996032714844,-7.307496070861816,-6.54499626159668,-1.0399971008300781,3,-0.026561030714891354,2.234043243945101,63.9000015258789,9.500011920939391,63.6500015258789,-2.0461518598072264,63.81000137329102,-0.026561030714891354
10119,2002-03-15,64.59999847412111,65.47000122070311,64.44999694824219,64.80000305175781,13573000.0,0.003417229420454193,-3.079954834673486,-0.41667991226114615,86.02943940149565,84.18053962060387,-1.5594455242131318,-4.021935775153885,-5.803176003768868,-5.81446541114947,21.635190959067913,1.090003967285142,3.1241405707905017,3.300498580932633,-1.6886113664418332,8.289608528307106,0.8059436072453963,5.795053554619869,-1.349998474121108,65.19989013671959,-16.70726556571323,2.494554973687235,3,-1.3099975585937713,-4.239997863769553,-7.539998054504409,-6.764997482299819,-1.799999237060561,4,-0.03777087746660657,-1.2500108372419654,64.37999725341797,2.234043243945101,63.9000015258789,9.500011920939391,63.6500015258789,-0.03777087746660657
10120,2002-03-18,64.66000366210939,65.15000152587889,64.30000305175781,64.69999694824219,8274600.0,0.0009288729010159535,-1.2368542574336567,0.19996185390038185,85.49622810843987,85.39778471646238,-1.3297439034576612,-3.6865629139120273,-5.791284410304243,-5.843256269693789,23.7879039493613,0.8499984741210795,3.167598565449552,2.989503669738781,-1.8291863503687011,7.808193689846263,0.5801586596850399,5.398848679792522,-0.9660034179687642,67.60009765625085,-12.463859444765433,2.409345010053742,3,-1.125003814697287,-4.300003051757834,-7.60000324249269,-6.8250026702881,-1.0500030517578267,0,-0.021651798040286607,-3.079954834673486,64.59999847412111,-1.2500108372419654,64.37999725341797,2.234043243945101,63.9000015258789,-0.021651798040286607
10121,2002-03-19,65.48999786376953,65.69999694824219,64.69999694824219,64.75,6706300.0,0.012836284482713678,-1.3809411358661592,-18.503052270132482,86.73187177701678,86.61401377965379,-1.681252511328708,-4.049199242581707,-6.5208463625784105,-6.634976770378543,25.948081463242083,1.0399932861327983,3.106005681528039,3.390997886657715,-1.166078180728519,7.948073954043942,1.112459852964605,5.669535920350832,-1.4407974243164148,91.42859812036397,11.872429276765288,2.2785380336931147,3,-1.154998779296875,-4.340000152587891,-8.429997444152832,-7.739997863769531,-2.089996337890632,1,-0.045350397051225566,-1.2368542574336567,64.66000366210939,-3.079954834673486,64.59999847412111,-1.2500108372419654,64.37999725341797,-0.045350397051225566
10122,2002-03-20,64.48999786376953,65.48999786376953,64.33999633789061,65.48999786376953,7227800.0,-0.015269507293009466,1.300003051757841,-1.3513552524408978,73.9652938492128,85.3317530281875,-0.41618768620774915,-2.6851765149498306,-5.421259251688532,-5.608675986987208,28.1831798064701,1.1500015258789205,3.066328001013744,2.072497940063478,-2.1948456957783407,6.339841575905297,-0.06117387785742778,4.206169757984391,1.2099990844726562,39.499930381642116,-36.20345813518108,2.13367181792091,3,-0.154998779296875,-3.3400001525878906,-7.532497406005859,-6.774997711181641,-0.8799972534179688,2,-0.0031012087899997542,-1.3809411358661592,65.48999786376953,-1.2368542574336567,64.66000366210939,-3.079954834673486,64.59999847412111,-0.0031012087899997542
10123,2002-03-21,64.80000305175781,64.98000335693361,63.68999862670898,64.30000305175781,6192500.0,0.0048070274190912254,2.000008871382644,-0.5,70.45458486258413,83.58796806631625,-0.6048087797290265,-2.592543023027936,-5.6137714494501125,-5.8856802889537505,29.944287236860983,1.2900047302246307,3.1500592084759944,2.0425029754638686,-1.8059024799572398,5.890908430884977,0.11830024775331083,3.9667057031744193,0.899993896484375,55.22414686406967,-17.841808820077503,1.924202727710554,3,-0.46500396728515625,-3.5750045776367188,-7.842502593994141,-7.335002899169922,-1.8900032043457031,3,-0.004784030453527488,1.300003051757841,64.48999786376953,-1.3809411358661592,65.48999786376953,-1.2368542574336567,64.66000366210939,-0.004784030453527488
10124,2002-03-22,64.84999847412111,65.37999725341797,64.37000274658203,64.55000305175781,5583600.0,0.0007715342593943575,-2.060607812084571,0.5999908447265909,72.64299232932603,81.70915847172489,-0.5232796339233659,-2.3329131961932603,-5.5245724262070155,-5.897258879495865,31.472550024199986,1.0099945068359375,3.1356638957350143,1.8199985504150504,-1.791946436673257,5.431943537503351,0.014026056870903858,3.625971043959204,0.7695985412597537,57.711483387075276,-13.618131707382048,1.8059724935441506,3,-0.5149993896484517,-3.625000000000014,-7.752498626708999,-7.409997940063491,-0.9899978637695455,4,-0.023284477364109657,2.000008871382644,64.80000305175781,1.300003051757841,64.48999786376953,-1.3809411358661592,65.48999786376953,-0.023284477364109657
10125,2002-03-25,64.34999847412111,65.88999938964844,64.34999847412111,64.84999847412111,6519100.0,-0.007710100412716692,-5.160003662109318,-1.6666920983697489,73.89936031813144,80.35913327128067,0.06858696983239554,-1.5459467018164261,-4.93248405382144,-5.359603172823199,32.821706758285714,1.5400009155273295,2.913639317167366,1.0874986648559712,-2.2065653465380137,4.381562676249963,-0.5595333408410283,2.7345306705529637,-0.6599998474121307,29.99998266047386,-41.826992069278205,1.6470320056969947,3,0.2200012207031108,-3.029998779296889,-7.252498626708999,-6.909997940063491,-0.39999771118165484,0,-0.024087012802089025,-2.060607812084571,64.84999847412111,2.000008871382644,64.80000305175781,1.300003051757841,64.48999786376953,-0.024087012802089025
10126,2002-03-26,64.70999908447266,65.13999938964844,64.36000061035156,64.55000305175781,6034100.0,0.005594415211933823,-1.888879469899264,-0.3199920654296875,69.87295184964401,78.36495627704369,-0.13995871433473894,-1.618776670537386,-5.192702519032494,-5.668135680459443,34.09585746105427,0.7900009155273295,2.687105145874739,1.2124992370605483,-1.7594241873783574,4.184422661499454,-0.2734624751589081,2.6984609492800047,-0.9760004425048905,46.36364109259845,-22.22129052774209,1.485961712219453,3,0.07999992370605469,-3.3899993896484375,-7.612499237060547,-7.269998550415039,-0.5100021362304688,1,-0.016998894910895457,-5.160003662109318,64.34999847412111,-2.060607812084571,64.84999847412111,2.000008871382644,64.80000305175781,-0.016998894910895457
10127,2002-03-27,65.13999938964844,65.47000122070311,64.81999969482422,64.94999694824219,6347900.0,0.0066450364898700265,-1.8889152622833454,1.1875447045920557,65.70248357276324,76.08835622984597,-0.419704129216143,-1.7518919597595612,-5.538110867561471,-6.04460298862935,35.306599449482825,0.7600021362304545,2.4265940584393775,1.3969995498657255,-1.2295612821491346,4.023560381880593,0.08371913385829544,2.7102799658731556,-1.3628807327270565,65.9091027314958,-0.4187536273730359,1.3132804160074332,3,-0.35000038146972656,-3.614999771118164,-7.904999732971191,-7.69999885559082,-1.7099990844726562,2,-0.02671166533732028,-1.888879469899264,64.70999908447266,-5.160003662109318,64.34999847412111,-2.060607812084571,64.84999847412111,-0.02671166533732028
10128,2002-03-28,64.94999694824219,65.5,64.83000183105469,65.13999938964844,5604700.0,-0.002916832102955791,-2.116323633782825,-1.0,62.925818305800945,73.52128721921325,-0.15683743978677,-1.3100857371530736,-5.272039691855639,-5.81695737574131,36.3057845974657,0.6699981689453125,2.2555903369197665,1.0044973373413058,-1.304454716192751,3.3134493908753555,-0.14997868942572268,2.158973364108334,-1.1306206766662683,38.96091671579475,-25.13096451661262,1.1544760267670264,3,-0.15999794006347656,-3.039997100830078,-7.714997291564941,-7.50999641418457,-2.8499984741210938,3,-0.020631199397260214,-1.8889152622833454,65.13999938964844,-1.888879469899264,64.70999908447266,-5.160003662109318,64.34999847412111,-0.020631199397260214
10129,2002-04-01,64.61000061035156,65.29000091552734,64.15000152587889,64.19999694824219,8185800.0,-0.0052347398593654,-3.4706339945544546,-2.1578862833279793,57.72200558949254,70.43526249488578,0.20643584127644488,-0.814146494273615,-4.87157470001047,-5.442669163680684,36.24375796494349,1.1399993896484517,2.0331519059052994,0.5390008926391658,-1.6152685342596556,2.6932703195379872,-0.5381338208102449,1.6161356060885765,-0.7492118764141935,26.436761449587344,-34.1848210202951,1.0771347134494114,4,0.17999839782714844,-2.690000534057617,-7.3600006103515625,-7.170000076293945,-4.19000244140625,0,-0.026311728012382685,-2.116323633782825,64.94999694824219,-1.8889152622833454,65.13999938964844,-1.888879469899264,64.70999908447266,-0.026311728012382685
10130,2002-04-02,64.44999694824219,65.04000091552734,64.16000366210939,64.40000152587889,5218200.0,-0.0024764534994252685,-2.3207998042237126,0.12193896538894422,57.72196308139156,67.21193930648296,0.3727119348156549,-0.47946576145611175,-4.659774388101297,-5.2409723286502015,36.12630527970789,0.8799972534179545,1.8227108713758895,0.2524972915649357,-1.6526730240278624,2.157667607157734,-0.7000878662314562,1.2050824493613348,-0.5486240011905963,22.221908255015034,-35.56281169148036,0.9525851577963973,4,0.34000205993652344,-1.8799972534179688,-6.722497940063477,-7.00999641418457,-3.5499954223632884,1,-0.009154326855351669,-3.4706339945544546,64.61000061035156,-2.116323633782825,64.94999694824219,-1.8889152622833454,65.13999938964844,-0.009154326855351669
10131,2002-04-03,64.01999664306639,64.80000305175781,63.79999923706055,64.69999694824219,6996500.0,-0.006671843685595702,1.2727036282456976,-13.601251335262708,51.119357308987524,64.6735019131246,0.639515870183132,0.17283153369272952,-4.177715175350585,-4.779658928669349,36.67868215567156,1.0000038146972656,1.5819865799017307,-0.31300277709962643,-1.65602438521816,1.0300188310189,-0.9845135811588932,0.35850802695964035,1.8700027465820455,12.941018074924274,-42.578986668740725,0.6715108040592644,4,0.7700023651123189,-1.4499969482421733,-6.162497520446763,-6.579996109008775,-2.6499977111816193,2,-0.0010933440143271467,-2.3207998042237126,64.44999694824219,-3.4706339945544546,64.61000061035156,-2.116323633782825,64.94999694824219,-0.0010933440143271467
10132,2002-04-04,63.47999954223633,64.25,63.02000045776367,63.52000045776367,8472200.0,-0.008434819261874282,-1.5625014901175405,0.058824849375622865,41.697441127348206,61.478263720320605,1.1411860463798718,0.8310450708732162,-3.5721625852689485,-4.207179105928667,36.59278395094607,1.2299995422363281,1.3278135581595691,-0.9009998321533175,-2.021354294987546,0.2193546306809111,-1.4611770635704318,-0.3408226007362032,2.3681998443603476,18.54835360404358,-32.23607036499763,0.5601772314171155,4,0.9750003814697266,-0.5550003051757812,-5.492499351501465,-6.004999160766602,-1.6300010681152344,3,0.011342114228069633,1.2727036282456976,64.01999664306639,-2.3207998042237126,64.44999694824219,-3.4706339945544546,64.61000061035156,0.011342114228069633
10133,2002-04-05,63.04999923706055,63.72999954223633,62.79999923706055,63.47999954223633,7208300.0,-0.006773791875812507,1.0,10.749761586877742,36.23446764656245,57.43287208890243,1.4492465271778912,1.2818753299514611,-3.069290921686232,-3.7508585258118785,35.75900964302707,0.9300003051757812,0.9445155881772607,-1.3025001525878963,-2.5283933213546135,-0.07660698382118625,-1.9154467369712478,-0.6895535682045377,2.6850721923828047,10.040153874672725,-37.31303203677437,0.6129465843833564,4,1.2950000762939453,-0.04500007629394531,-4.917498588562012,-5.429998397827148,-1.2099990844726562,4,0.006026979741688532,-1.5625014901175405,63.47999954223633,1.2727036282456976,64.01999664306639,-2.3207998042237126,64.44999694824219,0.006026979741688532
10134,2002-04-08,63.38000106811523,63.540000915527344,62.54999923706055,62.79999923706055,6099300.0,0.005233970421060885,1.2,-1.348840510281916,39.15251618175789,53.57211162930537,0.9932475940850978,0.9800698364740796,-3.2972283019281647,-4.06129555395929,34.61067190343532,0.9900016784667969,0.729273300516752,-0.9584983825683722,-2.2234630539622273,0.3064662888254901,-1.5909807182653068,-0.3260160468714446,2.178966029785151,33.33338440019642,-10.985356128866478,0.6324823356969296,4,0.6449985504150462,-0.13500213623046164,-5.0325002670288015,-5.545000076293938,-2.3400001525878835,0,-0.020195685901275073,1.0,63.04999923706055,-1.5625014901175405,63.47999954223633,1.2727036282456976,64.01999664306639,-0.020195685901275073
10135,2002-04-09,63.0,63.79999923706055,62.90999984741211,63.7400016784668,7770700.0,-0.005995598954105952,1.0697737343807525,-1.2758609349925178,27.156002088632434,48.82578387808186,1.2981245520469002,1.366328589967452,-2.8049013111833148,-3.6551184699381025,33.481818185317636,0.8899993896484375,0.523987886045326,-1.297999382019043,-2.6806063509341698,0.08460758689608383,-1.9893028664766064,-0.6066958975614796,2.318249669033193,20.0,-17.60124174463484,0.6913034844575627,4,1.0249996185302734,0.5,-3.9374990463256836,-4.44999885559082,-2.759998321533203,1,-0.0409524100167411,1.2,63.38000106811523,1.0,63.04999923706055,-1.5625014901175405,63.47999954223633,-0.0409524100167411
10136,2002-04-10,63.43999862670898,63.5,62.79999923706055,62.90999984741211,7254400.0,0.006984105185856793,1.153843445191732,-0.7162129421043583,39.26381851726157,45.88815442747057,0.7364799696507092,0.9589566020260563,-3.130303338038395,-4.076176086858219,32.72595824250373,0.7000007629394531,0.2967269341526446,-0.8475006103515668,-2.253814841802189,0.5588136210990555,-1.5506577260768708,-0.14434349462625562,1.656791007766408,52.352881778096496,14.372515113009577,0.7031571157253105,4,0.5850009918212962,0.06000137329102273,-4.224998474121087,-4.839998245239251,-2.8899993896484304,2,-0.0400377861887391,1.0697737343807525,63.0,1.2,63.38000106811523,1.0,63.04999923706055,-0.0400377861887391
10137,2002-04-11,62.70000076293945,63.68999862670898,62.70000076293945,63.2400016784668,7491900.0,-0.011664531522514565,-2.666652538182203,-1.0188719986180823,30.263121098805655,42.25896584891553,1.2225273616907657,1.6911500539133328,-2.261635055876944,-3.32805414513183,31.88620366927403,0.9899978637695241,0.06794269595924618,-1.527498435974124,-3.0964179767725284,0.04142110482428052,-2.311958206373319,-0.7430386655749217,2.193045639742749,12.0001220703125,-22.815909305981513,0.7844597703992009,4,1.2199993133544922,1.0449981689453125,-3.2925004959106445,-4.100000381469727,-1.229999542236321,3,-0.021212150157433718,1.153843445191732,63.43999862670898,1.0697737343807525,63.0,1.2,63.38000106811523,-0.021212150157433718
10138,2002-04-12,62.66999816894531,62.849998474121094,61.9000015258789,62.70000076293945,6372500.0,-0.00047851026521639195,4.757591871178098,0.05556026505036805,29.433971227122328,39.11585091976329,1.0002918037963369,1.6722103601389335,-2.1013025441413618,-3.2889017640194993,30.348222546643072,0.9499969482421946,-0.1510933395260352,-1.472001075744629,-3.1856315373147766,0.24162938582551163,-2.3288163065297027,-0.6151858449595551,2.035604460487164,40.526187928275796,8.250760814622545,0.8568152307850718,4,0.8000030517578125,1.2250022888183594,-3.112497329711914,-3.924997329711914,-2.2199974060058594,4,-0.013084405916427011,-2.666652538182203,62.70000076293945,1.153843445191732,63.43999862670898,1.0697737343807525,63.0,-0.013084405916427011
10139,2002-04-15,62.15999984741211,63.20000076293945,61.77999877929688,63.099998474121094,6677300.0,-0.008137838462326963,1.4912245478425146,31.330578512396695,29.37854933781584,35.966582726032655,1.2585609626216296,2.0975815478244897,-1.4742070861818632,-2.771348979147504,28.48452472417148,1.420001983642571,-0.3927074331441105,-1.85999946594238,-3.7722531986183867,0.052254266733626764,-2.8161263322803904,-0.9038725996043766,2.2650426716650145,18.81192980203208,-13.183272650485758,0.9561268663380035,4,1.1300010681152344,1.6749992370605469,-1.6225004196166921,-2.760000228881829,-1.5200004577636719,0,-0.0051480002511219425,4.757591871178098,62.66999816894531,-2.666652538182203,62.70000076293945,1.153843445191732,63.43999862670898,-0.0051480002511219425
10140,2002-04-16,63.2599983215332,63.95000076293945,62.02000045776367,63.0,9999000.0,0.017696243192106387,1.3536543100179803,-0.27659436316782665,38.01652110915011,34.51071203716183,-0.03127994372059817,0.9352723070975628,-2.44481347403039,-3.85700056868761,26.93142853279985,1.9300003051757812,-0.599766447591648,-0.6900007247924833,-2.6061035843320894,1.2261021347471228,-1.6480521545622793,0.26805070497731975,0.847638948770296,68.20268153635463,36.45421682754938,0.9580514297698027,4,-0.24499893188476562,0.5750007629394531,-2.527499198913574,-3.664999008178711,-1.2599983215332031,1,-0.035093225812656836,1.4912245478425146,62.15999984741211,4.757591871178098,62.66999816894531,-2.666652538182203,62.70000076293945,-0.035093225812656836
10141,2002-04-17,62.52000045776367,63.47000122070313,62.06000137329102,62.79999923706055,9971400.0,-0.011697721836923303,-1.3500057220604782,-1.0769253341549658,29.40251374281361,33.144608994435764,0.5292205900840941,1.5192496194293312,-1.5397677545429929,-3.120864266429507,25.03921012085583,1.4099998474121094,-0.7868953594918793,-1.281498718261716,-3.1549500043038847,0.5919525677804529,-2.218224361282793,-0.3447730752406315,1.4300003051757812,34.10142866434717,6.398356597081513,0.9367256430210836,4,0.3449993133544922,1.3149986267089844,-1.610001564025879,-2.9250011444091797,-0.7700004577636719,2,-0.03646831034233855,1.3536543100179803,63.2599983215332,1.4912245478425146,62.15999984741211,4.757591871178098,62.66999816894531,-0.03646831034233855
10142,2002-04-18,64.29000091552734,64.48999786376953,62.4000015258789,62.52000045776367,8094900.0,0.028310947613626736,-1.0796000827467285,-6.321457765667575,45.8438509826455,34.21231825400055,-1.2446905528117966,-0.280904465041516,-3.0946371070172063,-4.885590718263586,23.757496091088477,2.089996337890632,-0.9341199960873752,0.49850158691405966,-1.3615633379900345,2.358566511818154,-0.4315308755379874,1.4285340493661067,-2.5100021362304616,92.62003631705633,63.60052736340817,0.9300324624520456,4,-1.1550025939941406,-0.4550018310546875,-3.3400020599365234,-4.695001602172852,-2.8899993896484446,3,-0.05817392479712202,-1.3500057220604782,62.52000045776367,1.3536543100179803,63.2599983215332,1.4912245478425146,62.15999984741211,-0.05817392479712202
10143,2002-04-19,64.48999786376953,64.75,64.09999847412111,64.69999694824219,6608500.0,0.0031108562046058275,3.1934880515835964,-0.11864351986551579,49.230751173020096,35.33212214191857,-1.3621916378889622,-0.5326249933069178,-3.08499387505028,-5.081013247030768,23.19840080540737,0.650001525878892,-1.0109591629774926,0.7139987945556641,-1.1155977975215592,2.5435953866328873,-0.20079950148294756,1.6287970905942757,-2.655799102783199,91.24572291694494,59.34250871071185,0.9147982960386102,4,-1.2249984741210938,-0.654998779296875,-3.419999122619629,-4.894998550415039,-3.279998779296875,4,-0.04682891522877586,-1.0796000827467285,64.29000091552734,-1.3500057220604782,62.52000045776367,1.3536543100179803,63.2599983215332,-0.04682891522877586
10144,2002-04-22,63.34000015258789,64.33999633789061,63.06999969482422,64.20999908447266,7123600.0,-0.017832187149562806,1.2477947208334632,4.142870118074478,43.6860174903428,37.168790519886386,-0.2441385429111662,0.5253838476389348,-1.754061882705983,-3.9255772771623114,21.98287077891521,1.4199981689453125,-1.0158419425782697,-0.3604990005493178,-2.127022682412658,1.4060246813140154,-1.2437608414809915,0.5227628403823488,-1.389169342041015,48.35164528060387,14.594931054209603,0.8832618409316674,4,-0.07500076293945312,0.4949989318847656,-1.904998779296875,-3.644998550415039,-1.9799995422363281,0,-0.045626766382796724,3.1934880515835964,64.48999786376953,-1.0796000827467285,64.29000091552734,-1.3500057220604782,62.52000045776367,-0.045626766382796724
10145,2002-04-23,62.79999923706055,63.95000076293945,62.709999084472656,63.59000015258789,6699100.0,-0.008525432810648326,-1.5567012741859367,0.9080481441694254,43.1460743506757,37.60015227915462,0.2955935936981504,0.9942863459188089,-1.048243840460941,-3.3753990419779,20.301718423247568,1.2400016784667969,-0.9613288317207349,-0.8229999542236328,-2.605476289782203,0.9594763813349374,-1.714238122002925,0.0682382135556523,-0.7372016589355468,27.509228310456763,-8.51368589001914,0.8912381677792868,4,0.4650001525878906,1.0349998474121094,-0.9749984741211009,-2.714998245239265,-1.4300003051757741,1,-0.034394902446709175,1.2477947208334632,63.34000015258789,3.1934880515835964,64.48999786376953,-1.0796000827467285,64.29000091552734,-0.034394902446709175
10146,2002-04-24,63.61000061035156,64.83000183105469,63.13000106811523,63.18999862670898,6929700.0,0.012898111196361306,-5.296332925959015,-0.5316474644364485,50.708839411962174,39.87189875839424,-0.5450777568894409,0.10292762580714765,-1.6850773979167002,-4.170090365608331,18.77748507683863,2.0300025939941406,-0.92739182824468,0.04200134277343892,-1.6655610518998287,1.7495637374467137,-0.8117798545631985,0.8957825401100763,-1.4397149353515601,49.79419475361469,11.083298705266493,0.8537811973366367,4,-0.30500030517578125,0.22499847412109375,-1.6625003814697337,-3.5249996185302805,-2.2600021362304688,2,-0.025310495125031585,-1.5567012741859367,62.79999923706055,1.2477947208334632,63.34000015258789,3.1934880515835964,64.48999786376953,-0.025310495125031585
10147,2002-04-25,63.4000015258789,64.40000152587889,63.29999923706055,63.45000076293945,6789100.0,-0.0033013532849816007,-7.799884034972497,-0.11904524027939474,51.955321549390526,42.37427101642403,-0.25182326712126013,0.1853917953538442,-1.3088398403582886,-3.9217365065783483,16.991105373930466,1.1000022888183452,-0.7913354005087143,-0.08099784851074787,-1.6203458687156669,1.4583501716941711,-0.8506718586132038,0.6886761615917081,-1.0701328815156188,32.54724280516606,-9.385881727427083,0.7696740101024583,4,-0.0950012207031179,0.4349975585937571,-0.6575031280517507,-3.200002670288079,-3.3500022888183523,3,-0.026025260034187814,-5.296332925959015,63.61000061035156,-1.5567012741859367,62.79999923706055,1.2477947208334632,63.34000015258789,-0.026025260034187814
10148,2002-04-26,63.61000061035156,64.44000244140625,63.1500015258789,63.2400016784668,5438400.0,0.0033122883189040664,-3.690918927166829,-7.400091554130329,51.302377081723215,44.810251876858196,-0.35141571247608283,-0.13717684779001615,-1.3722007540215415,-4.08809785991852,15.034598283739262,1.2900009155273509,-0.7688233442543151,0.1960010528564453,-1.182363461786963,1.5743655674998536,-0.4931812044652588,0.8851833101781494,-1.1301239747867982,42.45284716399219,-0.5446195847810387,0.6891822573217046,4,-0.1849994659423828,0.22499847412109375,-0.8675022125244141,-3.410001754760742,-4.209999084472663,4,-0.034742950216432145,-7.799884034972497,63.4000015258789,-5.296332925959015,63.61000061035156,-1.5567012741859367,62.79999923706055,-0.034742950216432145
10149,2002-04-29,62.90999984741211,63.9000015258789,62.90999984741211,63.29999923706055,6343300.0,-0.011004570920025047,-4.076939629875937,-1.0540554473003207,49.50819535440244,46.087104570775125,0.5209433750855155,0.4521141136531952,-0.505204541689352,-3.349044868119819,13.71934129295928,0.9900016784667898,-0.63892129073664,-0.41899967193603516,-1.692500321985591,0.8545009781135136,-1.055749996960813,0.21775065308874275,-0.2891157001179465,9.433986029589057,-34.96586401175113,0.6367503250247751,4,0.5350017547607422,0.9249992370605469,-0.13000106811523438,-2.710000991821289,-3.299999237060547,0,-0.02702274307841035,-3.690918927166829,63.61000061035156,-7.799884034972497,63.4000015258789,-5.296332925959015,63.61000061035156,-0.02702274307841035
10150,2002-04-30,63.86000061035156,64.30000305175781,62.83000183105469,62.91999816894531,8313800.0,0.015100950011821324,-1.6250136239782016,-2.4102664423490747,52.173925062067894,48.61726138402558,-0.37436506424045035,-0.5737715883081265,-1.2717934824006463,-4.236828178311143,12.454337525630363,1.470001220703125,-0.4689586088691584,0.5605009078979464,-0.6281728945600662,1.749174710355966,-0.03383599333105991,1.1548378091269527,-1.1065694020317665,51.49993896484375,7.771239571381898,0.5943369012290084,4,-0.24499893188476562,-0.02500152587890625,-1.0800018310546875,-3.660001754760742,-5.1100006103515625,1,-0.03914813617453605,-4.076939629875937,62.90999984741211,-3.690918927166829,63.61000061035156,-7.799884034972497,63.4000015258789,-0.03914813617453605
10151,2002-05-01,63.95000076293945,64.62999725341797,63.86999893188477,63.97000122070313,7117100.0,0.0014093352916959567,-7.444232521669692,-0.021277027465756538,56.93674118808627,49.84980474018567,-0.2684144034908513,-0.7054534961677206,-1.1632382007778972,-4.253396567035658,11.65523240619931,0.7699966430664062,-0.24245884407465468,0.6540008544921889,-0.5261223779834552,1.834124086967833,0.06393923825437042,1.2440624707300074,-1.1199989318847656,62.222321122032476,13.882009194979283,0.5900616162378204,5,-0.18000030517578125,-0.3100013732910156,-1.0050010681152344,-3.655000686645508,-5.63999938964843,2,-0.040344046915943954,-1.6250136239782016,63.86000061035156,-4.076939629875937,62.90999984741211,-3.690918927166829,63.61000061035156,-0.040344046915943954
10152,2002-05-02,64.19999694824219,64.19999694824219,63.54999923706055,63.75,5380500.0,0.003909244445976734,1.8888983079583601,-22.499332443249685,58.28819475728491,50.85618736065953,-0.595101565539224,-0.9473128094401844,-1.2463657213405526,-4.412912325898716,11.558413303962581,0.6499977111816406,-0.12466810202251821,0.8679971694946289,-0.377856287941583,2.1138506269308337,0.24507044077652296,1.4909238982127349,-1.3699951171875,76.11103340411735,25.67593868063745,0.6229267287181036,5,-0.4299964904785156,-0.55999755859375,-1.1449975967407227,-3.904996871948242,-5.1999969482421875,3,-0.044392501707106846,-7.444232521669692,63.95000076293945,-1.6250136239782016,63.86000061035156,-4.076939629875937,62.90999984741211,-0.044392501707106846
10153,2002-05-03,63.43000030517578,64.16999816894531,63.04999923706055,64.08000183105469,6039500.0,-0.011993717751843103,1.6988114607175357,-1.4444576311417043,56.69126593864398,52.301214966026336,0.009746998328800771,-0.1553527766546665,-0.31113885531802055,-3.571642033497369,11.494111752732184,1.1499977111816406,0.11482252214783273,0.07900047302246094,-1.1603182052297143,1.318319151274629,-0.5406588661036267,0.6986598121485486,-0.4799984741210963,33.33333333333333,-20.230182216757328,0.6196593391260842,5,0.3400001525878906,0.20999908447265625,-0.27250099182128906,-3.135000228881836,-5.939998626708984,4,-0.053287104711544964,1.8888983079583601,64.19999694824219,-7.444232521669692,63.95000076293945,-1.6250136239782016,63.86000061035156,-0.053287104711544964
10154,2002-05-06,62.099998474121094,63.93000030517578,62.04999923706055,63.6500015258789,5620600.0,-0.020968024982748745,-1.2787870661074865,2.3846144817305666,44.032916319504004,52.39975296256282,1.2799582523733548,1.1318691773177179,1.12691201174907,-2.1593339695962044,11.64845584019327,1.8800010681152344,0.07176827707929334,-1.1870012283325195,-2.546398868066021,0.17239641140098882,-1.8667000481992702,-0.5073024084657689,2.7300033569335938,1.9379564148323825,-47.71769862924673,0.6796988198667525,5,1.3400020599365234,1.4350013732910156,1.2500009536743164,-1.8049983978271484,-4.859996795654297,0,-0.04347821279524444,1.6988114607175357,63.43000030517578,1.8888983079583601,64.19999694824219,-7.444232521669692,63.95000076293945,-0.04347821279524444
10155,2002-05-07,60.41999816894531,62.29999923706055,60.22999954223633,62.099998474121094,12821700.0,-0.027053145675613566,-1.0097108233830108,1.083869030625811,40.15007588247147,51.226557014841624,2.8908563660335673,2.7496476395099876,2.887995987935952,-0.4158605774124382,12.058471724132096,2.0699996948242188,-0.07541251999738563,-2.738001441955568,-4.606427614481532,-0.8695752694296104,-3.6722145282185465,-1.803788355692589,4.354403610229497,4.318152853264992,-45.35088616734815,0.9342130862629794,5,2.010000228881836,2.2150020599365234,2.9350013732910156,-0.12499809265136719,-3.009998321533203,1,-0.013406116900713028,-1.2787870661074865,62.099998474121094,1.6988114607175357,63.43000030517578,1.8888983079583601,64.19999694824219,-0.013406116900713028
10156,2002-05-08,60.9000015258789,61.22999954223633,59.15999984741211,60.58000183105469,12847100.0,0.007944445075807716,3.224507590502141,-0.19047597422354606,31.910346018056487,48.999337511360075,2.2194079013948382,2.1814409073370697,2.4863320757707967,-0.8275182140969548,12.834444665594619,2.0699996948242188,-0.07715031377746584,-2.1309982299804773,-4.247538622810744,-0.01445783715021065,-3.189268426395607,-1.0727280335653475,3.6926241638183726,34.523862685957,-9.310964561136615,1.0582701964151318,5,0.9949970245361399,1.0949993133544993,2.7799978256225657,-0.6050014495849538,-4.08000183105468,2,-0.035303800854015965,-1.0097108233830108,60.41999816894531,-1.2787870661074865,62.099998474121094,1.6988114607175357,63.43000030517578,-0.035303800854015965
10157,2002-05-09,61.36999893188477,61.88000106811523,60.540000915527344,60.75,6005600.0,0.007717526998848312,-1.576930553976269,1.9374985098825248,33.81742549762242,47.05656511312665,1.5993622582081528,1.6935219782217672,2.0946583331064303,-1.2286171202583702,13.252086641448619,1.3400001525878835,-0.023503076834550995,-1.5945007324218707,-3.8347872988747937,0.6457858340310523,-2.714644015648325,-0.47435744919540923,2.8966692072753872,44.11177295157936,6.01492833763146,1.120143283226461,5,0.5249996185302663,0.6250019073486257,2.310000419616692,-1.0749988555908274,-3.9199981689453196,3,-0.0498614569309358,3.224507590502141,60.9000015258789,-1.0097108233830108,60.41999816894531,-1.2787870661074865,62.099998474121094,-0.0498614569309358
10158,2002-05-10,61.849998474121094,62.65999984741211,61.099998474121094,61.099998474121094,5920600.0,0.007821403789970427,-3.160003662109375,1.2096795033501575,41.6945255888861,46.18837958362484,0.9425733869680855,1.211030449699976,1.678575484012562,-1.6373452130879542,14.324044924194446,1.5600013732910156,-0.1075845819799639,-1.0735012054443374,-3.3658895403873856,1.218887129498711,-2.219695372915865,0.07269296202719033,2.110269567534182,56.394095776882615,18.78498942953471,1.1461941674715246,5,0.04500007629394531,0.1450023651123047,1.840001106262207,-1.5549983978271484,-5.3899993896484375,4,-0.04607920039502622,-1.576930553976269,61.36999893188477,3.224507590502141,60.9000015258789,-1.0097108233830108,60.41999816894531,-0.04607920039502622
10159,2002-05-13,61.84000015258789,62.599998474121094,61.4000015258789,61.77000045776367,6086000.0,-0.00016165435375692372,-1.9629643583753706,0.09333292643229167,44.31279813640174,45.3149210363286,0.8770631827216704,1.2604499195423529,1.715006734133702,-1.5578051167413065,15.106942367391152,1.1999969482421946,-0.19981239635932724,-1.0674995422363267,-3.38663638540595,1.2516373009332966,-2.227067963821142,0.0920688793484814,1.8322517974127948,76.57143729073661,36.128045556956295,1.1595684215848108,5,0.05499839782714844,0.1550006866455078,1.8349990844726562,-1.5450000762939453,-5.470001220703118,0,-0.07034279533291776,-3.160003662109375,61.849998474121094,-1.576930553976269,61.36999893188477,3.224507590502141,60.9000015258789,-0.07034279533291776
10160,2002-05-14,61.040000915527344,61.45000076293945,60.209999084472656,61.25,11451100.0,-0.0129365982387869,3.0655752057433023,-3.0,34.75680944416693,42.850484175893115,1.3801118547709734,1.987505380540405,2.538490664114981,-0.697638892572698,15.509864625022567,1.6300010681152344,-0.33223562766817594,-1.7564989089965835,-4.2130371899331465,0.7000393719399725,-2.9847680494648614,-0.5282297685283055,2.361515908318026,53.71431623186383,13.856669176822336,1.228269140468279,5,0.6399974822998047,0.9549999237060547,2.594998359680176,-0.7450008392333984,-6.0,1,-0.062254246069218255,-1.9629643583753706,61.84000015258789,-3.160003662109375,61.849998474121094,-1.576930553976269,61.36999893188477,-0.062254246069218255
10161,2002-05-15,60.2400016784668,60.75,60.0,60.27999877929688,9889700.0,-0.013106147199566043,-1.8846128452481385,0.19046321525888943,32.48335720692894,39.983280003631336,1.7863588300701636,2.748870810130967,3.3728277651291876,0.14395609929516695,15.977419453851255,1.0400009155273438,-0.42524882271740694,-2.442498207092285,-5.151685993570069,0.2666895793854991,-3.7970921003311844,-1.087904313853393,2.907024126792578,9.022620008805355,-30.447781753906398,1.3545938932388928,5,1.424997329711914,1.7549991607666016,3.52249813079834,0.05499839782714844,-7.240001678466797,2,-0.046978780747051196,3.0655752057433023,61.040000915527344,-1.9629643583753706,61.84000015258789,-3.160003662109375,61.849998474121094,-0.046978780747051196
10162,2002-05-16,60.54999923706055,60.849998474121094,60.25,60.47999954223633,7215100.0,0.005146041665941015,-1.2641504001842574,-1.7501192179300658,33.223660682354634,37.37576830848808,1.0104166615164587,2.2601968810653474,3.062470386558644,-0.1319607659589792,15.60194433623269,0.6099967956542969,-0.6309469223668174,-1.9455005645751982,-4.703367265798519,0.8123661366481159,-3.3244339151868587,-0.5665672139635376,2.3578050107279935,20.67666423348243,-17.65571252483353,1.3789333506116577,5,0.9950008392333984,1.4450016021728516,3.21250057220459,-0.25499916076660156,-6.41999816894532,3,-0.06160197504929654,-1.8846128452481385,60.2400016784668,3.0655752057433023,61.040000915527344,-1.9629643583753706,61.84000015258789,-0.06160197504929654
10163,2002-05-17,61.47000122070313,61.599998474121094,59.70000076293945,59.70000076293945,6402100.0,0.015194087452266691,-1.1468895138956239,25.2858310626704,42.291221737420415,37.18224668825656,-0.2423332474755142,1.1619157768906305,2.1173300036427563,-1.0345402673441129,14.766556420496595,1.8999977111816406,-0.8968117920897996,-0.8744987487792883,-3.5000931118295213,1.7510956142709446,-2.1872959303044013,0.4382984327458246,1.212934763062826,61.03454671495137,18.259917614052945,1.3127971815251156,5,-0.5600013732910227,0.5249996185302663,2.3624982833862234,-1.1750011444091868,-8.130001068115241,4,-0.06539776115068208,-1.2641504001842574,60.54999923706055,-1.8846128452481385,60.2400016784668,3.0655752057433023,61.040000915527344,-0.06539776115068208
10164,2002-05-20,60.45000076293945,61.47000122070313,60.20000076293945,61.47000122070313,6951500.0,-0.016593467341922574,1.4901958584373751,-0.5762712960268985,31.880963509816297,36.26345642462822,0.5799938825601672,2.059916498651546,3.0985317220022424,0.0011200834364970547,15.041679444462092,1.270000457763679,-1.2533282104172514,-1.7499992370605497,-4.461603701385798,0.9616052272646982,-3.1058014692231737,-0.39419700489792575,2.021559052645273,39.473731762211564,-2.106440078014508,1.3558022321626233,5,0.45999908447265625,1.5450000762939453,3.2325000762939453,-0.1550006866455078,-6.310001373291016,0,-0.0660049897123075,-1.1468895138956239,61.47000122070313,-1.2641504001842574,60.54999923706055,-1.8846128452481385,60.2400016784668,-0.0660049897123075
10165,2002-05-21,60.63999938964844,61.16999816894531,60.52000045776367,60.6500015258789,5296300.0,0.003143070708205409,-4.199981689453125,0.009806011511397783,32.59724178264871,36.339778176249574,0.4743692763284457,1.7916582437804252,2.866306473217449,-0.17530792179665866,15.694715184900526,0.7199974060058594,-1.5631822553259553,-1.452000617980957,-4.234128429748097,1.3301271937861756,-2.843064523864527,-0.06093671209738716,1.6328668278459304,49.47367153007692,10.07065885660991,1.3910639058835663,5,0.5400009155273438,1.355001449584961,2.9225006103515625,-0.3449993133544922,-6.229999542236328,1,-0.07041557553993938,1.4901958584373751,60.45000076293945,-1.1468895138956239,61.47000122070313,-1.2641504001842574,60.54999923706055,-0.07041557553993938
10166,2002-05-22,62.0,62.59000015258789,61.27999877929688,61.9000015258789,9556600.0,0.022427450924145553,1.0468790978232252,-9.997711670488362,39.642194163151316,36.986974694641674,-0.7970005342646829,0.3213308026732733,1.4841700076882418,-1.5192803404388826,15.289312265794752,1.9500007629394531,-1.6079559918946558,-0.011499977111817827,-2.7002934881228384,2.6772935338992028,-1.3558967326173246,1.332896778393689,-2.8400001525878906,79.58476549506597,42.97339314076286,1.3443967555055103,5,-0.8199996948242188,-0.0049991607666015625,1.4249992370605469,-1.7049999237060547,-9.740001678466797,2,-0.112258049749559,-4.199981689453125,60.63999938964844,1.4901958584373751,60.45000076293945,-1.1468895138956239,61.47000122070313,-0.112258049749559
10167,2002-05-23,61.75,62.4000015258789,61.099998474121094,62.0,9079300.0,-0.0040322580645161255,1.4761890921773702,-2.500038147554564,41.683165549577105,36.98571246805179,-0.5447109205777849,0.4652314089050833,1.70061325701203,-1.2519884238064236,14.856093641221516,1.3000030517578054,-1.4721397872280662,-0.1789999008178711,-2.7884955376428877,2.4304957360071455,-1.4837477192303794,1.1257479175946372,-2.5214001464843747,70.9342446369833,32.50750870266853,1.304747818412509,5,-0.6000003814697266,0.24500083923339844,1.5999994277954102,-1.4549999237060547,-11.25,3,-0.1417004048582996,1.0468790978232252,62.0,-4.199981689453125,60.63999938964844,1.4901958584373751,60.45000076293945,-0.1417004048582996
10168,2002-05-24,61.4000015258789,62.11999893188477,61.22999954223633,61.75,5640200.0,-0.005667991483742529,-1.5796992481203214,1.3999938964844034,46.16229537819059,37.191212161583884,-0.2964300976661107,0.6758229204406874,1.9968220357103306,-0.8744226390140497,14.562870675289952,0.8899993896484446,-1.290117767215392,-0.4184984207153377,-2.9129065509542116,2.075909709523536,-1.6657024858347782,0.8287056444041028,-2.1041736663818256,50.20924976537182,6.870870194885825,1.2472040651194376,5,-0.25500106811522727,0.5949993133544993,2.0849971771240305,-1.1050014495849538,-9.790000915527337,4,-0.11840391330771394,1.4761890921773702,61.75,1.0468790978232252,62.0,-4.199981689453125,60.63999938964844,-0.11840391330771394
10169,2002-05-28,61.209999084472656,61.599998474121094,61.04999923706055,61.349998474121094,5106500.0,-0.003094502226130391,-1.3913057900585475,0.39999999999999186,55.176941021659275,39.46011567019415,-0.22930518709168268,0.7714901350373324,2.12262552773295,-0.6512910501384965,14.571340859351134,0.5499992370605469,-1.1575496539530619,-0.523500823974608,-2.9768226432305056,1.9298209952812897,-1.7501617336025532,0.7031600856533373,-1.8482877791137682,33.333271905026926,-14.323710589540532,1.2266609096279488,5,-0.06499862670898438,0.7850017547607422,2.3400001525878906,-0.9149990081787109,-8.259998321533203,1,-0.12857374693020007,-1.5796992481203214,61.4000015258789,1.4761890921773702,61.75,1.0468790978232252,62.0,-0.12857374693020007
10170,2002-05-29,61.36000061035156,61.6500015258789,61.25,61.459999084472656,4892400.0,0.0024506049358357096,-1.5000119209402794,0.7142779291553134,53.15068063648006,41.75648494014426,-0.3678215528882305,0.44753721130120994,1.9069099975267108,-0.7666354930608463,14.216214214131595,0.4400024414062429,-1.158215018234209,-0.2484992980957017,-2.4913470765592436,1.9943484803678402,-1.3699231873274726,0.8729245911360692,-1.9337235280480911,20.129947337392434,-27.982548481024818,1.1214238892317714,5,-0.21500015258789062,0.6350002288818359,2.1899986267089844,-0.7900009155273438,-6.770000457763672,2,-0.11766625079669724,-1.3913057900585475,61.209999084472656,-1.5796992481203214,61.4000015258789,1.4761890921773702,61.75,-0.11766625079669724
10171,2002-05-30,61.36999893188477,61.84000015258789,60.61999893188477,60.6500015258789,7590400.0,0.0001629452645657281,-2.128197854973556,-7.200083924620574,50.0,43.62052264210486,-0.22425604132530452,0.2470052712298738,1.8032016850351908,-0.7329444714059008,13.758803554759943,1.220001220703118,-1.1958980052854855,-0.10950088500975852,-2.0634806424481837,1.8444788724286667,-1.0864907637289676,0.8674889937094505,-1.880447388175611,42.134770057670764,-6.215951607941783,0.9769898787192121,5,-0.22499847412110086,0.6250019073486257,2.180000305175774,-0.799999237060554,-7.789997100830085,3,-0.11341044819306001,-1.5000119209402794,61.36000061035156,-1.3913057900585475,61.209999084472656,-1.5796992481203214,61.4000015258789,-0.11341044819306001
10172,2002-05-31,61.349998474121094,62.18999862670898,61.33000183105469,61.63000106811523,5661300.0,-0.00032589959445616934,-4.375049174464997,-0.388893892753621,46.08150301528631,44.04166500631218,-0.08810718013160823,0.044842524448093,1.759565568860559,-0.6646162918350456,13.529940816858273,0.8599967956542898,-1.0747899586213236,0.012998580932617188,-1.4627860724679778,1.4887832343332121,-0.7248937457676803,0.7508909076329147,-1.7984379582343593,46.49679516772519,-0.8019390730369054,0.737892326700299,5,0.045001983642578125,0.5450000762939453,2.220001220703125,-0.779998779296875,-8.729999542236321,4,-0.1481662653410215,-2.128197854973556,61.36999893188477,-1.5000119209402794,61.36000061035156,-1.3913057900585475,61.209999084472656,-0.1481662653410215
10173,2002-06-03,60.04999923706055,61.7400016784668,60.0,61.099998474121094,6301700.0,-0.02118988214170725,-2.026095898362994,3.749962534570469,38.33115161112563,44.758352573124334,1.1055415134362363,1.136928008244979,2.969516156177079,0.6827093401247453,14.21321519006595,1.7400016784667969,-0.8801438611880741,-1.1180006027221694,-2.3362578768669806,0.10025667142264183,-1.7271292397945786,-0.5088719656497602,-0.4376699284397887,2.2830716170668692,-39.60627082132199,0.6091286370724058,6,1.2450008392333984,1.8449993133544922,3.520000457763672,1.1949996948242188,-9.75,0,-0.15903412753362123,-4.375049174464997,61.349998474121094,-2.128197854973556,61.36999893188477,-1.5000119209402794,61.36000061035156,-0.15903412753362123
10174,2002-06-04,59.4000015258789,59.93000030517578,58.790000915527344,59.5,10291000.0,-0.010824275094752922,1.3750009934116936,0.09523671121994784,39.095743871371596,45.48040836076021,1.777898585334512,1.659353251348243,3.5184438308515382,1.3859951836287152,15.32137217813066,1.2599983215332031,-0.721826421654896,-1.6329984664917063,-3.005082063842387,-0.26091486914102546,-2.3190402651670468,-0.9469566678163659,3.1899986267089915,17.941206499799556,-21.524872603495893,0.6860417986753409,6,1.289999008178718,2.309997558593757,4.229998588562019,1.8449974060058665,-8.420001983642571,1,-0.131144793188826,-2.026095898362994,60.04999923706055,-4.375049174464997,61.349998474121094,-2.128197854973556,61.36999893188477,-0.131144793188826
10175,2002-06-05,59.61000061035156,59.75,58.81000137329102,59.18000030517578,6962200.0,0.003535338031618984,1.647886869902517,-4.300068665598229,45.45453544615194,46.126224058871394,1.5717115077559427,1.4604371473672941,3.223850032922442,1.209171380859111,15.111371048073668,0.9399986267089773,-0.7277320256669455,-1.3824995040893526,-2.8734380883390713,0.10843908016036607,-2.127968796214212,-0.6370302119644933,2.903999557495119,24.11765431863295,-18.406213609478606,0.7454692921248607,6,0.9850006103515625,2.0999984741210938,4.029999732971191,1.7099990844726562,-9.110000610351562,2,-0.11172621672906957,1.3750009934116936,59.4000015258789,-2.026095898362994,60.04999923706055,-4.375049174464997,61.349998474121094,-0.11172621672906957
10176,2002-06-06,58.75,59.9900016784668,58.349998474121094,59.86000061035156,6153800.0,-0.014427119636737928,1.3941604619951105,-2.5813949362147586,37.96791880202186,45.713418864698575,2.148115280513622,2.2673547943167307,3.975912816579175,2.098481558585263,14.35190104218956,1.6400032043457031,-0.5566553014754305,-2.13500003814697,-3.9325357952520648,-0.33746428104187487,-3.0337679166995173,-1.2362321595944223,3.689520182800294,10.41670598917383,-33.43021419495837,0.8987678785525463,6,1.519998550415039,2.7399978637695312,4.975000381469727,2.5699996948242188,-9.75,3,-0.0708085080410572,1.647886869902517,59.61000061035156,1.3750009934116936,59.4000015258789,-2.026095898362994,60.04999923706055,-0.0708085080410572
10177,2002-06-07,58.31000137329102,58.65999984741211,57.72999954223633,57.9000015258789,8501800.0,-0.007489338326961303,-1.47998819992981,-0.369369028799243,27.428560218026504,43.63189273579147,2.2896112928471126,2.599636571293736,4.286773034033878,2.5545114279453713,14.306562980604182,1.0200004577636719,-0.4131553214463821,-2.4219987869262596,-4.538356394504952,-0.3056411793475675,-3.4801775907156056,-1.3638199831369135,3.965937941162103,14.46387835593312,-26.084950136980332,1.058178803789345,6,1.6499977111816335,2.654996871948235,5.394998550415032,3.009998321533196,-8.210002899169929,4,-0.08111815178935866,1.3941604619951105,58.75,1.647886869902517,59.61000061035156,1.3750009934116936,59.4000015258789,-0.08111815178935866
10178,2002-06-10,59.0,59.47000122070313,58.1500015258789,58.56000137329102,5136700.0,0.011833280920227063,-1.0952404019364146,1.0731677816130978,39.13041986297964,41.84894594038262,1.36714000052487,1.7762446260911844,3.4791165718621,1.8807273174019201,14.659515383933092,1.319999694824233,-0.4295315735486298,-1.5895002365112276,-3.7716712942554267,0.5926708212329714,-2.680585765383327,-0.4984147076391281,3.0031829281201183,56.19465740337516,14.86914106134276,1.0910855288721004,6,0.9599990844726562,1.9499988555908203,4.704999923706055,2.3199996948242188,-7.759998321533203,0,-0.10813561132398686,-1.47998819992981,58.31000137329102,1.3941604619951105,58.75,1.647886869902517,59.61000061035156,-0.10813561132398686
10179,2002-06-11,57.4900016784668,58.75,56.9900016784668,58.75,8911200.0,-0.02559319189039322,1.7936518508875239,-2.863641486696248,30.28785946625713,39.30863247702451,2.5635484395440287,3.102720625321467,4.8624456709353225,3.391777612045871,15.260552440766837,2.009998321533203,-0.5119987626919524,-2.8819986343383803,-5.383194219187942,-0.3808030494888186,-4.132596426763158,-1.631400841913603,4.2567902465002945,16.666666666666664,-22.652107809564875,1.2505977924247798,6,2.0999984741210938,2.969999313354492,6.214998245239258,4.034997940063477,-7.760002136230469,1,-0.12506526755067582,-1.0952404019364146,59.0,-1.47998819992981,58.31000137329102,1.3941604619951105,58.75,-0.12506526755067582
10180,2002-06-12,57.2400016784668,57.97999954223633,56.20000076293945,57.849998474121094,8400400.0,-0.004348582235189635,3.0919562405454584,0.48412508590649134,15.406955951848346,35.46496091611878,2.422409034408304,3.2184490071921488,4.985417967100325,3.6373947400108264,15.278267466651595,1.779998779296875,-0.6550305943766972,-2.9419986724853544,-5.783684341984099,-0.10031300298660994,-4.362841507234727,-1.5211558377359822,4.12624702678027,27.44065077310508,-6.504475758883171,1.420842834749372,6,1.9549980163574219,2.1899986267089844,6.247498512268066,4.6699981689453125,-15.390003204345703,2,-0.10936411517586364,1.7936518508875239,57.4900016784668,-1.0952404019364146,59.0,-1.47998819992981,58.31000137329102,-0.10936411517586364
10181,2002-06-13,57.40999984741211,58.27999877929688,56.54999923706055,56.6500015258789,6887100.0,0.0029699190069951698,-2.604154828557706,-1.2459054325326713,18.088194787658608,32.354593335271254,1.823357561064256,2.9782604042470098,4.701610767729818,3.466033480695806,15.067530990919503,1.7299995422363352,-0.8948126692207339,-2.630500411987306,-5.7301530234078015,0.4691521994331893,-4.180326717697554,-1.0806741062770584,3.4396240636041995,37.00302492618495,7.4171749530762625,1.5498263057102475,6,1.5600013732910156,2.020000457763672,5.122499465942383,4.510000228881836,-14.880001068115227,3,-0.12036230388047275,3.0919562405454584,57.2400016784668,1.7936518508875239,57.4900016784668,-1.0952404019364146,59.0,-0.12036230388047275
10182,2002-06-14,56.81999969482422,57.63000106811523,56.31000137329102,57.0,8495000.0,-0.010276957919457042,-1.2000050862759584,-0.2368430298801859,17.471546882890934,30.036859476578506,1.9033601565065794,3.4514480067060305,5.1860079248356215,4.060486857942394,14.986056161358263,1.3199996948242045,-1.1669503322207788,-3.0340005874633817,-6.438445354884351,0.3704441799575875,-4.736222971173866,-1.3317782037528971,3.5646619013844045,18.960209330024888,-7.685748604557347,1.7022223837104844,6,1.2750015258789062,2.6100006103515625,5.125,5.704999923706055,-12.739997863769531,4,-0.13762759128519586,-2.604154828557706,57.40999984741211,3.0919562405454584,57.2400016784668,1.7936518508875239,57.4900016784668,-0.13762759128519586
10183,2002-06-17,57.45000076293945,57.63999938964844,56.709999084472656,56.81000137329102,5789700.0,0.011087664053131219,-1.2142759829610994,-3.555546136565891,24.86629420629481,28.4558095137922,0.9675078250229419,2.64020123645696,4.46940953960106,3.444076482981174,15.605569834814448,0.9300003051757812,-1.4260692465091438,-2.2029994964599595,-5.6796401708842055,1.2736411779642864,-3.9413198336720825,-0.46467915924783654,2.516194749942251,49.01962250941333,22.260388546109432,1.7383203372121234,6,0.6450004577636719,1.9799995422363281,4.494998931884766,5.07499885559082,-9.75,0,-0.12793737495578572,-1.2000050862759584,56.81999969482422,-2.604154828557706,57.40999984741211,3.0919562405454584,57.2400016784668,-0.12793737495578572
10184,2002-06-18,56.459999084472656,57.25,56.13999938964844,57.0,9990800.0,-0.017232404966397108,1.134614679235594,-0.84375223517632,20.55284736244616,25.688955282269333,1.6724934679535934,3.495153738342495,5.348885972871244,4.453865674484298,16.363658309219844,1.3100013732910156,-1.7089185757188687,-2.9935010910034165,-6.726072811505098,0.739070629498265,-4.859786951254257,-1.1272152307525758,3.1295769534148263,14.953261032321496,-12.122200485113272,1.8662858602508412,6,1.605001449584961,2.9099998474121094,5.4850006103515625,6.065000534057617,-7.759998321533203,1,-0.0924547908368889,-1.2142759829610994,57.45000076293945,-1.2000050862759584,56.81999969482422,-2.604154828557706,57.40999984741211,-0.0924547908368889
10185,2002-06-19,56.36999893188477,56.95000076293945,56.06999969482422,56.099998474121094,9376000.0,-0.0015940516125979576,-4.333371865860566,-0.5000000000000132,20.238073612811576,23.718972483468193,1.4020024600654324,3.4244261200216712,5.337286723949241,4.569558058608457,17.17546072609837,0.8800010681152344,-1.8451257214313088,-2.8700012207031165,-6.800073931154223,1.0600714897479904,-4.8350375759286734,-0.9049648654775595,2.805627908214028,13.57463173484246,-11.116912685913091,1.965036355225555,6,1.4000015258788991,2.960000991821282,5.575000762939446,6.155000686645501,-6.75999832153321,2,-0.1177931437904044,1.134614679235594,56.459999084472656,-1.2142759829610994,57.45000076293945,-1.2000050862759584,56.81999969482422,-0.1177931437904044
10186,2002-06-20,55.040000915527344,56.25,54.93000030517578,55.9000015258789,10125100.0,-0.023594075599762676,-1.4444397349496318,-3.185182045521867,17.507707973863603,22.616655567450092,2.403105741187211,4.4335750384049675,6.533951245067001,5.915220524169598,19.324338407630663,1.4399986267089915,-1.9962524737102996,-3.851999282836914,-7.980623489534288,0.2766249238604601,-5.916311386185598,-1.7876871794882305,3.700838124233016,4.0590644838895855,-17.135895025736524,2.0643121033486866,6,2.1599998474121094,3.719999313354492,6.79749870300293,7.48499870300293,-3.7800025939941406,3,-0.23964393571957987,-4.333371865860566,56.36999893188477,1.134614679235594,56.459999084472656,-1.2142759829610994,57.45000076293945,-0.23964393571957987
10187,2002-06-21,53.0,54.849998474121094,52.5,54.25,19734200.0,-0.03706396950570978,-1.0888875325520833,1.453487340536908,16.267924069587423,20.076378257073177,4.034994199215191,6.097035091560443,8.4380206213933,7.96924173242855,21.91781571816211,2.5400009155273438,-2.3045882169697904,-5.454500198364258,-10.126605172220543,-0.7823952245079724,-7.790552685292397,-3.1184477114361187,5.131104842226826,9.727627614255391,-13.287034457582676,2.336052486928142,6,2.625,4.545000076293945,8.829999923706055,9.524999618530273,-2.0600013732910227,4,-0.197547192843455,-1.4444397349496318,55.040000915527344,-4.333371865860566,56.36999893188477,1.134614679235594,56.459999084472656,-0.197547192843455
10188,2002-06-24,54.13000106811523,54.81999969482422,52.1500015258789,53.099998474121094,10291000.0,0.021320774870098536,1.2157662555974018,-0.8240020751953068,25.892030421260642,19.587952807629122,2.393207286842909,4.631939874547179,7.183383332599803,6.85965484462718,24.688363001420182,2.6699981689453196,-2.4799330954762553,-3.9609991073608484,-8.79657674196438,0.8745785272426829,-6.3787879246626105,-1.5432102900590863,2.9875049025107714,38.82353205169434,14.54057422069005,2.417788817301764,6,1.0849990844726634,3.239999771118171,7.639999389648445,8.394998550415046,-1.5300025939941335,0,-0.18566412412248035,-1.0888875325520833,53.0,-1.4444397349496318,55.040000915527344,-4.333371865860566,56.36999893188477,-0.18566412412248035
10189,2002-06-25,53.34000015258789,55.29999923706055,53.02000045776367,54.540000915527344,9529700.0,-0.014594511360404905,-1.478259337196405,-1.1650463503068496,22.76280898306645,20.4052698110978,2.830254696505264,5.061621515286674,7.853439704564309,7.660733595352937,27.270977078980614,2.279998779296875,-2.580993930103915,-4.357500076293945,-9.400793807892015,0.6857936553041242,-6.87914694209298,-1.8358532104949106,2.784004929088688,24.791641996962657,0.46762492674811185,2.5216468657990356,6,1.875,4.030000686645508,8.112500190734863,9.184999465942383,-1.9200019836425781,1,-0.1057367711569982,1.2157662555974018,54.13000106811523,-1.0888875325520833,53.0,-1.4444397349496318,55.040000915527344,-0.1057367711569982
10190,2002-06-26,54.13999938964844,54.70000076293945,52.0,52.099998474121094,10219700.0,0.014998110888114313,-1.4107172659493667,-1.6999996821087633,29.868987602397112,21.71424679051319,1.725757995028033,3.8925574870332653,6.904857324297048,6.875139568576515,30.157104541981717,2.700000762939453,-2.848540284642276,-3.196500778198242,-8.169074774273753,1.7760732178772685,-5.6827877762359975,-0.7102137801604869,1.1892049808686025,50.35292681525735,23.267170979007965,2.486286998037757,6,0.6800003051757812,3.155000686645508,7.312500953674316,8.385000228881836,-1.8899993896484375,2,-0.10048021219130476,-1.478259337196405,53.34000015258789,1.2157662555974018,54.13000106811523,-1.0888875325520833,53.0,-0.10048021219130476
10191,2002-06-27,54.40999984741211,54.47999954223633,53.20000076293945,54.13999938964844,9805300.0,0.004987079069219469,5.243898808139265,0.132353106171953,32.71275732300202,23.407714617192198,1.101265070900233,3.240540426378473,6.510203682439538,6.641858180687464,32.64482648168232,1.279998779296875,-2.916563125648878,-2.578500366210939,-7.3318714730944095,2.1748707406725316,-4.955185919652671,-0.2018148127692072,0.8899993896484375,73.03031529058174,42.516007662864965,2.3766855534417335,6,0.4099998474121094,2.885000228881836,7.1775007247924805,8.114999771118164,-4.310001373291016,3,-0.08821906360084009,-1.4107172659493667,54.13999938964844,-1.478259337196405,53.34000015258789,1.2157662555974018,54.13000106811523,-0.08821906360084009
10192,2002-06-28,52.2599983215332,54.33000183105469,52.25,53.849998474121094,14696800.0,-0.03951482322933997,-1.5838583488725295,-5.888879469899264,23.547877588357053,23.26122388186578,2.834483139461277,4.927247485619567,8.450937604923908,8.829382814096284,35.715499680105324,2.1599998474121094,-2.936042512707985,-4.274001884460446,-9.00972743010204,0.4617236611811464,-6.641864657281246,-1.9061391116396464,2.44000244140625,7.878738837673034,-18.586312959972012,2.367862772820797,6,2.365001678466797,4.94000244140625,9.327502250671387,10.26500129699707,-1.1799964904785156,4,-0.019135094376533157,5.243898808139265,54.40999984741211,-1.4107172659493667,54.13999938964844,-1.478259337196405,53.34000015258789,-0.019135094376533157
10193,2002-07-01,50.5,52.25,50.2599983215332,51.70000076293945,11162500.0,-0.033677733985077674,-1.3690438076034905,0.7547173885400748,23.09468523759331,23.543650312437688,3.9168459871895607,6.255840019831837,9.970454858307477,10.610983347209114,38.075851462363396,2.0,-3.0618278482212418,-5.556500244140622,-10.70718733444076,-0.40581315384048366,-8.131843789290691,-2.981156698990553,3.979999542236328,4.761937199800788,-21.994811574636532,2.575343545150068,7,3.104999542236328,5.724998474121094,11.072500228881836,12.024999618530273,2.009998321533203,0,0.00871284409324713,-1.5838583488725295,52.2599983215332,5.243898808139265,54.40999984741211,-1.4107172659493667,54.13999938964844,0.00871284409324713
10194,2002-07-02,51.61000061035156,52.0,50.54999923706055,51.349998474121094,13270100.0,0.02198021010597162,1.7884605509298317,-0.2166683091047229,29.675089755542658,24.59220766163003,2.287029191673234,4.777240305597466,8.664986820677242,9.519518887288257,39.787924642965784,1.5,-3.1293530436095622,-4.056999588012694,-9.320051446202577,1.2060522701771887,-6.688525517107635,-1.4254736589177526,2.720001220703125,30.405440236442367,3.5809031870388353,2.6315259290949427,7,1.644998550415039,4.614997863769531,9.960000038146973,10.914999008178711,2.9599990844726562,1,0.019182287387358832,-1.3690438076034905,50.5,-1.5838583488725295,52.2599983215332,5.243898808139265,54.40999984741211,0.019182287387358832
10195,2002-07-03,52.95000076293945,53.099998474121094,51.54999923706055,52.0,9639300.0,0.025963963122277667,1.4800063476756216,3.6538190674608995,35.15313643202474,26.552810823647935,0.4591715510522576,3.0701132222630747,7.158468551651339,8.199807925051637,41.20006904147484,1.5499992370605469,-3.2901758827657375,-2.3839994430542006,-7.435121244027485,2.6671223579190837,-4.909560343540839,0.14156145743243798,0.5660003662109361,63.74411524359817,36.628793043509134,2.5255609004866417,7,-0.17000198364257812,3.2749977111816406,8.619999885559082,9.57499885559082,1.55999755859375,2,-0.02889523270913741,1.7884605509298317,51.61000061035156,-1.3690438076034905,50.5,-1.5838583488725295,52.2599983215332,-0.02889523270913741
10196,2002-07-05,54.59000015258789,54.849998474121094,52.790000915527344,52.95000076293945,4462400.0,0.03097260370194932,-1.1020393069703893,1.7263137606058538,43.06160841559539,29.529886862093264,-1.3984335206608804,1.16205671602809,5.341461978557938,6.587125836020931,41.88187155934466,2.05999755859375,-3.2903123913543055,-0.5360000610351534,-5.33095137365914,4.258951251588833,-2.93347571734715,1.8614755952768434,-4.3300018310546875,94.33554873878134,63.45447435367946,2.3974756563119946,7,-1.8100013732910156,1.6349983215332031,6.9800004959106445,7.934999465942383,-0.009998321533203125,4,-0.04286499626391671,1.4800063476756216,52.95000076293945,1.7884605509298317,51.61000061035156,-1.3690438076034905,50.5,-0.04286499626391671
10197,2002-07-08,53.58000183105469,54.75,53.45000076293945,54.599998474121094,9284600.0,-0.018501526263236756,-1.0312507450587702,-0.6219494040696322,38.23708585897585,30.901559688506065,-0.3324728854971042,1.8967748404362368,6.16583727714611,7.614853910654666,42.24846550018103,1.2999992370605469,-3.319978430388616,-1.3094984054565444,-5.905686843722208,3.286690032809119,-3.6075926245893797,0.9885958136762909,-3.2282035064697254,72.33122873971216,41.93751610675775,2.298094219132833,7,-0.8000030517578125,2.6449966430664062,7.989998817443848,8.944997787475586,-0.21000289916991477,0,-0.06494966849584172,-1.1020393069703893,54.59000015258789,1.4800063476756216,52.95000076293945,1.7884605509298317,51.61000061035156,-0.06494966849584172
10198,2002-07-09,52.61999893188477,54.0,52.099998474121094,53.68000030517578,9961700.0,-0.01791718675555365,1.2352949096253745,1.039220452828488,38.30694370069731,32.628685768242825,0.4367386082228748,2.4815259878547735,6.9184647572683815,8.574570126745506,43.674921349170965,1.9000015258789062,-3.20683594699706,-1.9505012512206932,-6.219427184047738,2.318424681606352,-4.084964217634216,0.18396171519282944,-2.1782366043090846,48.139536327900956,15.140329834134029,2.1344629664135244,7,-0.06500053405762429,3.3800010681152273,9.025000572204583,9.9050006866455,2.8800010681152273,1,-0.02926638411421434,-1.0312507450587702,53.58000183105469,-1.1020393069703893,54.59000015258789,1.4800063476756216,52.95000076293945,-0.02926638411421434
10199,2002-07-10,50.29999923706055,52.099998474121094,49.790000915527344,52.099998474121094,16242700.0,-0.044089694829287374,1.566665041887513,1.6981102877933558,33.72654370456367,33.057303112928004,2.548128101184311,4.464128289980323,9.022421371350049,10.89340360509027,44.778453817106055,2.829998016357429,-2.9533336135809023,-3.911000823974611,-8.352233311476674,0.5302316635274522,-6.131617067725642,-1.6903845802235793,4.549999237060547,10.079023075160128,-24.32895299271214,2.22061624375103,7,2.020000457763672,4.590002059936523,11.295000076293945,12.225000381469727,5.670001983642585,2,0.04393636417481983,1.2352949096253745,52.61999893188477,-1.0312507450587702,53.58000183105469,-1.1020393069703893,54.59000015258789,0.04393636417481983
10200,2002-07-11,50.97999954223633,51.1500015258789,49.099998474121094,49.099998474121094,15809200.0,0.013518892952085082,-1.18085307133682,-1.044445480535499,38.72222079759792,33.72502127677199,1.5340662325497547,3.468953099850495,8.09919925843198,10.217137402317405,45.615188504286884,2.0500030517578054,-2.8810881113244733,-2.9180004119873075,-7.3427329523432405,1.5067321283686255,-5.130366682165274,-0.705634141809341,3.768798980712887,32.695670749830164,-5.321922587605108,2.212366270177965,7,0.9949989318847656,3.565000534057617,10.220000267028809,11.360000610351562,4.340000152587891,3,0.07041977608520011,1.566665041887513,50.29999923706055,1.2352949096253745,52.61999893188477,-1.0312507450587702,53.58000183105469,0.07041977608520011
10201,2002-07-12,50.5,51.38000106811523,49.43999862670898,51.38000106811523,9013200.0,-0.0094154481472416,3.409091106130889,-0.46808540858833586,42.39659480310224,35.819323189521455,1.5657617725729622,3.5887255486445326,8.322483231698527,10.703227326008218,46.737251239187216,1.94000244140625,-2.7056345254560483,-3.05249996185303,-7.401040704376548,1.296040780670488,-5.226770333114793,-0.8782295905912676,4.02284652099609,24.778781376720495,-16.12259695013787,2.1742703712617595,7,1.4749984741210938,4.045000076293945,10.65250015258789,11.84000015258789,5.400001525878899,4,0.07940590735709319,-1.18085307133682,50.97999954223633,1.566665041887513,50.29999923706055,1.2352949096253745,52.61999893188477,0.07940590735709319
10202,2002-07-15,49.0,49.68999862670898,45.56000137329102,49.5,20573100.0,-0.02970297029702973,8.386386690133028,0.5681811285421418,34.741223530575795,37.11338299985284,2.8549262481713598,4.714549593114938,9.534985255461287,12.181496520745483,48.1152604970029,4.939998626708977,-2.74092200836985,-4.161499977111816,-8.676099987043116,0.35310003281948354,-6.418799982077466,-1.9041999721461664,5.305932599121093,40.75828419951227,-0.3891592519618783,2.2573000049656518,7,1.2049999237060547,3.5150012969970774,11.879998207092285,13.119998931884766,5.900001525878899,0,0.11387758838887119,3.409091106130889,50.5,-1.18085307133682,50.97999954223633,1.566665041887513,50.29999923706055,0.11387758838887119
10203,2002-07-16,50.099998474121094,51.849998474121094,48.79999923706055,49.4000015258789,13834600.0,0.022448948451450956,-2.2105229343430897,-1.3999938964843892,40.537377685133706,38.32030388091851,1.8910887529186198,3.1997257640844623,8.179166389032133,11.067859104191122,49.07294883724307,3.049999237060547,-2.83706383481217,-2.6940013885498075,-6.926534255122334,1.538531478022719,-4.810267821836071,-0.5777349552635442,3.6811782514501914,69.41894668812382,25.12020179472971,2.116266433286262,7,0.10500144958496094,2.4150028228759837,10.362500190734863,11.51500129699707,4.790000915527344,1,0.06526947220273427,8.386386690133028,49.0,3.409091106130889,50.5,-1.18085307133682,50.97999954223633,0.06526947220273427
10204,2002-07-17,51.2400016784668,52.29999923706055,50.11000061035156,51.70000076293945,9856000.0,0.022754555669987964,1.638558868273133,-0.6571444141689307,41.69531148439983,39.04721222007131,0.7745320957473325,1.7376946200155032,6.834191760991757,9.898353522618706,49.68490132161962,2.200000762939453,-2.5786346952462935,-1.2929983139038086,-5.205354721431981,2.6193580936243634,-3.249176517667898,0.663179889860281,2.047904525967674,84.27302827065114,39.05716530427433,1.9561782037640871,7,-1.0350017547607422,0.9149990081787109,9.214997291564941,10.374998092651367,4.959999084472656,2,0.08313813782179147,-2.2105229343430897,50.099998474121094,8.386386690133028,49.0,3.409091106130889,50.5,0.08313813782179147
10205,2002-07-18,49.72999954223633,51.349998474121094,49.54999923706055,50.81999969482422,10158700.0,-0.029469205440425195,-1.4827562620195787,2.369570265204916,37.48663326325444,38.42777053647786,1.9888966897754514,2.8719870021309504,8.171609767328484,11.364983046469149,50.34715029243018,1.7999992370605469,-2.196787392813903,-2.4710004806518526,-6.131193204931918,1.189192243628213,-4.301096842791885,-0.6409041185118198,3.094232372329536,61.86942864419726,19.33862616997537,1.8300963621400341,7,0.4250011444091797,2.1900005340576243,10.295001029968262,11.51500129699707,5.090000152587891,3,0.12547761383281508,1.638558868273133,51.2400016784668,-2.2105229343430897,50.099998474121094,8.386386690133028,49.0,0.12547761383281508
10206,2002-07-19,41.849998474121094,44.099998474121094,41.45000076293945,41.5,50702400.0,-0.15845568350393102,-10.777847478891866,-0.32109947259192895,28.694232312994373,37.36745347581325,8.7967531636994,10.238071264040727,15.768427783426866,19.15039957596342,51.036243382890454,8.279998779296875,-2.1734934351895348,-9.691501426696775,-15.385825470007987,-3.997177383385562,-12.53866344835238,-6.844339405041168,10.538379607968281,3.686615368063842,-41.441759146393935,2.8471620216556075,7,5.875001907348633,8.01500129699707,17.462501525878906,18.895002365112305,13.860000610351562,4,0.3218638401870577,-1.4827562620195787,49.72999954223633,1.638558868273133,51.2400016784668,-2.2105229343430897,50.099998474121094,0.3218638401870577
10207,2002-07-22,42.52999877929688,43.599998474121094,41.400001525878906,41.599998474121094,26346200.0,0.01624851445565234,-2.3082805105406567,2.657155313351519,32.93362069078188,36.77041758582265,7.134769665074565,9.205434196778874,14.79215572881823,18.37529586764081,50.87236932221417,2.1999969482421875,-2.3376086265983034,-8.488001060485836,-15.410415966455943,-1.565586154515728,-11.949208513470886,-5.026793607500785,8.983309117260497,10.366949455950627,-38.22062227127909,3.4612074529850525,7,4.3200016021728445,6.99000167846679,16.67000198364257,18.090002059936516,12.220001220703118,0,0.31436640325252907,-10.777847478891866,41.849998474121094,-1.4827562620195787,49.72999954223633,1.638558868273133,51.2400016784668,0.31436640325252907
10208,2002-07-23,44.08000183105469,45.70000076293945,42.900001525878906,43.099998474121094,20166800.0,0.036444935251499055,-3.0579779852829794,1.0537667046768913,34.1740309485845,36.82013839071386,4.744956149646292,7.2348398135071434,12.942309429472573,16.72753907501719,50.21522566145424,3.170001983642571,-2.7762774069548826,-6.435498046874997,-13.848435870779639,0.9774397770296446,-10.141966958827318,-2.7290291349226763,6.421975428434841,24.587163925975258,-25.213885850020784,3.706468911952319,7,2.769998550415039,5.439998626708984,14.682498931884766,16.434999465942383,10.279998779296875,1,0.2454627777987397,-2.3082805105406567,42.52999877929688,-10.777847478891866,41.849998474121094,-1.4827562620195787,49.72999954223633,0.2454627777987397
10209,2002-07-24,47.70000076293945,48.79999923706055,44.0,44.15999984741211,21613600.0,0.08212338433557975,-1.4870458435618594,3.612233458672957,39.93095794966885,36.954442518721734,0.801665904757165,3.341987018074093,9.058672160741573,13.01068357443372,49.56337623716639,4.799999237060547,-3.0025753256349788,-2.533499145507811,-9.923094646428304,4.8560963554126815,-6.228296895968057,1.1612986049524352,1.8917789231890154,63.31659466662987,14.648078888422916,3.6947977504602463,7,-0.8500003814697266,1.625,11.0625,12.815000534057617,6.459999084472656,2,0.15073372141946084,-3.0579779852829794,44.08000183105469,-2.3082805105406567,42.52999877929688,-10.777847478891866,41.849998474121094,0.15073372141946084
10210,2002-07-25,48.70000076293945,49.95000076293945,46.849998474121094,47.6500015258789,14378200.0,0.02096436025168691,-1.3396196538565073,0.2966098772616104,38.419194746609975,36.51250917911148,-0.6210764392674477,2.0169496066015142,7.827008572154206,11.92153274157846,48.382647549861424,3.1000022888183594,-3.1721289951432112,-1.2614992141723604,-8.44320521438435,5.920206786039628,-4.852352214278355,2.329353785933634,-7.299999237060547,85.3801156544928,40.7330298416583,3.5908530001059935,7,-1.8500003814697266,0.47500038146972656,10.017498970031738,11.78499984741211,5.61000061035157,3,0.15400410436353584,-1.4870458435618594,47.70000076293945,-3.0579779852829794,44.08000183105469,-2.3082805105406567,42.52999877929688,0.15400410436353584
10211,2002-07-26,49.61000061035156,49.70000076293945,48.4000015258789,49.45000076293945,10629900.0,0.018685828196220777,6.6470509037462975,0.1523809177804975,42.163443075491216,37.33720023965764,-1.8669264542840835,0.7682989270567191,6.716933324820452,10.936508498723612,47.138110817130716,1.299999237060554,-3.0264686613896004,-0.11149940490722798,-6.981306437729465,6.758307627915009,-3.5464029213183466,3.3234041115038906,-8.038999099731448,96.02338967336819,52.611201499795904,3.4349035164111195,7,-2.760000228881836,-0.7849998474121094,8.9399995803833,10.84000015258789,3.0699996948242188,4,0.10501912961850568,-1.3396196538565073,48.70000076293945,-1.4870458435618594,47.70000076293945,-3.0579779852829794,44.08000183105469,0.10501912961850568
10212,2002-07-29,51.2599983215332,51.4000015258789,48.9000015258789,50.0,14282100.0,0.03325937695790615,2.246743274139682,7.874997019764919,47.38662492882261,38.09822771117863,-3.5342994041473546,-1.0123618478318264,4.871914533116112,9.200999150479952,45.30092311779034,2.5,-3.0240385701547083,1.588498306274417,-5.217778743339295,8.394775355888129,-1.814640218532439,4.991636831081273,-9.521416825866702,98.35290347828592,53.244446932263834,3.4031385248068564,7,-4.409997940063477,-2.9099979400634766,6.720002174377441,8.620002746582031,3.0800018310546875,0,0.08681234702791829,6.6470509037462975,49.61000061035156,-1.3396196538565073,48.70000076293945,-1.4870458435618594,47.70000076293945,0.08681234702791829
10213,2002-07-30,50.93999862670898,52.0,50.20000076293945,50.54999923706055,15269400.0,-0.006242678605196117,-2.302761990088753,0.30952373743948136,51.332221639906614,39.168995506234936,-3.4448811048799968,-0.6932517931220801,4.95949485943401,9.4151944553684,42.77773293517825,1.7999992370605469,-3.1021129331114423,1.2464986801147404,-5.573883792945452,8.066881153174933,-2.1636925564153557,4.656689916644837,-8.81496032983398,86.74998283386222,35.67340957707908,3.4101912365300966,7,-4.239997863769524,-2.5899982452392507,5.645001411437995,7.7250022888183665,3.4799995422363352,1,0.07479390412259157,2.246743274139682,51.2599983215332,6.6470509037462975,49.61000061035156,-1.3396196538565073,48.70000076293945,0.07479390412259157
10214,2002-07-31,52.599998474121094,53.0,49.45000076293945,50.849998474121094,16838000.0,0.0325873555587759,1.784309794934088,4.487186509644434,53.239997369385165,40.91936929580502,-5.466543182020722,-2.3982396444960585,3.1144556971581494,7.657330188520611,39.98830955038254,3.549999237060547,-2.864842415160844,2.8569986343383817,-4.03593344718346,9.749930715860224,-0.5894674064225356,6.303464675099299,-9.882462475058595,93.49591176204235,38.43802469275268,3.4464660407609204,7,-5.399997711181641,-4.249998092651367,3.692502021789551,5.890003204345703,2.3199996948242188,2,0.0334601176290219,-2.302761990088753,50.93999862670898,2.246743274139682,51.2599983215332,6.6470509037462975,49.61000061035156,0.0334601176290219
10215,2002-08-01,51.41999816894531,53.0099983215332,51.20000076293945,53.0,11427200.0,-0.02243346652864131,1.2624991059294757,-0.9028581891741071,51.78987938730926,43.485552304062224,-4.494221566237151,-1.4110876200380034,4.0857647102643,8.729215794464153,38.17127436874988,1.80999755859375,-2.8514872555385153,1.7534984588623033,-5.022540724368895,8.529537642093501,-1.6345211327532922,5.141518050477899,-7.879865049807812,65.50973410465853,6.348206398269781,3.388019591615598,8,-4.214998245239258,-3.2949981689453125,4.872502326965332,7.070003509521484,3.7800025939941406,3,0.05328669342741432,1.784309794934088,52.599998474121094,-2.302761990088753,50.93999862670898,2.246743274139682,51.2599983215332,0.05328669342741432
10216,2002-08-02,52.25,53.4900016784668,51.40999984741211,52.099998474121094,10881400.0,0.016141615336656256,-1.7189588112097338,-0.09493756458419848,56.492207686513964,46.10317308136579,-4.127938885676656,-2.556455742477624,3.00856992620146,7.797382823913097,37.709520959485296,2.0800018310546875,-2.9358804534920395,2.700500297546384,-3.792486938333994,9.193487533426762,-0.545993320393805,5.946993915486573,-7.76288036062293,72.98471378551766,11.020440578140324,3.246493617940189,8,-4.054998397827148,-4.125,3.807499885559082,6.165000915527344,3.1399993896484375,4,0.039425863603655964,1.2624991059294757,51.41999816894531,1.784309794934088,52.599998474121094,-2.302761990088753,50.93999862670898,0.039425863603655964
10217,2002-08-05,50.099998474121094,52.5,49.75,52.5,9156700.0,-0.041148354562275724,1.291665209665165,-15.999847413661563,50.0,47.86161408707863,-0.8841900881540354,-0.7173118672536063,4.889358190568146,9.828025459287545,37.41307297258288,2.75,-2.8600274267604533,0.724498939514163,-5.494441158638239,6.943439037666565,-2.384971109562038,3.833968988590364,-4.532532990053255,16.089048610940626,-43.07615328521615,3.109470049076202,8,-1.3549976348876953,-1.9749984741210938,5.957501411437988,8.31500244140625,5.380001068115234,0,0.051497044104449996,-1.7189588112097338,52.25,1.2624991059294757,51.41999816894531,1.784309794934088,52.599998474121094,0.051497044104449996
10218,2002-08-06,51.08000183105469,52.4000015258789,50.70000076293945,50.75,7914300.0,0.01956094584393675,-6.906974681073759,-0.13750067551887796,49.69135843350221,48.94610302972678,-0.856937670975114,-1.9168830546622928,3.657261925681702,8.725485965363148,36.574850886619195,2.3000030517578054,-1.7716419999802326,1.7815021514892564,-4.305018727029605,7.868023030008118,-1.2617582877701707,4.8247625907486835,-4.561832003658971,40.34655194879998,-14.996495846881146,3.043260439259429,8,-0.9100017547607422,-2.9550018310546875,4.832498550415039,7.334999084472656,2.8899993896484446,1,0.06382142139139968,1.291665209665165,50.099998474121094,-1.7189588112097338,52.25,1.2624991059294757,51.41999816894531,0.06382142139139968
10219,2002-08-07,52.5099983215332,52.540000915527344,50.97000122070313,51.5,9141000.0,0.027995231777950602,1.934569243658519,3.0605839922319324,55.37925377801122,50.830554033215805,-1.713026277972979,-3.3442860761030957,1.9927168854612916,7.1765118944503286,34.93620820170871,1.5699996948242116,-0.7568285237996832,3.100998687744138,-3.1403534816785594,9.342350857166835,-0.019677396967210825,6.221674772455486,-5.155208672008953,73.79671344598584,18.48280470092721,3.1206760847113504,8,-1.5649967193603516,-4.384998321533203,2.405000686645508,5.035001754760742,1.6300010681152344,2,0.03637402225223196,-6.906974681073759,51.08000183105469,1.291665209665165,50.099998474121094,-1.7189588112097338,52.25,0.03637402225223196
10220,2002-08-08,54.56999969482422,54.77999877929688,52.20000076293945,52.93000030517578,9260200.0,0.039230650145464896,1.504855411691495,1.623764470379393,81.76822803729483,55.23108569563843,-3.188061836633281,-5.398318118517764,-0.2875672619896221,5.0073457525591465,32.700224095129826,2.579998016357429,0.25770948768983715,4.98150005340576,-1.6447196539940165,11.607719760805537,1.6683901997058754,8.294609907105645,-6.478984601826866,95.82506688993634,32.57694703368557,3.313109853699887,8,-2.729999542236328,-6.444999694824219,0.1699991226196289,2.9750003814697266,0.3300018310546804,3,0.006413752539461637,1.934569243658519,52.5099983215332,-6.906974681073759,51.08000183105469,1.291665209665165,50.099998474121094,0.006413752539461637
10221,2002-08-09,54.5099983215332,54.97999954223633,53.4000015258789,54.099998474121094,6758600.0,-0.0010995303944761892,1.340733833481693,0.25,80.87627898013898,58.952158368006906,-2.637233780728181,-5.293916141882605,-0.45340996277030854,4.943472549043221,30.50379578882707,1.579998016357429,0.9338315238540247,4.720998764038086,-2.2548023132006563,11.696799841276828,1.2330982254187148,8.208899302657457,-5.482525512453918,91.01336019425052,20.20549482510127,3.4879005386193698,8,-2.2949981689453125,-6.319997787475586,-0.00749969482421875,3.035001754760742,-0.9199981689453125,4,0.012658273026100453,1.504855411691495,54.56999969482422,1.934569243658519,52.5099983215332,-6.906974681073759,51.08000183105469,0.012658273026100453
10222,2002-08-12,54.58000183105469,54.95000076293945,53.4000015258789,53.9000015258789,5477200.0,0.0012842324651811676,1.1831003320402846,1.6585379469477932,79.29686552046971,62.059341021402815,-2.4437559589484366,-5.190568873241766,-0.7524557418554707,4.764711079260209,27.274586034388204,1.549999237060554,1.6324533741435303,4.512002182006839,-2.770535181483723,11.7945395454974,0.8707335002615579,8.15327086375212,-4.600124744670275,90.65425641903214,13.421466568350638,3.641268681745282,8,-2.365001678466797,-6.39000129699707,-0.07750320434570312,2.964998245239258,-0.7300033569335938,0,0.014840555724072502,1.340733833481693,54.5099983215332,1.504855411691495,54.56999969482422,1.934569243658519,52.5099983215332,0.014840555724072502
10223,2002-08-13,53.36999893188477,54.95000076293945,53.29999923706055,54.099998474121094,6109900.0,-0.022169345155306552,-2.79311161291737,-1.0735282567963071,68.27851256906297,63.73028715470035,-0.9530294104267156,-3.924221729293045,0.25163146574768547,5.85286587910457,25.33426027037131,1.6500015258789062,2.162582448731712,3.1384992599487376,-4.292381467477746,10.569379987375221,-0.5769411037645042,6.853939623661979,-2.5901022525640514,59.850342038647476,-18.351985534250012,3.7154403637132427,8,-1.0049991607666087,-5.1799983978271555,1.1324996948242116,4.175001144409173,-1.4099998474121165,1,0.03953533169533152,1.1831003320402846,54.58000183105469,1.340733833481693,54.5099983215332,1.504855411691495,54.56999969482422,0.03953533169533152
10224,2002-08-14,55.5,55.5,52.52000045776367,53.4900016784668,8291800.0,0.03991008264462792,1.9651761499613785,-2.7534240848640303,70.43267671218243,65.80170907968626,-2.937292403387886,-6.027756905247735,-2.042825455989899,3.611367253650144,23.680217253316915,2.979999542236328,2.4931656714064303,5.055500411987303,-2.7327239644542516,12.843724788428858,1.1613882237665223,8.949612600208084,-4.048086862612784,100.0,21.767668838625383,3.8941121882207774,8,-2.875,-7.049999237060547,-1.2225008010864258,1.944997787475586,-3.200000762939453,2,-0.02756754557291652,-2.79311161291737,53.36999893188477,1.1831003320402846,54.58000183105469,1.340733833481693,54.5099983215332,-0.02756754557291652
10225,2002-08-15,55.97000122070313,56.4900016784668,55.38000106811523,56.0,8894600.0,0.008468490463119593,1.1980163616174422,-0.014924778282394375,69.62961672211318,67.26142119475284,-3.010597929458015,-6.330891523076588,-2.6819817324292146,3.0394531389152064,21.67568099708192,1.1100006103515696,2.76436194888862,5.213501548767098,-2.9453407566819507,13.372343854216147,1.1340803960425703,9.292922701491626,-3.7894324480456163,86.90175572108345,10.468785086504226,4.079421152724525,8,-2.8500003814697337,-7.0249996185302805,-2.3650007247924876,1.2399978637695241,-3.1200027465820384,3,-0.032696119191396145,1.9651761499613785,55.5,-2.79311161291737,53.36999893188477,1.1831003320402846,54.58000183105469,-0.032696119191396145
10226,2002-08-16,55.31999969482422,56.27000045776367,55.1500015258789,55.9900016784668,7837000.0,-0.011613391311459886,-1.2178233527845277,22.334308240086674,63.35525359804626,68.74533826120242,-2.100176471092304,-4.869680660726473,-2.1844513157993717,3.576979220484766,17.98965752630796,1.1199989318847727,2.855637488695301,3.8899999618530288,-3.344705635220656,11.124705558926713,0.27264716331618644,7.507352760389871,-2.799999237060547,70.52892635042164,-3.0019685923180646,3.6173527985368428,8,-1.7249984741210938,-6.374998092651367,-2.060000419616699,1.5449981689453125,-1.7099990844726562,4,-0.007592157831928126,1.1980163616174422,55.97000122070313,1.9651761499613785,55.5,-2.79311161291737,53.36999893188477,-0.007592157831928126
10227,2002-08-19,55.9000015258789,56.38000106811523,55.0,55.0099983215332,6412600.0,0.010484487242485407,-2.032969889038387,-1.32835905874046,66.04138768949782,70.56200817853528,-1.9790444684872952,-4.63427978433203,-2.89914356711958,2.879866875724751,14.121486405933965,1.3800010681152273,3.1125374856092236,3.8015016555786048,-2.3621034838213504,9.96510679497856,0.7196990858786236,6.883304225278586,-2.586000823974601,85.13853976892725,12.731196918089381,3.0818025696999793,8,-2.170000076293938,-6.954999923706048,-2.6400022506713796,0.9649963378906321,-2.25,0,-0.04132381592550749,-1.2178233527845277,55.31999969482422,1.1980163616174422,55.97000122070313,1.9651761499613785,55.5,-0.04132381592550749
10228,2002-08-20,54.9000015258789,55.72999954223633,54.33000183105469,55.4000015258789,6432000.0,-0.017889087168218576,1.413797412574045,-0.5617957301261463,57.77027096689051,70.82767675507742,-0.42487290505563635,-2.932458874953255,-2.070475220730593,3.7587862789778725,11.236902321462008,1.5699996948242116,3.160060918321669,2.2605016708373924,-2.7268742987503956,7.24787764042518,-0.23318631395650158,4.754189655631286,-0.9508006286621011,59.949630637486464,-9.385729074291262,2.493687984793894,8,-0.5550003051757741,-5.954999923706048,-3.5400009155273366,0.19499778747559304,0.6399993896484446,1,-0.019125738116106517,-2.032969889038387,55.9000015258789,-1.2178233527845277,55.31999969482422,1.1980163616174422,55.97000122070313,-0.019125738116106517
10229,2002-08-21,54.88999938964844,55.88000106811523,53.54999923706055,55.290000915527344,8392800.0,-0.00018218826871518878,1.9493659883917624,0.8000030517578125,62.729259328502344,68.7122357874338,-0.0466722305124776,-2.483512442054021,-2.1867742446055587,3.6518491944870135,9.689445111826306,2.3300018310546804,3.5991896534538768,1.8909996032714815,-2.6100507631813343,6.392049969724297,-0.3595255799549264,4.1415247864978895,1.6000022888183594,45.57819863397621,-23.239703103045507,2.250525183226406,8,-0.3849983215332031,-5.944997787475586,-3.529998779296875,-0.010000228881835938,0.20999908447265625,2,-0.05337949239854323,1.413797412574045,54.9000015258789,-2.032969889038387,55.9000015258789,-1.2178233527845277,55.31999969482422,-0.05337949239854323
10230,2002-08-22,56.20000076293945,56.38999938964844,54.75,55.099998474121094,5719100.0,0.023865938929816588,1.2162160768919488,-2.749995231646608,63.997148308247674,66.83677682389032,-1.2305477917102507,-3.3759077720570616,-3.6023990236348524,2.233893806757081,8.419848267117734,1.6399993896484375,4.05186889394534,2.826000976562497,-1.4088151955449106,7.060817148669905,0.7085928905087968,4.9434090626161975,0.23120086669921847,93.30990786969318,23.985567453130287,2.117408086053704,8,-1.6949996948242188,-7.254999160766602,-5.020000457763672,-1.335000991821289,-2.1199989318847656,3,-0.0693950440023966,1.9493659883917624,54.88999938964844,1.413797412574045,54.9000015258789,-2.032969889038387,55.9000015258789,-0.0693950440023966
10231,2002-08-23,54.81999969482422,56.349998474121094,54.5,56.20000076293945,4753800.0,-0.024555178814610668,1.2023837366400167,-1.254543815174834,67.69113350105778,65.54725104395565,0.2213262062901009,-1.6712600863945966,-2.351715207613836,3.5036861298916904,7.122452971681952,1.8499984741210938,4.216089225778489,1.18549995422363,-2.7010746293484758,5.072074537795736,-0.7577873375624193,3.1287872460096793,1.5699996948242188,44.718323574962156,-30.04530332569921,1.943287291786052,8,-0.3149986267089844,-5.874998092651367,-3.782499313354492,-0.07499885559082031,1.4799995422363281,4,-0.03593581232524379,1.2162160768919488,56.20000076293945,1.9493659883917624,54.88999938964844,1.413797412574045,54.9000015258789,-0.03593581232524379
10232,2002-08-26,55.709999084472656,55.81999969482422,54.29999923706055,54.9900016784668,4402400.0,0.01623493970454115,2.234048251932715,-0.5217368469063658,67.4716676282572,65.45760160608835,-0.5492901602689457,-2.33025645948905,-3.3443358419248383,2.516156651368192,6.455256998537771,1.5200004577636719,3.634345849591824,1.852999305725099,-1.9702057335244163,5.6762043449746145,-0.05860321389965861,3.7646018253498568,0.6800003051757812,76.05632856899162,-2.934387244846107,1.9116025196247575,8,-1.2049980163574219,-6.764997482299805,-6.914999008178711,-3.654998779296875,2.5900001525878906,0,-0.03769518055343857,1.2023837366400167,54.81999969482422,1.2162160768919488,56.20000076293945,1.9493659883917624,54.88999938964844,-0.03769518055343857
10233,2002-08-27,54.75,56.5,54.36999893188477,55.93999862670898,5939300.0,-0.017232078625903702,-1.184615625385146,-1.6527818250213153,58.763687595236725,64.16104725976105,0.7007382403942302,-1.1280206524507008,-2.520539027836435,3.3789190332206402,5.8440214885745565,2.1300010681152273,3.060440626944711,0.7025001525878878,-2.8808827776851373,4.285883082860913,-1.0891913125486212,2.494191617724397,-1.2000007629394531,40.67798144376556,-37.35994094610298,1.7916914651365112,8,0.27499961853027344,-5.049999237060547,-6.564999580383301,-2.719999313354492,3.229999542236328,1,-0.020091296330979058,2.234048251932715,55.709999084472656,1.2023837366400167,54.81999969482422,1.2162160768919488,56.20000076293945,-0.020091296330979058
10234,2002-08-28,54.36000061035156,54.86999893188477,54.0,54.5,5038700.0,-0.00712327652325917,-1.0232518940402215,0.11764668169039438,49.0549109607667,61.87496884183366,1.0192029476410198,-0.631798331718997,-2.242166335319965,3.6631575382988615,5.638318918126334,0.8699989318847727,2.5441177154131367,0.2245006561279297,-3.2950843655770896,3.744085677832949,-1.5352918547245764,1.9842931669804358,-0.7510013580322266,14.400024414062502,-58.85207118589315,1.7597925108525092,8,0.6649990081787109,-4.1100006103515625,-6.175000190734863,-2.3299999237060547,2.5900001525878906,2,0.021707142971427285,-1.184615625385146,54.75,2.234048251932715,55.709999084472656,1.2023837366400167,54.81999969482422,0.021707142971427285
10235,2002-08-29,54.15999984741211,54.66999816894531,53.6500015258789,53.849998474121094,5092100.0,-0.003679189858238674,-1.8732491228823884,-2.214305177111717,48.44445333597366,60.21821325715893,1.045388207004244,-0.22767130025678028,-2.155516378714971,3.761228250169104,5.488342358138248,1.0199966430664134,2.405476140728041,-0.11250019073486328,-3.3921597938296273,3.1671594123599007,-1.7523299922822417,1.5273296108125152,2.3400001525878906,17.894687529279697,-50.91677818082397,1.6398298015473818,8,0.8649997711181641,-2.4850006103515625,-6.0724992752075195,-2.1299991607666016,2.5400009155273438,3,0.017355956967453734,-1.0232518940402215,54.36000061035156,-1.184615625385146,54.75,2.234048251932715,55.709999084472656,0.017355956967453734
10236,2002-08-30,54.31000137329102,54.91999816894531,53.41999816894531,53.56999969482422,5920800.0,0.0027695998209291695,-1.8846022645994036,2.3870916138559264,48.80847245626826,58.303444897911206,0.8236694994992888,-0.22707179135800715,-2.3765863570570716,3.5021085872556483,5.4623931269697135,1.5,2.0340359760171935,-0.06549873352049929,-3.204070767046531,3.0730733000055324,-1.634784750283515,1.5037872832425165,2.1329986572265582,28.89619075456672,-35.61758527790026,1.5692860167630154,8,0.6499977111816335,-1.8600006103515696,-6.29750061035157,-2.3100013732910227,4.180000305175774,4,-0.004234938987673242,-1.8732491228823884,54.15999984741211,-1.0232518940402215,54.36000061035156,-1.184615625385146,54.75,-0.004234938987673242
10237,2002-09-03,52.68000030517578,54.1500015258789,52.52000045776367,53.88000106811523,8362000.0,-0.03001290787882127,-1.144737601610194,-1.621618974467336,47.06383849074488,57.113841289450576,2.177909770066634,1.6929240819650389,-0.7722943852078856,5.024221008709802,5.055226587644021,1.7900009155273509,1.5913899521491146,-1.8244998931884737,-4.3813276291698315,0.7323278427928841,-3.1029137611791526,-0.5460860251977948,3.6420796508789124,4.020097131021448,-58.56027259045021,1.2784138679906778,9,1.8299999237060547,0.020000457763671875,-4.842499732971191,-0.6849994659423828,3.520000457763672,1,0.0687167598882703,-1.8846022645994036,54.31000137329102,-1.8732491228823884,54.15999984741211,-1.0232518940402215,54.36000061035156,0.0687167598882703
10238,2002-09-04,54.34000015258789,54.65999984741211,52.9000015258789,53.25,8110000.0,0.03151100679187002,1.0346806788839995,-0.9083328829874201,44.85816136492991,55.12816373794253,0.4806672497306934,0.30533215033854333,-2.4756729367742594,3.26536908179839,4.51187457444863,1.9799995422363281,1.3585120987748667,-0.32749996185302876,-2.3180560906552046,1.663056166949147,-1.3227780262541131,0.6677781025480556,1.7539550335693406,75.83339293803495,17.24335702196403,0.9952780644010877,9,0.1700000762939453,-1.364999771118164,-6.739999771118164,-2.344999313354492,2.4599990844726562,2,0.07287447687436321,-1.144737601610194,52.68000030517578,-1.8846022645994036,54.31000137329102,-1.8732491228823884,54.15999984741211,0.07287447687436321
10239,2002-09-05,54.41999816894531,54.97000122070313,53.349998474121094,54.34000015258789,6751900.0,0.001472175490113914,1.7457577805004785,0.07339266528310999,42.883369822226086,52.7821883506068,0.3654157226521306,0.3960700426310666,-2.573546461073235,3.09412382371724,3.9310060638289026,1.6200027465820384,1.0107687618479346,-0.34300193786621236,-2.062550736693211,1.3765468609607865,-1.2027763372797082,0.5167724615472835,1.4595197335083085,77.55090283735515,21.610917796005985,0.859774399413499,9,0.09000205993652344,-1.444997787475586,-6.894997596740723,-2.424997329711914,2.2800025939941406,3,0.06541715349271215,1.0346806788839995,54.34000015258789,-1.144737601610194,52.68000030517578,-1.8846022645994036,54.31000137329102,0.06541715349271215
10240,2002-09-06,54.91999816894531,55.18999862670898,54.5,55.099998474121094,5497900.0,0.009187798912593914,2.833319204849008,-2.250059606122741,48.13779645581418,50.60959534557974,-0.3746448916209033,-0.08049135004105779,-3.1117707918644513,2.4872938583508244,4.186053955955147,0.7700004577636648,0.9010275188025432,0.13949813842773295,-1.5789039728214718,1.8579002496769377,-0.7197029171968694,0.9986991940523353,0.7579486868269143,89.88761636977753,34.314460962422174,0.8592010556246018,9,-0.40999794006347656,-1.7949981689453125,-7.144997596740723,-2.924997329711914,2.910003662109375,4,0.03696290352649734,1.7457577805004785,54.41999816894531,1.0346806788839995,54.34000015258789,-1.144737601610194,52.68000030517578,0.03696290352649734
10241,2002-09-09,55.20000076293945,55.709999084472656,54.20000076293945,54.25,7212600.0,0.0050983722383382,-1.8761893689759528,-5.277773068282965,46.647507933579035,48.29579982394883,-0.665008441403721,-0.32269495562785266,-3.436236418394799,2.112820597451716,4.41522490890312,1.5099983215332031,0.7204399062981395,0.3850006103515611,-1.3382342392217552,2.1082354599248774,-0.47661681443509707,1.2466180351382192,-2.6800003051757812,84.01258491890476,30.84996009621834,0.8616174247866594,9,-0.6900005340576172,-2.075000762939453,-7.535000801086426,-3.2049999237060547,4.36000061035157,0,0.027173912667897593,2.833319204849008,54.91999816894531,1.7457577805004785,54.41999816894531,1.0346806788839995,54.34000015258789,0.027173912667897593
10242,2002-09-10,55.38999938964844,55.5,54.6500015258789,55.349998474121094,5240400.0,0.0034420040594735912,5.538396079697229,0.042106193055650366,52.54412053644998,47.60473681741696,-1.0115476342832324,-0.47315826095331204,-3.600095428855454,1.8002351911663368,4.6567805449143505,0.8499984741211009,0.4022547794061424,0.5344993591308622,-1.2034911475644492,2.2724898658261736,-0.3344958942167935,1.403494612478518,-2.8061989593505885,88.61210061035212,34.808140913103024,0.8689952533476545,9,-1.2749996185302734,-2.2649993896484375,-7.229998588562012,-3.394998550415039,3.5100021362304616,1,0.05596682294597932,-1.8761893689759528,55.20000076293945,2.833319204849008,54.91999816894531,1.7457577805004785,54.41999816894531,0.05596682294597932
10243,2002-09-11,55.47999954223633,56.25,55.45000076293945,56.25,3514300.0,0.0016248448019429151,1.0779188609419819,-19.249570856379936,53.0381049249652,48.04731392455014,-1.103111614616786,-0.4184305654341287,-3.605632526273098,1.5837336992842168,5.029355261077052,0.8600006103515625,0.1259838269700282,0.5189994812011705,-1.0907460530395596,2.1287450154419005,-0.2858732859191946,1.3238722483215355,-2.8336751388549857,73.44827404770737,17.83530665954217,0.8048727671203659,9,-1.0949993133544922,-1.8799991607666016,-7.044999122619629,-3.4849987030029297,4.720001220703125,2,0.012977671713118921,5.538396079697229,55.38999938964844,-1.8761893689759528,55.20000076293945,2.833319204849008,54.91999816894531,0.012977671713118921
10244,2002-09-12,53.97000122070313,54.9000015258789,53.72000122070313,54.5,6020300.0,-0.027216985111610414,-1.291265443986849,0.6883096937840196,38.748740784195576,46.97001252990811,0.3863794349850451,1.023544637642125,-2.0627601288617186,2.9755280328509244,5.1426300821958275,1.759998321533196,-0.26564390490675294,-0.9144989013671818,-2.5613840766628257,0.7323862739284621,-1.7379414890150002,-0.0910563137193634,-1.1795297934570428,9.881427692604639,-39.270985595302484,0.8234425876478212,9,0.41499900817870383,-0.2350006103515696,-4.8225011825561594,-2.069999694824226,5.379997253417962,3,0.05243650087730245,1.0779188609419819,55.47999954223633,5.538396079697229,55.38999938964844,-1.8761893689759528,55.20000076293945,0.05243650087730245
10245,2002-09-13,54.13999938964844,54.47999954223633,53.349998474121094,53.54999923706055,5852500.0,0.0031498640930194277,-1.2828265702847146,-1.113210399032663,46.0919508982519,46.66817680123964,0.2383062991456555,0.7477556410174557,-2.2404298553144457,2.695736651694901,5.641646577938894,1.1300010681152344,-0.45124752128638335,-0.6530006408691378,-2.248495586563756,0.9424943048254804,-1.4507481137164433,0.14474683197816773,-1.2111468194921926,27.24139654678,-21.54360829023941,0.797747472847308,9,0.24500083923339844,0.21000099182128906,-4.604998588562012,-2.344999313354492,6.970001220703125,4,0.047284843039368196,-1.291265443986849,53.97000122070313,1.0779188609419819,55.47999954223633,5.538396079697229,55.38999938964844,0.047284843039368196
10246,2002-09-16,54.9000015258789,54.9900016784668,53.6500015258789,54.13999938964844,4178000.0,0.014037719704440343,1.8510567495617318,1.2881388808068932,45.27422644435478,46.46933101830741,-0.47964257779027264,-0.047774444671638605,-3.0523005996517156,1.8163126238319194,6.076995457288806,1.3400001525878977,-0.4421487993054569,0.1280014038085895,-1.4492393800645402,1.7052421876817192,-0.6606189881279718,0.9166217957451508,-1.8383030585289006,53.44835297243661,7.777848045390456,0.788620391936564,9,-0.325000762939446,-0.3900012969970632,-4.917501449584954,-3.105001449584954,4.91999816894532,0,0.05336976728123832,-1.2828265702847146,54.13999938964844,-1.291265443986849,53.97000122070313,1.0779188609419819,55.47999954223633,0.05336976728123832
10247,2002-09-17,53.59000015258789,55.290000915527344,53.38999938964844,54.9000015258789,6619100.0,-0.02386159083572148,-1.222220239277038,-1.7236811725141863,43.497760148824476,46.31817532762902,1.0873651878630426,1.1386745552243056,-1.7778993370168337,3.001415203394899,6.3969342906539355,1.9000015258789062,-0.4401967416689345,-1.066499900817874,-2.634230528365542,0.5012307267297942,-1.8503652145917115,-0.2826345870440363,-0.4007696239318932,8.27591559263264,-36.45529059987304,0.7838653137738342,9,1.2099990844726562,0.9200000762939453,-3.3874998092651367,-1.7950000762939453,4.3600006103515625,1,0.11140140331600357,1.8510567495617318,54.9000015258789,-1.2828265702847146,54.13999938964844,-1.291265443986849,53.97000122070313,0.11140140331600357
10248,2002-09-18,53.849998474121094,54.61999893188477,53.06000137329102,53.08000183105469,6092900.0,0.004851620093168529,-2.8518574335016877,-0.5877830808161728,47.09896425989239,46.78657470959194,0.8387545722958478,0.8389950217419084,-2.0402620654381067,2.613408881853985,6.49778032272211,1.55999755859375,-0.44881736855924004,-0.7540014266967745,-2.3573189270181203,0.8493160736245713,-1.5556601768574438,0.04765732346389484,2.4000015258789062,35.42588623304535,-12.599127569054424,0.8016587501606727,9,0.8050022125244141,0.6600017547607422,-3.64749813079834,-2.0549983978271484,3.8600006103515625,2,0.09377907511333916,-1.222220239277038,53.59000015258789,1.8510567495617318,54.9000015258789,-1.2828265702847146,54.13999938964844,0.09377907511333916
10249,2002-09-19,51.959999084472656,53.70000076293945,51.79999923706055,53.0,7171100.0,-0.035097482696433535,-1.7941186370317181,-1.3506564280406241,39.50381269544408,45.827243180661924,2.618465922874364,2.6332387852179266,-0.09984582254961083,4.3742874710350605,6.512615009771136,2.049999237060547,-0.3501952916410218,-2.4975008010864244,-4.481127347128876,-0.513874255043973,-3.4893140741076465,-1.5056875280652022,4.226200942993167,4.584520643623283,-45.299854635371766,0.9918132730212254,9,2.065000534057617,2.190000534057617,-1.6824989318847656,-0.16499900817871094,5.799999237060547,3,0.15858356088634307,-2.8518574335016877,53.849998474121094,-1.222220239277038,53.59000015258789,1.8510567495617318,54.9000015258789,0.15858356088634307
10250,2002-09-20,52.29999923706055,52.75,51.95000076293945,51.959999084472656,14184300.0,0.006543498048087848,-3.4444797660298185,-0.3269229358471188,40.581056789304206,45.15319305352028,2.0872298163883443,2.0934096045237425,-0.4063606003071527,3.890663938943689,6.795338966107758,0.7999992370605469,-0.3353402628045288,-1.9625005722045898,-3.991146838367925,0.06614569395874526,-2.9768237052862574,-0.9481774391229223,3.710752758789063,14.326640674272012,-36.6340757540965,1.0143231330816678,9,1.7250003814697266,1.8500003814697266,-1.7624988555908203,-0.7299976348876953,4.970001220703125,4,0.13479922256030963,-1.7941186370317181,51.959999084472656,-2.8518574335016877,53.849998474121094,-1.222220239277038,53.59000015258789,0.13479922256030963
10251,2002-09-23,52.849998474121094,53.099998474121094,51.45000076293945,51.5,6307600.0,0.010516237955713104,-1.2758637018952508,3.9705819654657857,50.8863307292081,44.96899418604897,1.3061862242475542,1.4632785975457523,-0.9003188400889144,3.1973444023752364,7.074540524284714,1.6499977111816406,-0.29198896718250467,-1.3140012741088896,-3.4185570145365958,0.7905544663188167,-2.366279144322739,-0.26172340389504,2.992323411376951,36.45827227996698,-19.59575665468728,1.0522778702138529,9,1.0000019073486328,1.1250019073486328,-1.8174972534179688,-2.154996871948242,3.4000015258789062,0,0.15629143566153791,-3.4444797660298185,52.29999923706055,-1.7941186370317181,51.959999084472656,-2.8518574335016877,53.849998474121094,0.15629143566153791
10252,2002-09-24,53.61000061035156,54.099998474121094,51.86000061035156,51.9000015258789,9870800.0,0.014380362500911348,-1.5027896291434197,1.266667420187971,45.79977182048883,44.164734952218254,0.29853211696012494,0.5669510936167654,-1.545936362204344,2.292994599724956,7.0091896297666985,2.2399978637695312,-0.34405417038915687,-0.44899921417236044,-2.4349915830682747,1.5369931547235538,-1.4419953986203211,0.5439969702756002,1.9687820077929672,68.1388358066704,13.98419924504853,0.9929961844479575,9,-0.23999977111816406,0.36499977111816406,-2.339999198913574,-2.914999008178711,3.6899986267089844,1,0.11583657925334112,-1.2758637018952508,52.849998474121094,-3.4444797660298185,52.29999923706055,-1.7941186370317181,51.959999084472656,0.11583657925334112
10253,2002-09-25,53.6500015258789,54.29999923706055,52.95000076293945,54.25,8673100.0,0.000746146522513147,2.8571553133514986,-0.3508764885135192,45.54915313735636,44.92033632479168,-0.031684864257634615,0.46411088476489937,-1.5041911505460703,2.119707826046657,7.27433960977994,1.3499984741210938,-0.40715899715763015,-0.3539983749389748,-2.320244360399805,1.6122476105218553,-1.3371213676693898,0.6291246177914402,1.6810541809533248,77.19305055480426,24.92393854360533,0.9831229927304138,9,-0.2800006866455007,0.3249988555908274,-2.312499999999993,-2.9549999237060476,5.099998474121101,2,0.08014909813164461,-1.5027896291434197,53.61000061035156,-1.2758637018952508,52.849998474121094,-3.4444797660298185,52.29999923706055,0.08014909813164461
10254,2002-09-26,55.540000915527344,55.6500015258789,53.88000106811523,54.18999862670898,8433500.0,0.03522831940157123,1.2547726129646166,-2.2500095367674025,53.08766279903007,45.69763764710036,-1.8724696425589187,-1.4049876064817468,-3.3255483602695364,0.12729602517681826,7.261696927459068,2.0,-0.5234937701167013,1.4770009994506808,-0.6018158773155378,3.5558178762168993,0.43759256106757505,2.5164094378337865,-4.090000152587891,97.38093832453093,47.810222881400065,1.0394084383831088,9,-1.989999771118164,-1.5650005340576172,-3.8949995040893555,-5.104999542236328,3.049999237060547,3,0.03907090625089715,2.8571553133514986,53.6500015258789,-1.5027896291434197,53.61000061035156,-1.2758637018952508,52.849998474121094,0.03907090625089715
10255,2002-09-27,55.099998474121094,56.1500015258789,54.79999923706055,55.290000915527344,9142200.0,-0.007922262048131068,-2.417723352680407,-0.14074231057234415,49.5097927385373,46.16825612423175,-1.4326266173607962,-0.9391002086106823,-2.771922022970344,0.4881125663305994,7.1742809421948825,1.3500022888183523,-0.6759926899271775,0.9899986267089815,-1.139928739764727,3.11992599318269,-0.07496505652787278,2.054962309945836,-3.565997695922853,77.65951316354428,31.10517398301684,1.0649636832368534,9,-1.299997329711914,-1.1249980926513672,-3.374997138977051,-4.664997100830078,3.6100006103515625,4,0.048275860636574075,1.2547726129646166,55.540000915527344,2.8571553133514986,53.6500015258789,-1.5027896291434197,53.61000061035156,0.048275860636574075
10256,2002-09-30,54.08000183105469,54.790000915527344,53.70000076293945,54.25,9658600.0,-0.018511736321471406,-1.3440855804490677,0.8947157083199486,44.061660455245935,46.23091171383414,-0.6047780857762106,0.0661747741573393,-1.393776402832117,1.414523882538255,7.061176309092746,1.3999977111816406,-0.5709718510733666,-0.01849803924560689,-2.1463612900364666,2.109365211545253,-1.0824296646410403,1.0454335861498265,-2.361361022949218,51.748269159290786,10.079633352293087,1.0639316253954316,9,-0.2800006866455078,-0.10500144958496094,-2.3550004959106445,-4.005001068115234,5.80999755859375,0,0.058986658999652164,-2.417723352680407,55.099998474121094,1.2547726129646166,55.540000915527344,2.8571553133514986,53.6500015258789,0.058986658999652164
10257,2002-10-01,56.29999923706055,56.29999923706055,54.29999923706055,54.95000076293945,10937400.0,0.041050246502230214,1.962966311946515,-7.941253029351046,53.115501299490354,46.899415829345024,-2.681974168773067,-1.9697037955930625,-3.2443658080748676,-0.8946042889139036,6.69927117184062,2.2199974060058594,-0.5165542029859793,2.0204994201660185,-0.21256778362436535,4.253566623956402,0.9039658182708266,3.1370330220612104,-4.404104000244139,100.0,59.77560785850403,1.116533601895191,10,-2.424999237060547,-2.3249988555908203,-4.574997901916504,-6.459999084472656,3.970001220703125,1,-0.000888085927852611,-1.3440855804490677,54.08000183105469,-2.417723352680407,55.099998474121094,1.2547726129646166,55.540000915527344,-0.000888085927852611
10258,2002-10-02,58.29999923706055,58.9000015258789,57.5099983215332,57.5099983215332,14252400.0,0.03552397916700967,-2.518991375896918,0.585186524778606,65.86080125423914,49.82797011365558,-4.452597203555804,-3.85549233277915,-4.894070115921096,-2.980674249140769,7.065595045291749,2.6000022888183523,-0.4573414051516167,3.8224994659423857,0.9547853915749158,6.6902135403098555,2.3886424287586507,5.256356503126121,-6.139857760229489,88.4614961387201,42.564849349720504,1.4338570371837367,10,-3.124998092651367,-3.124998092651367,-6.574997901916504,-8.459999084472656,1.5900001525878906,2,-0.017152658886559813,1.962966311946515,56.29999923706055,-1.3440855804490677,54.08000183105469,-2.417723352680407,55.099998474121094,-0.017152658886559813
10259,2002-10-03,57.97999954223633,59.11000061035156,57.25,58.45000076293945,9910400.0,-0.005488845609123105,1.0782119095213942,-0.5949375645841984,63.913044800304746,52.42041322598898,-3.563609154755625,-3.431021660957285,-4.336972054962672,-2.7493194517066115,7.5897902341276,1.8600006103515625,-0.27352425164668404,3.3244997024536147,0.05764891623975643,6.591350488667473,1.6910743093466891,4.95792509556054,-5.280669261481442,79.11273382649404,29.581680457414635,1.6334253931069287,10,-2.6999988555908203,-2.6999988555908203,-5.617499351501465,-8.459999084472656,2.2900009155273438,3,0.013280449531613892,-2.518991375896918,58.29999923706055,1.962966311946515,56.29999923706055,-1.3440855804490677,54.08000183105469,0.013280449531613892
10260,2002-10-04,56.95000076293945,58.08000183105469,56.4900016784668,57.97999954223633,8789500.0,-0.01776472555068853,1.5853590457700395,2.1914810726576195,57.285002975573214,53.13137680891843,-2.0167214485088323,-2.3622565457194895,-3.109193051745578,-1.80208119616411,8.113110114776298,1.5900001525878906,-0.1576872992138192,2.1930007934570312,-1.2308235188008965,5.616825105714959,0.48108863732807094,3.9049129495859916,-3.609603449224899,60.073938847792164,10.58241271738045,1.711912156128963,10,-1.4650001525878906,-1.6700000762939453,-4.312500953674316,-7.430000305175781,3.049999237060547,4,0.02879717941488913,1.0782119095213942,57.97999954223633,-2.518991375896918,58.29999923706055,1.962966311946515,56.29999923706055,0.02879717941488913
10261,2002-10-07,56.70000076293945,58.22999954223633,56.5099983215332,56.95000076293945,7987000.0,-0.004389815568934807,-4.460279015694633,0.24271873425972565,61.9523517427984,54.926107911397274,-1.299860778430805,-2.1018830653911635,-2.6895765531768205,-1.6243619521094104,9.023172571054253,1.720001220703125,0.22416294187198105,1.8680007934570284,-1.6607897778327185,5.396791364746775,0.10360550781215494,3.632396079101902,-2.7826431195612003,49.89606737340324,-4.61030327441668,1.7643952856448746,10,-0.6700000762939453,-1.4200000762939453,-3.350001335144043,-7.375,3.3199996948242188,0,0.035449705370145024,1.5853590457700395,56.95000076293945,1.0782119095213942,57.97999954223633,-2.518991375896918,58.29999923706055,0.035449705370145024
10262,2002-10-08,58.4900016784668,58.95000076293945,56.88000106811523,57.4000015258789,9291600.0,0.03156968062507204,1.0597029088514407,-4.360000610351591,65.95599769439022,57.193535084401034,-2.598049151012191,-3.8448596432188253,-4.338856374367467,-3.4819184412138213,10.098252005913391,2.25,0.6530621925173961,3.5030015945434556,-0.3832179511307032,7.3892211402176144,1.5598918217063726,5.446111367380539,-4.0533797383912145,76.33590898303333,18.613931052565682,1.94310977283708,10,-2.085000991821289,-3.210000991821289,-4.785001754760742,-9.315000534057617,1.4399986267089844,1,0.023935675688261382,-4.460279015694633,56.70000076293945,1.5853590457700395,56.95000076293945,1.0782119095213942,57.97999954223633,0.023935675688261382
10263,2002-10-09,56.20000076293945,57.75,55.65999984741211,57.5,13585700.0,-0.039152006322653476,1.3222233760508966,-1.1926596835551495,64.19010062988471,58.427139287829334,0.1024860650823669,-1.5791143486627988,-1.9215268861784836,-1.2881649888949624,10.497230808072535,2.8300018310546875,0.8874663967236174,1.1770006179809585,-2.7416521658241138,5.095653401786031,-0.7823257739215776,3.1363270098834946,-1.2960409558362755,15.652196988711816,-46.7757931518403,1.9593263919025359,10,0.2049999237060547,-0.9200000762939453,-2.5950002670288086,-7.25,4.259998321533203,2,0.07241992241231676,1.0597029088514407,58.4900016784668,-4.460279015694633,56.70000076293945,1.5853590457700395,56.95000076293945,0.07241992241231676
10264,2002-10-10,56.79999923706055,57.06000137329102,54.599998474121094,55.5,10439800.0,0.010676129287826575,1.703294676411579,-1.0,64.80263455092472,60.12634393365015,-0.3352397687759563,-2.0619425988731237,-2.438114457712402,-1.9656125886179083,10.55748255496195,2.460002899169929,1.1641250233270597,1.6354991912841825,-2.327187640182558,5.598186022750923,-0.3458442244491877,3.616842607017553,2.3100013732910156,50.574703571870174,-17.196792430797714,1.981343415733371,10,-0.39499855041503906,-1.519998550415039,-3.0574989318847656,-7.849998474121094,3.3500022888183523,3,0.054401411867832206,1.3222233760508966,56.20000076293945,1.0597029088514407,58.4900016784668,-4.460279015694633,56.70000076293945,0.054401411867832206
10265,2002-10-11,56.70000076293945,57.25,55.31000137329102,57.02999877929688,11088200.0,-0.001760536539864077,4.038954476321624,-0.2538447769427879,63.05085859159272,62.23625483768869,0.017418694557697734,-1.8554515966435474,-2.216106563154284,-1.9474647414968729,10.44763230179229,1.9399986267089773,1.4678121864411224,1.4075006484985337,-2.581146223938781,5.396147520935848,-0.5868227877201235,3.401824084717191,2.3197998046874986,48.27588928438948,-22.48755432434413,1.9943234362186586,10,0.0049991607666015625,-1.4200000762939453,-2.957500457763672,-7.75,2.3800010681152344,4,0.06296295673346197,1.703294676411579,56.79999923706055,1.3222233760508966,56.20000076293945,1.0597029088514407,58.4900016784668,0.06296295673346197
10266,2002-10-14,57.83000183105469,57.9000015258789,56.709999084472656,56.709999084472656,8537200.0,0.019929471832632384,-1.12499914850715,-3.3939681181868946,63.95503499834495,63.44064747089475,-0.5863673474248898,-2.9035563612713133,-3.2352094632913264,-3.175291831266584,10.796036584211322,1.200000762939446,1.5940260277341523,2.3910017013549805,-1.749295977420438,6.531299380130399,0.3208528619672748,4.461150540742686,1.101402694702145,74.25291166481193,3.0270408754343237,2.0701488393877083,10,-0.9750022888183594,-2.5500011444091797,-4.0125017166137695,-8.880001068115234,0.9699974060058594,0,0.03752374373573031,4.038954476321624,56.70000076293945,1.703294676411579,56.79999923706055,1.3222233760508966,56.20000076293945,0.03752374373573031
10267,2002-10-15,59.56000137329102,59.77999877929688,57.43999862670898,58.849998474121094,16208800.0,0.029915260028702262,3.0695735823395496,0.6339296053841659,67.57882821805919,63.63153935576364,-2.017462508200879,-4.388359574863081,-4.762610032177669,-4.990058894128332,11.67054322534724,2.340000152587905,1.8612025277359479,3.8225011825561594,-0.60722169656772,8.252224061680039,1.6076397429942233,6.037362622118096,-4.960002899169929,95.75294608021468,24.23751487506378,2.2148614395619393,10,-2.3700027465820384,-3.9450016021728587,-5.742501258850105,-10.61000061035157,0.43999862670897727,1,0.0077232886814360135,-1.12499914850715,57.83000183105469,4.038954476321624,56.70000076293945,1.703294676411579,56.79999923706055,0.0077232886814360135
10268,2002-10-16,58.9000015258789,59.79999923706055,58.349998474121094,59.29999923706055,8431200.0,-0.011081259774921581,1.0714330478663545,-0.5633747575528055,60.78306117082354,63.28376339693241,-1.411875660265622,-3.5106190892134137,-3.9350965862573446,-4.413936533179431,12.388135025706044,1.4500007629394531,2.2997459233413764,2.910001182556144,-1.64077060059725,7.460772965709538,0.6346152909794469,5.185387074132841,-4.196403045654293,82.69235424740788,13.851873367862083,2.275385891576697,10,-1.7000026702880788,-3.275001525878899,-5.280001640319817,-9.950000762939446,0.579998016357429,2,0.017487245375440885,3.0695735823395496,59.56000137329102,-1.12499914850715,57.83000183105469,4.038954476321624,56.70000076293945,0.017487245375440885
10269,2002-10-17,60.20000076293945,60.20000076293945,59.04999923706055,59.5,7710900.0,0.022071293775593137,2.2857150642230835,-1.7500119209971365,65.51096436017349,64.19775910633244,-2.641648610970229,-4.3865466605568315,-5.095122466605659,-5.788071568128402,12.471466223707257,1.299999237060554,2.504702965100577,3.7980003356933594,-0.7083355585296403,8.304336229916359,1.5448323885818596,6.051168282804859,-5.2925462524414115,100.0,30.941817651284325,2.2531679471114994,10,-2.8000011444091797,-4.375,-6.207500457763672,-11.25,-1.6500015258789062,3,0.004318908940832866,1.0714330478663545,58.9000015258789,3.0695735823395496,59.56000137329102,-1.12499914850715,57.83000183105469,0.004318908940832866
10270,2002-10-18,59.349998474121094,60.0,59.20000076293945,59.4000015258789,8034900.0,-0.014119639170198206,-3.571444141689373,-0.07143285322694774,66.19544477691164,64.66921388790057,-1.5817419412594589,-3.142408178364768,-4.1785481362758645,-5.020295536976093,12.559300743195118,1.0,2.3302592008570997,2.5954980850219727,-1.6555130496287234,6.846509219672669,0.46999251769662465,4.721003652347321,-4.124991188476571,75.64464527158118,4.215244936475429,2.12550556732535,10,-1.9499988555908203,-3.5249977111816406,-5.2899980545043945,-10.39999771118164,-0.7099990844726562,4,0.01347941149664278,2.2857150642230835,60.20000076293945,1.0714330478663545,58.9000015258789,3.0695735823395496,59.56000137329102,0.01347941149664278
10271,2002-10-21,61.11000061035156,61.29999923706055,59.40999984741211,59.5,9120500.0,0.029654628163097607,-1.1117300815364484,-32.19804699420659,65.21189422986672,64.58653572517574,-2.9618723035897645,-4.481638864669293,-5.848219961581094,-6.85328402620555,12.568895837854308,1.9500007629394531,2.250591265298553,3.942500114440918,-0.31627583094222445,8.20127605982406,1.8131121417493432,6.071888087132493,-5.5864937160693415,95.07775656305715,26.13616558920019,2.129387972691571,10,-3.160001754760742,-4.7350006103515625,-6.742500305175781,-12.15999984741211,-4.700000762939453,0,-0.0332187654888193,-3.571444141689373,59.349998474121094,2.2857150642230835,60.20000076293945,1.0714330478663545,58.9000015258789,-0.0332187654888193
10272,2002-10-22,59.81999969482422,61.11000061035156,58.20000076293945,60.66999816894531,13097000.0,-0.021109489488514654,2.3641551454212695,-0.5279491626624208,55.03311333564909,63.5690926924829,-1.6353450343297382,-2.848595168070055,-4.483273010758396,-5.644192377656708,13.040575861440923,2.9099998474121094,2.336865033353554,2.3419992446899442,-1.725932125627324,6.409930615007212,0.3080335595313102,4.375964929848578,-3.834373413119735,52.258055783206956,-13.62721632827241,2.0339656851586345,10,-1.8700008392333984,-3.4449996948242188,-5.277499198913574,-10.869998931884766,-2.079998016357422,1,-0.017051161199720388,-1.1117300815364484,61.11000061035156,-3.571444141689373,59.349998474121094,2.2857150642230835,60.20000076293945,-0.017051161199720388
10273,2002-10-23,57.95000076293945,59.099998474121094,56.75,58.81999969482422,12622700.0,-0.03126043031468895,2.286719218918811,1.0235299925501073,49.909913583940984,61.91434591837359,0.5688137180058206,-0.6745165030889879,-2.5195043916594955,-3.8460407910143815,13.371207562099457,3.0699996948242188,2.34373861160843,0.257000350952147,-3.3920231844439925,3.9060238863482866,-1.5675114167459228,2.081512118650217,-1.539224644806481,26.37364756383331,-36.275372691925476,1.8245117676980682,10,0.3549995422363281,-1.5750007629394531,-3.2950010299682617,-9.0,-0.9300003051757812,2,0.035375309923577625,2.3641551454212695,59.81999969482422,-1.1117300815364484,61.11000061035156,-3.571444141689373,59.349998474121094,0.035375309923577625
10274,2002-10-24,57.709999084472656,58.77000045776367,56.70000076293945,57.95000076293945,7484100.0,-0.004141530203745636,1.202126083789372,0.2758643369214917,52.39595873104829,60.730468156090865,1.0632900286435998,-0.27785422184244624,-2.2552553450059776,-3.669632854157612,14.000996948320509,2.0699996948242188,2.1150421243404978,-0.09150123596191406,-3.597209607636948,3.41420713571312,-1.8443554217994347,1.6613529498756066,3.5900001525878906,21.95649253397155,-39.32383626635279,1.7528541858375182,10,1.2900009155273438,-1.3349990844726562,-3.1274986267089844,-8.759998321533203,-2.009998321533203,3,0.030670602769770294,2.286719218918811,57.95000076293945,2.3641551454212695,59.81999969482422,-1.1117300815364484,61.11000061035156,0.030670602769770294
10275,2002-10-25,57.7599983215332,58.1500015258789,57.09000015258789,57.72000122070313,6248800.0,0.0008663877638841466,1.585358138063565,-0.16665342128265337,53.384410315172836,59.55595430240507,1.318073367611504,-0.12475127079302695,-2.295078152440581,-3.7869337925422,14.359236945392285,1.0600013732910085,2.0840624656939823,-0.17450199127197408,-3.442441576174467,3.0934375936305187,-1.8084717837232205,1.4594678011792723,3.448000946044921,23.04343283062241,-38.03791548873288,1.633969792451247,10,1.2400016784667969,-1.3849983215332031,-3.6724987030029297,-8.80999755859375,-1.9299964904785156,4,0.013677301566555444,1.202126083789372,57.709999084472656,2.286719218918811,57.95000076293945,2.3641551454212695,59.81999969482422,0.013677301566555444
10276,2002-10-28,57.27000045776367,58.15999984741211,56.9000015258789,57.97999954223633,4633100.0,-0.008483342763305757,1.355137721305995,-17.751263710065146,45.752085066682824,57.13076061891881,1.922447113985534,0.6498025996790346,-1.7794331631932891,-3.3540384462879302,15.19655476872279,1.2599983215332102,1.989194372593758,-0.8239997863769517,-3.5694413794576647,1.9214418067037613,-2.196720582917308,0.5487210101634048,3.847838839721682,12.92516359515767,-44.31701283438234,1.372720796540358,10,1.7299995422363281,-0.8950004577636719,-3.1825008392333984,-8.319999694824219,-0.5400009155273438,0,0.023921755211004925,1.585358138063565,57.7599983215332,1.202126083789372,57.709999084472656,2.286719218918811,57.95000076293945,0.023921755211004925
10277,2002-10-29,56.25,57.38000106811523,55.86000061035156,57.02000045776367,7658100.0,-0.01781037977319233,1.040266772488137,1.0845090854385833,50.190982568669654,55.953862996457275,2.7083602137239566,1.755890604594839,-0.7638073394857017,-2.390625951467193,15.295024009637025,1.5200004577636648,1.9231411813197852,-1.8415002822875977,-4.593902395299523,0.9109018307243275,-3.2177013387935602,-0.4652992257816351,4.779482526794439,12.037026135403005,-48.381304457640475,1.3762010565059644,10,2.3299999237060547,0.3299999237060547,-2.3374996185302734,-7.299999237060547,-0.38000106811522727,1,0.002844441731770786,1.355137721305995,57.27000045776367,1.585358138063565,57.7599983215332,1.202126083789372,57.709999084472656,0.002844441731770786
10278,2002-10-30,57.29999923706055,57.63999938964844,56.56000137329102,56.72000122070313,6951100.0,0.018666653103298625,-1.4000016954253407,-0.7532437292854538,51.84638096821179,54.43557595290597,1.5729446871887305,0.6610236483495555,-1.7738324021087237,-3.5026992599976765,14.148050465029115,1.3899993896484375,1.776590071327675,-0.7415010452270536,-3.5142124182559726,2.0312103278018654,-2.1278567317415096,0.6448546412874023,3.5227040130761793,49.48449148509712,-11.675890138576165,1.3863556865144593,10,1.2800006866455078,-0.17499923706054688,-3.6274986267089844,-8.349998474121094,-2.029998779296875,2,0.007678925781235746,1.040266772488137,56.25,1.355137721305995,57.27000045776367,1.585358138063565,57.7599983215332,0.007678925781235746
10279,2002-10-31,58.75,59.0,57.33000183105469,57.34000015258789,10225200.0,0.025305423773926083,-1.3356675069691755,2.431042534020011,56.883810597375295,53.400949932957495,-0.11663429321302488,-0.7676928565553354,-3.1658632260993045,-4.982862231170721,13.380499901863516,1.7000007629394531,1.4199606521410004,0.6699996948242202,-2.120442796961001,3.4604421866094413,-0.7252215510683939,2.0652209407168343,1.8741951445453182,92.03821501290193,28.039825739570915,1.3952212458926117,10,-0.1700000762939453,-1.25,-5.0774993896484375,-9.799999237060547,-3.1899986267089773,3,-0.029446800718916255,-1.4000016954253407,57.29999923706055,1.040266772488137,56.25,1.355137721305995,57.27000045776367,-0.029446800718916255
10280,2002-11-01,58.59000015258789,59.0,57.459999084472656,58.33000183105469,6595400.0,-0.0027234016580784948,1.85185878529926,0.1843959926736161,52.72987863947963,52.01405931180337,-0.08468271210693246,-0.5043890011933598,-2.9907891582935235,-4.850269408814071,13.061960678268946,1.5400009155273438,1.253060735095545,0.4279998779296861,-2.318669881838403,3.174669637697775,-0.9453350019543549,1.801334757813727,1.8436272105896805,86.94267748064709,23.240028421265933,1.3733348798840432,11,-0.10499954223632812,-1.0900001525878906,-4.8274993896484375,-9.639999389648438,-2.729999542236328,4,-0.04932581297357763,-1.3356675069691755,58.75,-1.4000016954253407,57.29999923706055,1.040266772488137,56.25,-0.04932581297357763
10281,2002-11-04,58.709999084472656,59.599998474121094,58.36999893188477,59.5,5810000.0,0.002048112844721839,1.4848529219102669,-3.038484675088399,46.5475134281357,51.07121487763522,-0.6491932966676615,-0.4912706908784017,-3.0495203083917346,-4.999970205396934,12.771335755891739,1.229999542236321,0.8671109730472466,0.4474988937377944,-2.219878316556212,3.1148761040318007,-0.8861897114092088,1.7811874988847975,1.5406832085918722,76.20321128335057,15.870851283619707,1.3336886051470036,11,-0.9799995422363281,-1.2099990844726562,-4.822498321533203,-9.759998321533203,-2.5400009155273438,0,-0.049054629506537606,1.85185878529926,58.59000015258789,-1.3356675069691755,58.75,-1.4000016954253407,57.29999923706055,-0.049054629506537606
10282,2002-11-05,59.88999938964844,60.0,58.72000122070313,58.72000122070313,5490000.0,0.020098796177427714,-1.1880355256465578,-1.4810086241030553,53.8581360969617,51.50990626797085,-2.0318954434272456,-1.6453677952451997,-4.181969646303003,-6.193691650075635,12.207863895827483,1.2900009155273438,0.5421194820817732,1.5574993133544908,-1.206737619534799,4.3217362462437805,0.1753808469098459,2.9396177797991356,0.18505563610757036,96.80230656205816,37.67496175419141,1.382118466444646,11,-1.9599990844726562,-2.0900001525878906,-6.002498626708984,-10.939998626708984,-4.840000152587891,1,-0.05276339755579118,1.4848529219102669,58.709999084472656,1.85185878529926,58.59000015258789,-1.3356675069691755,58.75,-0.05276339755579118
10283,2002-11-06,60.27000045776367,61.2400016784668,59.099998474121094,59.9000015258789,9856400.0,0.006344983669859916,-1.1725865324103208,0.3162388982354632,50.29386932535931,51.27634077844985,-2.288898254084245,-1.7969514278853893,-4.478075328864719,-6.595402790488848,12.619872668643087,2.140003204345703,0.09903252934454088,1.7340003967285185,-0.9677685045813078,4.435769298038345,0.3831159460736018,3.084884847383435,-4.409999847412109,75.19178366860719,20.357377300319982,1.3508844506549147,11,-1.7199993133544922,-2.3200016021728516,-6.345000267028809,-11.319999694824219,-5.3600006103515625,2,-0.07300483644366906,-1.1880355256465578,59.88999938964844,1.4848529219102669,58.709999084472656,1.85185878529926,58.59000015258789,-0.07300483644366906
10284,2002-11-07,59.88999938964844,60.4000015258789,59.40999984741211,60.27999877929688,5367900.0,-0.0063049786830768895,2.142838112768892,-1.0540554473003196,52.360143357893214,51.16253333875211,-1.751313490298429,-1.237007860848692,-4.004292010145626,-6.223734383250992,13.675124022925967,0.9900016784667898,-0.07635404089968034,1.1994993209838896,-1.4368896550009609,3.83588829696874,-0.11869516700853211,2.5176938089763112,-3.922398757934573,64.28567824362578,11.58446496681453,1.3181944879924237,11,-1.3399982452392578,-1.9400005340576172,-4.714998245239258,-9.739997863769531,-4.30999755859375,3,-0.07714140889911747,-1.1725865324103208,60.27000045776367,-1.1880355256465578,59.88999938964844,1.4848529219102669,58.709999084472656,-0.07714140889911747
10285,2002-11-08,60.27000045776367,60.93999862670898,59.95000076293945,60.099998474121094,7055300.0,0.006344983669859916,-3.212780118012745,-0.43590320435071,45.8250495133228,51.1706404994899,-1.9420559334309573,-1.4080306981199442,-4.277713986379979,-6.608505973568128,14.778151269633128,1.0499992370605398,-0.009229991507567092,1.4010004043579087,-1.1499782131149843,3.9519790218308017,0.12551109562146223,2.6764897130943552,-4.19695180511475,66.2020804036397,18.082077523488962,1.2754893087364476,11,-1.7199993133544922,-2.3200016021728516,-4.989999771118164,-9.264999389648438,-5.600002288818359,4,-0.07814831671974765,2.142838112768892,59.88999938964844,-1.1725865324103208,60.27000045776367,-1.1880355256465578,59.88999938964844,-0.07814831671974765
10286,2002-11-11,60.0,60.9900016784668,59.5099983215332,60.27000045776367,7682300.0,-0.004479848277965104,-1.3679981445369125,-1.5882194547290474,50.99557680833089,51.26003985945226,-1.3902836780720946,-1.019388484825285,-3.9069101730048814,-6.323658232652427,15.475125156193661,1.4800033569335938,0.029911840087400776,1.0225000381469727,-1.5270008635902528,3.572000939884198,-0.2522504127216436,2.297250489015589,-3.8236122868347238,50.793593126279944,3.064960257571542,1.2747504508686132,11,-1.0999984741210938,-2.0500011444091797,-4.617499351501465,-8.444999694824219,-6.299999237060547,0,-0.0689999898274739,-3.212780118012745,60.27000045776367,2.142838112768892,59.88999938964844,-1.1725865324103208,60.27000045776367,-0.0689999898274739
10287,2002-11-12,60.02000045776367,60.61000061035156,59.68999862670898,60.20000076293945,6361700.0,0.0003333409627279682,-1.1904705679330594,0.6666666666666666,64.39498603577219,52.654329311403416,-0.9155508517966098,-1.0573720043073962,-3.7712486754398213,-6.295971375014837,15.332108284046587,0.9200019836425852,0.056911878341978195,1.0195005416870089,-1.5602466903032166,3.5992477736772344,-0.27037307430810387,2.3093741576821216,-3.742340465292365,42.99068252675186,-7.13190617322865,1.2898736159951125,11,-0.7349987030029297,-2.0700016021728516,-4.364999771118164,-7.040000915527344,-6.6100006103515625,1,-0.064145322550066,-1.3679981445369125,60.0,-3.212780118012745,60.27000045776367,2.142838112768892,59.88999938964844,-0.064145322550066
10288,2002-11-13,59.93000030517578,60.52999877929688,59.0,60.0,7231900.0,-0.0014995026974586878,1.7079690232325542,0.38888653414148266,65.76705207386206,53.641356142124174,-0.4618172391608866,-0.934144515175646,-3.576937908951763,-6.176366017588954,14.97495632204977,1.529998779296882,0.275076857934323,0.8780004501342802,-1.7342190591478115,3.490219959416372,-0.4281093045067621,2.1841102047753225,-3.5530934789845645,46.73364425965223,-6.664595887185577,1.3061097546410447,11,-0.5799999237060547,-1.980001449584961,-4.087499618530273,-6.174999237060547,-5.409999847412109,2,-0.08142835046329511,-1.1904705679330594,60.02000045776367,-1.3679981445369125,60.0,-3.212780118012745,60.27000045776367,-0.08142835046329511
10289,2002-11-14,60.459999084472656,60.77000045776367,60.0,60.36999893188477,4675100.0,0.008843630512231249,1.1690065171956179,-1.2857220708445851,67.95213163951315,55.33271758657233,-0.8087975839212334,-1.5216836656626356,-3.996895753073254,-6.660763055005972,14.469961912897029,0.8400001525878906,0.531095882171563,1.3949993133544893,-1.243728726376041,4.03372735308502,0.0756352934892277,2.714363333219751,-3.9858303612359265,73.36672628324199,15.462542772591618,1.3193640198652636,11,-0.654998779296875,-2.510000228881836,-4.617498397827148,-6.454998016357422,-5.959999084472656,3,-0.09179621768280677,1.7079690232325542,59.93000030517578,-1.1904705679330594,60.02000045776367,-1.3679981445369125,60.0,-0.09179621768280677
10290,2002-11-15,60.1500015258789,60.38000106811523,59.79999923706055,60.25,6941400.0,-0.005127316627323131,2.2222269317171226,-1.1110922731320279,69.61853547850276,57.89616448105756,-0.2841209962468909,-1.2107549039276364,-3.594309612863789,-6.319277124118358,13.879082645314242,0.6599998474121094,0.7012209225422765,1.0450016021728459,-1.6358353144542193,3.725838518799911,-0.29541685614069024,2.385420060486382,-3.580516143537565,57.78897265880305,-5.564965953989763,1.3404184583135341,11,-0.1700000762939382,-1.845001220703118,-4.307500839233391,-5.870000839233391,-5.25,4,-0.07597671785358173,1.1690065171956179,60.459999084472656,1.7079690232325542,59.93000030517578,-1.1904705679330594,60.02000045776367,-0.07597671785358173
10291,2002-11-18,59.08000183105469,60.20000076293945,59.08000183105469,59.9000015258789,6652200.0,-0.01778885565553734,-1.731705728560928,8.20012207217452,69.14751058720533,59.594983868862414,0.943055426716569,-0.3168820747848855,-2.45127255191435,-5.228002514316216,12.48362459567903,1.1199989318847656,0.6541273637354834,0.07650184631347656,-2.4329440402416367,2.58594773286859,-1.17822109696408,1.3312247895910332,-2.417106122790841,4.519876291770386,-62.62678559051896,1.254722943277558,11,1.039999008178711,-0.5000019073486328,-3.0875015258789062,-4.80000114440918,-5.220001220703125,0,-0.0746446094351898,2.2222269317171226,60.1500015258789,1.1690065171956179,60.459999084472656,1.7079690232325542,59.93000030517578,-0.0746446094351898
10292,2002-11-19,58.79999923706055,59.25,58.41999816894531,59.0,7504500.0,-0.004739380252472558,1.3714312183584831,0.243903460210834,61.32930043552069,60.821142881102574,1.1758329026770866,-0.1235477968975971,-2.106105534866721,-4.893807825512667,11.681186681395392,0.8300018310546875,0.6972981081302692,-0.1525007247924819,-2.633374270198523,2.328372820613559,-1.3929374974955024,1.0879360479105387,-2.04556140939264,16.17024246841515,-51.012491624046135,1.240436772703022,11,0.9050006866455078,-0.2199993133544922,-2.732499122619629,-4.369998931884766,-5.689998626708984,1,-0.08673466905262572,-1.731705728560928,59.08000183105469,2.2222269317171226,60.1500015258789,1.1690065171956179,60.459999084472656,-0.08673466905262572
10293,2002-11-20,60.0,60.0,58.36000061035156,58.599998474121094,5325100.0,0.020408176505266162,1.3428537174184336,-6.9999809265864315,59.81161272395618,61.64908392177623,-0.07430958117093667,-1.2248941520433334,-3.22855562962269,-6.00398622394632,11.904508778781665,1.6399993896484375,0.871394376956907,0.9450000762939439,-1.5308670741638934,3.4208672267517812,-0.29293349893497833,2.182933651522866,-3.1558508953161137,68.04977151386508,3.845394662460521,1.2379335752289193,11,-0.3249988555908203,-1.4200000762939453,-3.597500801086426,-5.2350006103515625,-6.220001220703118,2,-0.10983333587646482,1.3714312183584831,58.79999923706055,-1.731705728560928,59.08000183105469,2.2222269317171226,60.1500015258789,-0.10983333587646482
10294,2002-11-21,59.47999954223633,60.29999923706055,59.06999969482422,60.0,7669300.0,-0.008666674296061161,1.1964298486721776,-0.3714284935776917,56.6121764169071,62.847653577730036,0.4262399427727672,-0.5960504979090473,-2.586768820895216,-5.413998829413451,12.237607788518943,1.2299995422363281,0.8373600434618993,0.3364995956420884,-2.062274807830619,2.7352739991147956,-0.8628876060942616,1.5358867973784385,-2.547933386076785,55.44547911264893,-5.639649197196881,1.1993872017363532,11,0.19500160217285156,-0.8999996185302734,-3.067500114440918,-4.704999923706055,-5.770000457763672,3,-0.08338935982927498,1.3428537174184336,60.0,1.3714312183584831,58.79999923706055,-1.731705728560928,59.08000183105469,-0.08338935982927498
10295,2002-11-22,58.54999923706055,59.88000106811523,58.4900016784668,59.47999954223633,8759000.0,-0.01563551298475374,-1.647629427792902,1.7884605509298317,48.93899371991944,62.61914434568432,1.21429632945312,0.4175787688158792,-1.5487582663778028,-4.440104954393249,12.429396982097094,1.3899993896484304,0.8047753475763813,-0.6330007553100572,-2.9608199202631553,1.694818409643041,-1.7969103377866062,0.5309088271664919,-1.5317743704548619,9.79375057761243,-47.339244625426815,1.1639095824765504,11,1.0150012969970703,0.030000686645507812,-1.9374990463256836,-3.0999984741210938,-3.2199974060058594,4,-0.06917163603474497,1.1964298486721776,59.47999954223633,1.3428537174184336,60.0,1.3714312183584831,58.79999923706055,-0.06917163603474497
10296,2002-11-25,58.63999938964844,59.09000015258789,57.75,58.15999984741211,6340100.0,0.0015371503631194106,-1.061539906158392,-0.5161283706736015,40.310084396420685,59.94304416353415,1.018163122438608,0.4590117862008327,-1.5519763115286054,-4.511428688608831,12.649545460011868,1.3400001525878906,0.7677836688504271,-0.6115005493164034,-2.7772853172064274,1.5542842185736205,-1.6943929332614118,0.471391834628605,-1.5373389868055298,34.90194729133974,-16.50208947750027,1.0828923839450109,11,0.6200008392333984,-0.05999946594238281,-2.027499198913574,-3.0549983978271484,-1.8299980163574148,0,-0.0637789546844666,-1.647629427792902,58.54999923706055,1.1964298486721776,59.47999954223633,1.3428537174184336,60.0,-0.0637789546844666
10297,2002-11-26,56.40999984741211,58.25,56.29999923706055,57.7599983215332,9157600.0,-0.03802864197556566,-1.484077887872176,-2.8124995032941533,26.746992824694956,55.607482024737806,2.9974456196847257,2.8476112238336384,0.7829135286045386,-2.2594036664523642,13.558515234143274,2.3400001525878906,0.7247208997794417,-2.8495000839233384,-4.96929666195156,-0.7297035058951167,-3.9093983729374457,-1.789601794909231,4.8300018310546875,2.7500152587890625,-43.75948234152085,1.0598982890141102,11,2.125,2.1400012969970703,0.7524995803833008,-0.034999847412109375,0.9399986267089844,1,-0.04520473752806675,-1.061539906158392,58.63999938964844,-1.647629427792902,58.54999923706055,1.1964298486721776,59.47999954223633,-0.04520473752806675
10298,2002-11-27,57.7400016784668,58.1500015258789,56.70000076293945,56.849998474121094,6314400.0,0.023577412420711097,-1.4369788845042852,-0.6592623780001922,38.37839554311576,52.321511347360314,1.4797331028229976,1.636149677768266,-0.43296246172891273,-3.544094005735026,14.647164607399056,1.7400016784667898,0.658780250551672,-1.5414983749389677,-3.583368268223353,0.5003715183454176,-2.5624333215811603,-0.520563428296775,3.4011999511718756,36.00006103515625,-7.919621277597578,1.0209349466421922,11,0.5999984741210938,0.8099994659423828,-0.5775022506713867,-1.3650016784667969,-1.6800003051757741,2,-0.0801870615435385,-1.484077887872176,56.40999984741211,-1.061539906158392,58.63999938964844,-1.647629427792902,58.54999923706055,-0.0801870615435385
10299,2002-11-29,57.02000045776367,57.7400016784668,56.56999969482422,57.7400016784668,3977700.0,-0.01246971250040052,2.25,-0.8089872229532509,33.05527291184194,48.25892661773134,1.8555897021562728,2.339864367889284,0.45608080141399654,-2.745464273856662,15.046439747828346,1.1700019836425781,0.44228146910597843,-2.174999618530272,-4.445455094918572,0.09545585785802757,-3.3102273567244183,-1.0397718803361258,4.024377124023438,20.111755654912898,-20.12230462942049,1.1352277381941487,11,1.279998779296875,1.5300006866455078,0.31999969482421875,-0.6450004577636719,-1.2900009155273438,4,-0.0568221966407515,-1.4369788845042852,57.7400016784668,-1.484077887872176,56.40999984741211,-1.061539906158392,58.63999938964844,-0.0568221966407515
10300,2002-12-02,55.70000076293945,56.599998474121094,54.25,56.59000015258789,16267800.0,-0.02314976647188871,4.1648543282330746,1.2361081676768533,29.793242753421836,43.8862301917554,2.7691834962152413,3.6177344638249025,1.9223084095285117,-1.3645712155164844,15.902740135613264,2.770000457763672,0.16939852229252494,-3.350499343872073,-6.100331446030815,-0.6006672417133316,-4.7254153949514475,-1.9755832927926988,5.249489251953122,29.958692504671824,-8.570369846158087,1.3749160510793723,12,1.5749988555908203,2.0450000762939453,1.9874992370605469,0.6749992370605469,1.1499977111816406,0,-0.03572713915994885,2.25,57.02000045776367,-1.4369788845042852,57.7400016784668,-1.484077887872176,56.40999984741211,-0.03572713915994885
10301,2002-12-03,55.83000183105469,56.45000076293945,55.5,55.70000076293945,7983900.0,0.002333950921626027,-2.5848909937597617,-0.14606871603202634,30.51164120992928,40.462045833356356,2.3799673081280375,3.4371319686853354,1.9253299492671232,-1.4246405447158423,16.476331037652496,0.9500007629394531,-0.19908363507265392,-3.076498413085936,-6.18026311495678,0.027266288784908,-4.628380764021358,-1.524616062150514,4.851508583242186,39.50004577636719,1.4719247141244125,1.5518823509354234,12,1.444997787475586,1.914999008178711,1.8574981689453125,0.5449981689453125,1.3699989318847656,1,-0.008955758259027724,4.1648543282330746,55.70000076293945,2.25,57.02000045776367,-1.4369788845042852,57.7400016784668,-0.008955758259027724
10302,2002-12-04,56.72999954223633,57.06999969482422,55.66999816894531,55.83000183105469,6885900.0,0.01612032387004203,-1.2950749960133452,6.923002435517474,36.15916789450845,37.83399640786216,1.2912498010541285,2.411916866073767,1.1470546470834506,-2.2248123902876387,16.683677293692984,1.4000015258789062,-0.5661039564225945,-2.01850070953369,-5.231272674712841,1.1942712556454609,-3.624886692123269,-0.412114726944111,3.694250455488671,63.58970697267712,25.561364271512772,1.606385982589576,12,0.5450000762939453,1.0150012969970703,0.9575004577636719,-0.3549995422363281,-0.6899986267089844,2,0.0014102209007622601,-2.5848909937597617,55.83000183105469,4.1648543282330746,55.70000076293945,2.25,57.02000045776367,0.0014102209007622601
10303,2002-12-05,55.86999893188477,56.93999862670898,55.66999816894531,56.93999862670898,5608300.0,-0.015159538468024758,1.373833308377381,-1.1888915733122942,30.698070161535867,34.954651268376466,1.6805260787379055,3.0834699862254737,2.120004490234429,-1.2865371632478215,16.28432187641169,1.2700004577636648,-0.898756809196918,-2.658501243591303,-6.031204325581079,0.7142018383984734,-4.3448527845861875,-0.9721497025964183,4.307281065931228,46.41828517963519,12.328776575198987,1.6863515409948866,12,1.1950016021728445,1.8750019073486257,1.710000991821282,0.5050010681152273,0.49000167846678977,3,0.02649005853822728,-1.2950749960133452,56.72999954223633,-2.5848909937597617,55.83000183105469,4.1648543282330746,55.70000076293945,0.02649005853822728
10304,2002-12-06,55.27000045776367,55.68999862670898,54.81000137329102,55.0,6843800.0,-0.010739188931301102,-1.7076933911604504,-0.252336948383926,29.967161668882525,32.84666992937237,1.8109774981171896,3.498998619567402,2.7673792797653647,-0.6291609756344911,16.020925070539363,1.05999755859375,-1.1670470874060612,-3.0274997711181655,-6.632431179184785,0.5774316369484538,-4.829965475151475,-1.2250340670848558,4.670188340139688,36.17023291299513,4.868757580036579,1.8024657040333107,12,1.3999996185302734,2.4750003814697266,2.5824995040893555,1.1049995422363281,-0.2700004577636719,4,0.014293484873969753,1.373833308377381,55.86999893188477,-1.2950749960133452,56.72999954223633,-2.5848909937597617,55.83000183105469,0.014293484873969753
10305,2002-12-09,55.56000137329102,55.93999862670898,54.9000015258789,55.08000183105469,6364200.0,0.00524698594401074,-1.4761831236006684,1.7777730682829915,34.561408733578034,32.20792818905651,1.1759008777322393,2.9914155144256185,2.5432860766067122,-0.8354048979330955,15.40488512169552,1.0399971008300781,-1.5328320606745578,-2.5019989013671804,-6.1790316848903615,1.1750338821560007,-4.340515293128767,-0.6634825096055934,4.152579872696201,33.185865354589986,-1.4412022793921935,1.8385163917615899,12,0.6899986267089773,2.1849994659423757,2.4799985885620046,0.8149986267089773,-0.8800010681152415,0,0.0030597221876065284,-1.7076933911604504,55.27000045776367,1.373833308377381,55.86999893188477,-1.2950749960133452,56.72999954223633,0.0030597221876065284
10306,2002-12-10,55.86000061035156,55.88999938964844,55.0,55.849998474121094,7587300.0,0.005399554169283283,24.42866485013624,0.02083780368595444,37.127854132949864,33.36135722330706,0.49180719053140365,2.493181849494576,2.3469220148157817,-0.9232311943115263,15.113017280753333,0.8899993896484375,-1.8648499718076508,-1.994999694824216,-5.678781726538567,1.6887823368901351,-3.836890710681388,-0.15310867896704394,3.634077385796175,46.460177738017705,9.106074849905582,1.8418910158571753,12,0.3400001525878906,1.885000228881836,2.1324996948242188,0.5149993896484375,-1.0699996948242188,1,0.01772284018890735,-1.4761831236006684,55.56000137329102,-1.7076933911604504,55.27000045776367,1.373833308377381,55.86999893188477,0.01772284018890735
10307,2002-12-11,56.16999816894531,56.38000106811523,55.4000015258789,55.4000015258789,5503400.0,0.005549544489913627,-1.5454644538022815,76.98321891685808,31.813854344480603,32.63196375679204,0.16112969760311557,1.981558474370523,2.0747304618041014,-1.0279568359475633,14.647093633206765,0.9799995422363281,-2.082432465578222,-1.492502021789548,-5.101542379114832,2.1165383355357363,-3.29702220045219,0.3120181568730942,3.1143167073565152,63.84969715204731,29.123489953449592,1.8045201786626404,12,-0.17499732971191406,1.575002670288086,1.4450016021728516,0.2050018310546875,-2.1799964904785156,2,0.01833723745007343,24.42866485013624,55.86000061035156,-1.4761831236006684,55.56000137329102,-1.7076933911604504,55.27000045776367,0.01833723745007343
10308,2002-12-12,55.04999923706055,56.18000030517578,54.90999984741211,56.18000030517578,6618600.0,-0.019939451101922523,1.2477862961350064,-1.467540252662855,30.098825703594173,32.30346962254229,0.9604225882290081,2.8640563005825257,3.155824549568081,0.26813610554008704,14.824628677848908,1.2700004577636719,-2.291040058138762,-2.3685009002685575,-5.99188845080397,1.2548866502668545,-4.180194675536264,-0.5568071250008515,4.03294304418921,15.28649110956656,-16.12409746835209,1.8116937752677078,12,0.6100006103515625,2.6950016021728516,2.815000534057617,1.3250007629394531,-1.0499992370605469,3,0.01798368196525435,-1.5454644538022815,56.16999816894531,24.42866485013624,55.86000061035156,-1.4761831236006684,55.56000137329102,0.01798368196525435
10309,2002-12-13,54.90999984741211,55.43000030517578,54.43999862670898,55.06000137329102,6102000.0,-0.002543131545661992,1.2247243986490122,0.1327445876923867,32.39844932870159,32.59293701979559,0.8600903157044684,2.705665595574203,3.26480628126248,0.5274020950152334,14.965766035392663,0.990001678466804,-2.1880573012465447,-2.2310003280639634,-5.72126304337565,1.2592623872477233,-3.976131685719807,-0.48586897040812005,3.97962474258766,24.226836558125267,-9.508428650916716,1.7451313576558436,12,0.8449993133544922,2.710000991821289,3.3400001525878906,1.4650001525878906,-0.1100006103515625,4,0.026406861536492743,1.2477862961350064,55.04999923706055,-1.5454644538022815,56.16999816894531,24.42866485013624,55.86000061035156,0.026406861536492743
10310,2002-12-16,55.58000183105469,55.61000061035156,54.45000076293945,54.77000045776367,7184900.0,0.012201820897913551,1.6666695898099226,-5.399954224098213,35.98901981826387,33.201534642943884,0.19140465348993985,1.7662950345509643,2.604137623718003,-0.034193590596245826,15.220729400056317,1.1599998474121094,-2.282879966090647,-1.332498359680173,-4.5834922966988,1.9184955773384544,-2.957995328189483,0.2929986088291372,3.1240377753450943,58.76297781972665,24.13532478467242,1.6254969685093121,12,0.17499732971191406,2.039999008178711,2.6699981689453125,0.7949981689453125,-1.970001220703125,0,-0.010435441020993586,1.2247243986490122,54.90999984741211,1.2477862961350064,55.04999923706055,-1.5454644538022815,56.16999816894531,-0.010435441020993586
10311,2002-12-17,54.66999816894531,55.0,54.25,54.95000076293945,6540000.0,-0.016372861319355336,2.94735732570396,-0.34568162873168595,40.93749341865538,33.73245970118243,1.0276230821558272,2.4548329004936704,3.521152203105906,0.9654952018903842,16.118585599579422,1.3300018310546875,-2.2916922186306365,-2.0220018386840835,-5.252152978702682,1.2081493013345153,-3.6370774086933793,-0.40692626867478765,3.8558798531984806,19.718214006200288,-18.159281836773356,1.6150755700092978,12,0.9250011444091797,2.950002670288086,3.5800018310546875,1.7050018310546875,-2.4899978637695312,1,0.0001829547570051382,1.6666695898099226,55.58000183105469,1.2247243986490122,54.90999984741211,1.2477862961350064,55.04999923706055,0.0001829547570051382
10312,2002-12-18,53.70000076293945,54.56999969482422,53.16999816894531,54.2400016784668,8207700.0,-0.017742773705759052,1.3333418104599266,1.928556831650795,28.138518130137356,33.44806503102704,1.7015517476638422,3.186536192911916,4.42932771342943,1.9941019929889947,17.779116834555463,1.5,-2.165661900667615,-2.736999320983884,-6.07004952342978,0.5960508814620127,-4.403524422206836,-1.070474219760932,4.654842138318585,17.608047104507424,-19.659811423472174,1.666525101222949,12,1.0749988555908203,3.269998550415039,4.72499942779541,2.674999237060547,-0.6599998474121094,2,0.020297954135973573,2.94735732570396,54.66999816894531,1.6666695898099226,55.58000183105469,1.2247243986490122,54.90999984741211,0.020297954135973573
10313,2002-12-19,53.40999984741211,54.18000030517578,53.18000030517578,53.18000030517578,5661200.0,-0.005400389411679196,-7.695669480702569,-0.4259243560943218,29.511909133106556,33.397481415940824,1.794629414016505,3.1173448562675787,4.7266871325643365,2.3467304492043297,19.019817448698195,1.0,-2.064599589932861,-2.697500228881836,-5.845270342752357,0.4502698849886855,-4.271385285817097,-1.1236151719465752,4.633752369907164,9.83612452159992,-28.37904310361359,1.573885056935261,12,1.364999771118164,3.559999465942383,5.207500457763672,2.9650001525878906,-1.0099983215332102,3,0.010859423941428581,1.3333418104599266,53.70000076293945,2.94735732570396,54.66999816894531,1.6666695898099226,55.58000183105469,0.010859423941428581
10314,2002-12-20,54.52000045776367,54.88999938964844,53.75,53.95000076293945,10787800.0,0.020782636463634985,-1.3505112474437628,2.4782644751463687,43.139531892205504,34.35060621134388,0.6336928089911567,1.7040694688045406,3.617752342828055,1.279942321659135,19.872409632818716,1.4799995422363281,-2.072926385894206,-1.3394996643066435,-4.129764398835633,1.4507650702223458,-2.734632031571138,0.055632702957851166,3.231326516653162,55.3279072966956,15.404584087869829,1.3951323672644942,12,0.25499916076660156,2.4499988555908203,4.129999160766602,1.8549995422363281,-2.979999542236328,4,-0.009537792615510243,-7.695669480702569,53.40999984741211,1.3333418104599266,53.70000076293945,2.94735732570396,54.66999816894531,-0.009537792615510243
10315,2002-12-23,54.5,54.88999938964844,54.04999923706055,54.88999938964844,5118700.0,-0.000366846250839048,3.307699831761806,-0.6842098218468499,42.16724284036409,34.91053828994546,0.5448124365707727,1.4810302594749771,3.641831931971332,1.3623189025684184,21.22753154822777,0.8400001525878906,-1.9377576876459202,-1.1570001602172866,-3.7022050439040015,1.3882047234694284,-2.4296026020606476,0.11560228162607444,2.97644724608854,72.67762296653909,31.34992342738893,1.2726024418433588,12,0.27499961853027344,2.2749996185302734,4.377499580383301,1.875,-0.8899993896484375,0,0.0055045731570742,-1.3505112474437628,54.52000045776367,-7.695669480702569,53.40999984741211,1.3333418104599266,53.70000076293945,0.0055045731570742
10316,2002-12-24,54.9000015258789,55.38999938964844,54.25,54.25,3333300.0,0.007339477539062278,-2.5076821953824666,-1.6666731875268803,38.54820005051244,35.658798923948986,-0.00635384121457605,0.8289730748051696,3.2142128077273497,1.0143999812399258,22.772842004186284,1.1399993896484375,-1.7271994970144675,-0.5699987411499094,-2.709659602289065,1.5696621199892462,-1.6398291717194908,0.49983168941967193,2.3180587755810507,77.92803629115372,37.78808299779878,1.0698304305695783,12,-0.22500228881835227,1.8349971771240305,4.242499351501472,1.4749984741211009,-1.5600013732910085,1,-0.023497283782756395,3.307699831761806,54.5,-1.3505112474437628,54.52000045776367,-7.695669480702569,53.40999984741211,-0.023497283782756395
10317,2002-12-26,53.86000061035156,55.1500015258789,53.68999862670898,54.959999084472656,4564500.0,-0.018943549847391106,-1.0277783664646094,-1.69230137211406,37.698911667601216,36.50325291994977,0.7504305065329362,1.7582875676333742,4.158170219592087,2.1352940937345792,23.59827792909068,1.4600028991699219,-1.6458181175729365,-1.4824996948242202,-3.6891680924537695,0.7241687028053292,-2.5858338936389984,-0.37916549600944194,3.1151759631575118,30.76925732473962,-8.222241634531969,1.1033341988147762,12,0.529998779296875,2.874998092651367,5.489999771118164,2.5149993896484375,-1.1000022888183594,3,-0.03119198451796701,-2.5076821953824666,54.9000015258789,3.307699831761806,54.5,-1.3505112474437628,54.52000045776367,-0.03119198451796701
10318,2002-12-27,53.11000061035156,54.1500015258789,53.0,53.75,4307400.0,-0.013924990558872308,-1.6744202551409497,0.5818184340299212,37.019237161738026,37.01667379028716,1.336890220051096,2.2594791641445227,4.822708464419527,2.946999461653931,24.61881612261102,1.1500015258788991,-1.648115057201835,-2.00099964141846,-4.118285753856341,0.11628647101942136,-3.0596426976374005,-0.9423565851995193,3.636865258883688,4.602537173356488,-33.31051844784594,1.0586430562189417,12,1.1949996948242188,3.539999008178711,6.032499313354492,3.2649993896484375,-1.0100021362304688,4,-0.0013180134441680424,-1.0277783664646094,53.86000061035156,-2.5076821953824666,54.9000015258789,3.307699831761806,54.5,-0.0013180134441680424
10319,2002-12-30,53.77999877929688,54.13000106811523,53.099998474121094,53.20000076293945,5465800.0,0.012615292058850702,-1.6410235092163576,-0.9062477648237004,39.77010093161913,37.4367939139933,0.5472990427137461,1.4064098946575427,4.031362668470372,2.320396145741455,25.613161237302833,1.0300025939941335,-1.6138044063468016,-1.1690013885497947,-3.163529686751204,0.8255269096516145,-2.166265537650496,-0.1717372394490937,2.6671178203995467,32.635940522629916,-5.632379674848487,0.9972641491007039,12,0.41500091552733664,2.8700008392333913,5.347501754760735,2.595001220703118,-1.6599998474121094,0,-0.02566004620195761,-1.6744202551409497,53.11000061035156,-1.0277783664646094,53.86000061035156,-2.5076821953824666,54.9000015258789,-0.02566004620195761
10320,2002-12-31,53.709999084472656,54.16999816894531,53.25,53.79999923706055,6322300.0,-0.0013015934624969194,1.2168683558615492,-0.15517320757943287,37.308139220666924,37.03353233643903,0.3622362467419009,1.390996676949925,4.004101715244943,2.4009318536110555,25.397714290186173,0.9199981689453125,-1.4659399264298472,-1.1395009994506822,-3.1744222489449996,0.8954202500436352,-2.156961624197841,-0.12204037470352347,2.4613481872480563,29.70708225064004,-7.214172121031869,1.0174606247471587,12,0.4850006103515625,2.730001449584961,5.417501449584961,2.6650009155273438,-1.8699989318847656,1,-0.04040212634396878,-1.6410235092163576,53.77999877929688,-1.6744202551409497,53.11000061035156,-1.0277783664646094,53.86000061035156,-0.04040212634396878
10321,2003-01-02,55.33000183105469,55.38999938964844,53.849998474121094,54.25,6483400.0,0.03016203266051387,1.5666747199369302,-12.0,45.70554300892826,38.985423989638015,-1.2899516240083742,-0.28288932510665177,2.246918780194889,0.8019503715516123,24.724132036769173,1.6800003051757812,-1.315323345928789,0.5055017471313477,-1.4906152512419482,2.5016187455046435,-0.49255675205530025,1.5035602463179956,0.5876376589283652,97.48964125875466,61.331926837235585,0.9980584991866468,1,-1.1350021362304688,0.7149982452392578,3.7424983978271484,1.0449981689453125,-3.2900009155273438,3,-0.03108623104613295,1.2168683558615492,53.709999084472656,-1.6410235092163576,53.77999877929688,-1.6744202551409497,53.11000061035156,-0.03108623104613295
10322,2003-01-03,56.81000137329102,56.93999862670898,56.0,56.0,8743800.0,0.026748590154675567,-1.3209803284401507,0.7500000000000066,58.67850551249711,42.22615692068142,-2.5506304407068825,-1.8515162230148263,0.6856953628931919,-0.6493261254428901,24.30460928592069,1.6099967956542898,-1.2124419018083898,1.98150119781495,-0.030947520484353674,3.9939499161142535,0.9752768386653017,2.987725556964598,-3.8100013732910227,96.70057617439986,55.51088774635919,1.0062243591496505,1,-1.8400020599365305,-1.1850013732910227,2.1099987030029226,-0.43500137329102273,-4.810001373291023,4,-0.06108081564550949,1.5666747199369302,55.33000183105469,1.2168683558615492,53.709999084472656,-1.6410235092163576,53.77999877929688,-0.06108081564550949
10323,2003-01-06,57.349998474121094,57.54999923706055,56.36000061035156,56.56000137329102,5920900.0,0.009505317510587918,1.0,0.9753034092032774,61.57494085231302,44.27453569402669,-2.7635845720866143,-2.3978915641263043,0.12935941815889862,-1.1378482259592317,24.014646950738708,1.1899986267089844,-1.1050510562074223,2.447498321533203,0.18099274146904776,4.7140039015973585,1.314245531501129,3.5807511115652773,-4.271198501586916,95.5056016033727,50.01512825391882,1.1332527900320775,1,-2.0749988555908203,-1.7749977111816406,1.1925020217895508,-0.9749984741210938,-7.349998474121094,0,-0.08003487837334655,-1.3209803284401507,56.81000137329102,1.5666747199369302,55.33000183105469,1.2168683558615492,53.709999084472656,-0.08003487837334655
10324,2003-01-07,56.06000137329102,57.11999893188477,55.9000015258789,57.099998474121094,6527800.0,-0.022493411249386086,1.2592586051604437,-1.3164568575470952,52.150535612899866,45.38379044653067,-1.3769684468150771,-1.1021845577521887,1.395428079674268,0.1626351455110111,23.126452756225074,1.4499969482421946,-0.7987337583954712,1.1180011749267678,-1.202367369552526,3.4383697194060616,-0.04218309731287917,2.2781854471664147,-2.802353430175792,65.34888074100968,20.64760671272667,1.1601842722396465,1,-0.7850017547607493,-0.6900005340576243,2.3849992752075124,0.31499862670897727,-4.75,1,-0.07063865148345527,1.0,57.349998474121094,-1.3209803284401507,56.81000137329102,1.5666747199369302,55.33000183105469,-0.07063865148345527
10325,2003-01-08,55.72999954223633,56.36999893188477,55.45000076293945,56.06000137329102,5548400.0,-0.005886582643073512,-1.0674130334150724,0.31731033749161847,55.00945922509711,47.21281924370675,-0.9545208256967044,-0.7998000485714982,1.695561597262838,0.493806181957126,22.28913058028683,0.9199981689453196,-0.48277732577377463,0.7794994354248033,-1.5516216371089655,3.110620507958572,-0.38606110084208467,1.9450599716916912,-2.3006575473632864,50.81082920160465,2.8275308302780076,1.1655605362668855,1,-0.4549999237060547,-0.4549999237060547,2.695000648498535,0.6450004577636719,-3.979999542236328,2,-0.06477661295539094,1.2592586051604437,56.06000137329102,1.0,57.349998474121094,-1.3209803284401507,56.81000137329102,-0.06477661295539094
10326,2003-01-09,56.849998474121094,57.099998474121094,55.91999816894531,56.36999893188477,5949800.0,0.02009687674653482,1.4081650129816543,-1.4545359966707754,64.6784615357268,50.2105470068318,-1.976694293520957,-1.941362664062794,0.5738895299038731,-0.6081202643479529,21.5958300298234,1.3699989318847656,-0.3555373853251851,1.8499984741210938,-0.6013811161165918,4.301378064358779,0.6243086790022474,3.07568826923994,-3.2558301895605553,66.66660611587241,14.22797457806611,1.2256897951188437,1,-1.5749988555908203,-1.5749988555908203,0.6600017547607422,-0.47499847412109375,-3.789997100830071,3,-0.0881266219173924,-1.0674130334150724,55.72999954223633,1.2592586051604437,56.06000137329102,1.0,57.349998474121094,-0.0881266219173924
10327,2003-01-10,57.20000076293945,57.25,56.33000183105469,56.849998474121094,5190500.0,0.006156592756597634,3.0888738185054887,0.7291721304309925,67.56256067630794,53.6042496195618,-2.014991237952863,-2.3296875320300643,0.25912936063612335,-0.9470923214043694,21.356296950922474,0.9199981689453125,-0.19572697794355065,2.148500633239749,-0.4455028313413081,4.742504097820806,0.8514989009492169,3.445502365530281,-3.4475992402789117,83.33339388412759,24.45221212881478,1.29700173229053,1,-1.8750019073486328,-1.9250011444091797,0.3099994659423828,-0.8250007629394531,-4.630001068115234,4,-0.09020978633894239,1.4081650129816543,56.849998474121094,-1.0674130334150724,55.72999954223633,1.2592586051604437,56.06000137329102,-0.09020978633894239
10328,2003-01-13,56.040000915527344,57.20000076293945,55.7599983215332,57.20000076293945,7579200.0,-0.02027971734160683,1.482763156596632,-3.3142636047563516,57.01107212346668,55.51991308532263,-0.4421607331354451,-1.1507141050382685,1.407768851626514,0.23327154506036152,20.64574407795457,1.44000244140625,-0.05084109265283843,0.9390007019042983,-1.692396075973143,3.5703974797817395,-0.3766976870344223,2.254699090843019,-2.1356954842907996,32.77780014792555,-25.455976212394887,1.3156983889387197,1,-0.6400012969970703,-0.7650012969970703,1.4699993133544922,0.33499908447265625,-4.120002746582031,0,-0.07209137847119407,3.0888738185054887,57.20000076293945,1.4081650129816543,56.849998474121094,-1.0674130334150724,55.72999954223633,-0.07209137847119407
10329,2003-01-14,56.36000061035156,56.47000122070313,55.59000015258789,55.599998474121094,4987800.0,0.0057102014560379555,-1.25641652646819,-0.6551743415535686,58.34829763132627,57.85770846428478,-0.3997367975484991,-1.4298212373279497,1.033147988663508,-0.06413690295656238,19.57796691087411,0.8800010681152415,0.2067157354954361,1.1865003585815401,-1.5020194263326516,3.875020143495732,-0.15775953387555575,2.530760251038636,-2.3098674268820574,50.55556850669374,-5.60945308073606,1.3442598924570968,1,-0.6600017547607422,-1.085000991821289,1.0450000762939453,0.2199993133544922,-2.8800010681152344,1,-0.11284599967132414,1.482763156596632,56.040000915527344,3.0888738185054887,57.20000076293945,1.4081650129816543,56.849998474121094,-0.11284599967132414
10330,2003-01-15,55.0,56.61000061035156,54.86999893188477,56.599998474121094,7758700.0,-0.02413059963845654,1.1481465783165352,-2.105255232645686,50.41321688732017,58.380783339661654,1.2991091288986354,-0.1217426525979235,2.326755997255823,1.2898589810451782,18.789680704945823,1.7400016784667898,0.5222969134604369,-0.14450016021728374,-2.8270636320953315,2.538063311660764,-1.4857818961563112,1.1967815757217437,-0.8098721743868538,5.462227301359063,-45.969157586485835,1.3412817359390254,1,1.2099990844726562,0.27499961853027344,2.207500457763672,2.125,-2.5699996948242188,2,-0.06709088412198139,-1.25641652646819,56.36000061035156,1.482763156596632,56.040000915527344,3.0888738185054887,57.20000076293945,-0.06709088412198139
10331,2003-01-16,54.68000030517578,55.75,54.15999984741211,55.70000076293945,7760500.0,-0.005818176269531294,1.8392886945207951,0.6375008940705242,53.602811479492814,57.81681733599451,1.6955108413264526,0.2098014261380925,2.571407278186804,1.6239668880288747,18.016558067044606,1.5900001525878906,0.7813362769357042,-0.4649999618530245,-3.1471946712805376,2.2171947475744886,-1.8060973165667846,0.8760973928607356,2.8699989318847656,16.828492947748526,-35.679136389883396,1.3410973547137581,1,1.1749992370605469,0.5949993133544922,2.317500114440918,2.8199996948242188,-1.9200019836425781,3,-0.05358449686947864,1.1481465783165352,55.0,-1.25641652646819,56.36000061035156,1.482763156596632,56.040000915527344,-0.05358449686947864
10332,2003-01-17,54.790000915527344,55.1500015258789,54.52999877929688,54.68999862670898,5628700.0,0.0020117156133436787,-1.9523800873743522,-0.09804141562604712,57.82123202669862,57.39973857759291,1.4179528673892392,0.19568050129541348,2.3477421928403714,1.5146466147586324,16.59318654312311,0.620002746582017,1.094830265541674,-0.4094993591308622,-3.0111545463530476,2.192155828091323,-1.7103269527419513,0.8913282344802269,2.6921983337402366,20.723713104735992,-36.28030861825346,1.3008275936110927,1,0.9149990081787109,0.4849987030029297,2.182499885559082,2.7099990844726562,-2.970001220703125,4,-0.031575096063669594,1.8392886945207951,54.68000030517578,1.1481465783165352,55.0,-1.25641652646819,56.36000061035156,-0.031575096063669594
10333,2003-01-21,53.9900016784668,56.0,53.79999923706055,55.29999923706055,9805400.0,-0.014601190430603372,-1.6035474376106036,-13.099675758152799,50.96597479211298,57.26812070861659,1.8899639868176905,1.0976363408213814,3.0101869341782717,2.326009587435834,14.831508790791775,2.200000762939453,1.201919490845242,-1.2384986877441406,-3.7680982444276694,1.2911008689393881,-2.5032984660859086,0.026301090597627308,3.425753582763676,6.761649414559646,-51.12197942340647,1.2647997783417657,1,1.5349979400634766,1.2849979400634766,2.8799991607666016,3.509998321533203,-1.2100028991699148,1,-0.026301202806017443,-1.9523800873743522,54.790000915527344,1.8392886945207951,54.68000030517578,1.1481465783165352,55.0,-0.026301202806017443
10334,2003-01-22,54.0,54.7400016784668,53.43000030517578,53.9900016784668,9650200.0,0.00018518839085701622,-1.3185843097936352,-0.007632320738014257,51.34135513886772,56.860553587924436,1.7400046465803243,1.1032475091123857,2.8721646670220196,2.3337756864158052,13.816729550997298,1.3100013732910156,1.0315260916346887,-1.202500343322754,-3.773118622925466,1.3681179362799583,-2.48780948312411,0.08280879647860218,3.271125020263675,17.924516984997922,-41.725354708277266,1.2853091398013552,1,1.3400001525878906,1.2749996185302734,2.702500343322754,3.7749996185302734,-1.5499992370605469,2,-0.03851855242693869,-1.6035474376106036,53.9900016784668,-1.9523800873743522,54.790000915527344,1.8392886945207951,54.68000030517578,-0.03851855242693869
10335,2003-01-23,54.79999923706055,54.95000076293945,54.25,54.45000076293945,6783600.0,0.014814800686306473,1.153843445191732,35.00572300648607,47.34733278423044,54.93487261553595,0.8875466780931518,0.34454061189828167,1.938547524492563,1.5595666162367507,12.682891405835884,0.9500007629394531,0.7778607943523923,-0.4175010681152358,-2.9743236251324845,2.139321488902013,-1.6959123466238566,0.860910210393385,2.240658300297852,53.30735776521055,-1.4917592588692514,1.2784112785086228,1,0.5400009155273438,0.47500038146972656,1.8875007629394531,2.9750003814697266,-2.3699989318847656,3,-0.0240875860073283,-1.3185843097936352,54.0,-1.6035474376106036,53.9900016784668,-1.9523800873743522,54.790000915527344,-0.0240875860073283
10336,2003-01-24,53.61000061035156,54.9000015258789,53.16999816894531,54.81000137329102,7866700.0,-0.021715303709424205,1.5072493013304593,-3.428588555858331,33.50513903008299,51.15071465484429,1.7540793931649858,1.510378263955765,2.9870496994169145,2.7663023560615727,12.28087213089718,1.7300033569335866,0.6963715595368072,-1.5429996490478501,-4.196792058302947,1.1107927602072465,-2.869895853675395,-0.21610344442030538,3.214017493075879,15.547779389325326,-32.5486005621706,1.326896204627547,1,1.5749988555908203,1.664999008178711,3.0774993896484375,4.164999008178711,-1.9200019836425852,4,-0.022010824318997257,1.153843445191732,54.79999923706055,-1.3185843097936352,54.0,-1.6035474376106036,53.9900016784668,-0.022010824318997257
10337,2003-01-27,52.18000030517578,53.45000076293945,51.70000076293945,53.04999923706055,10544800.0,-0.026674133350031326,1.0958058938144872,0.7249986489622398,25.590179618631012,47.65950437652922,2.6788129934217437,2.959815112784085,4.255374700828426,4.2309207802902336,11.794189564053637,1.9099998474121094,0.5561917949740618,-2.8889999389648438,-5.808198740487406,0.030198862557718087,-4.348599339726121,-1.4294005382035664,4.351696203493091,11.162782032595263,-29.65868911690367,1.4595994007612794,1,1.9750003814697266,2.4449996948242188,4.427499771118164,5.594999313354492,0.6300010681152415,0,0.011115331793125627,1.5072493013304593,53.61000061035156,1.153843445191732,54.79999923706055,-1.3185843097936352,54.0,0.011115331793125627
10338,2003-01-28,53.040000915527344,53.11000061035156,51.7400016784668,52.79999923706055,7595000.0,0.016481422102756493,6.210500426642574,-0.2758643369214917,35.13779279960859,45.080559395227255,1.5069857840873695,2.2074800650829474,3.2432600922291854,3.384385136125509,10.850011529394427,1.3699989318847656,0.20052975054892386,-2.0254993438720703,-4.954738207317469,0.9037395195733282,-3.490118775594766,-0.5608799121493746,3.0085260185685883,41.23077392578125,3.3667840199781125,1.4646194317226993,1,1.114999771118164,1.5849990844726562,2.832498550415039,4.194997787475586,0.2599983215332031,1,-0.023001530913359658,1.0958058938144872,52.18000030517578,1.5072493013304593,53.61000061035156,1.153843445191732,54.79999923706055,-0.023001530913359658
10339,2003-01-29,52.4000015258789,52.9000015258789,51.79999923706055,52.25,9095300.0,-0.012066353291880993,-1.0952363652216743,0.6250019868075679,34.09742673648012,43.267693822911696,1.7055423402238503,2.886800357893968,3.7034863148526043,4.0329872855032605,9.854808940514351,1.2400016784667969,-0.2723309691770126,-2.596498870849615,-5.7123071663475855,0.5193094246483554,-4.1544030185986,-1.0385947231006298,3.213672791101388,21.538485013521417,-14.081078233072226,1.557904147748984,1,1.4499988555908274,2.224998474121101,3.4724979400634837,4.8349971771240305,2.8999977111816477,2,0.007251855770086468,6.210500426642574,53.040000915527344,1.0958058938144872,52.18000030517578,1.5072493013304593,53.61000061035156,0.007251855770086468
10340,2003-01-30,51.540000915527344,52.54999923706055,51.540000915527344,52.27000045776367,7733300.0,-0.016412224910467343,-1.7671204243200167,-4.8666141091503246,23.996091896476358,39.97805831368765,2.260883926621851,3.7691404244867925,4.3800076195173645,4.888693556543998,8.906563768787784,1.0099983215332031,-0.5741747490760432,-3.3479995727539062,-6.786821273411597,0.09082212790378463,-5.067410423082755,-1.6285887224250573,3.6823060460488577,0.0,-30.38314403294762,1.7194108503288468,1,2.229999542236328,3.0049991607666016,4.332498550415039,5.694997787475586,2.5900001525878835,3,0.017656186093274906,-1.0952363652216743,52.4000015258789,6.210500426642574,53.040000915527344,1.0958058938144872,52.18000030517578,0.017656186093274906
10341,2003-01-31,53.61000061035156,53.79999923706055,51.75,52.099998474121094,9962800.0,0.04016297357496934,1.169312062520688,-2.0684973741279755,34.95389267107868,37.43724282972987,0.02586290308344985,1.6481785634829293,2.181293816234515,2.8219220296094107,8.76708189505902,2.259998321533203,-0.9012452321079252,-1.1919998168945298,-4.670084530712771,2.286084896923711,-2.9310421738036467,0.5470425400145871,1.1704296256987732,91.59297487530488,65.10248506911927,1.7390423569091193,1,0.15999984741210938,0.9349994659423828,2.164999008178711,3.624998092651367,0.8699989318847656,4,-0.022010824318997257,-1.7671204243200167,51.540000915527344,-1.0952363652216743,52.4000015258789,6.210500426642574,53.040000915527344,-0.022010824318997257
10342,2003-02-03,53.34000015258789,53.849998474121094,52.959999084472656,53.5,5852600.0,-0.005036382292290753,1.0697737343807525,-0.10596001394509875,37.77173246387699,35.971215904370325,0.07660647454116543,1.7337777663323877,2.3258156320764556,3.0905796524408444,9.275139441333744,0.8899993896484375,-1.046649481662783,-1.2885002136230455,-4.690184924516679,2.1131844972705878,-2.989342569069862,0.41234214182377116,1.0515785649996872,77.92212724918753,50.069498901809204,1.7008423554468164,2,-0.09499931335449219,1.2049999237060547,2.3649988174438477,3.894998550415039,1.3400001525878906,0,-0.030933661814000923,1.169312062520688,53.61000061035156,-1.7671204243200167,51.540000915527344,-1.0952363652216743,52.4000015258789,-0.030933661814000923
10343,2003-02-04,52.7599983215332,53.0,51.61000061035156,52.5099983215332,7022900.0,-0.010873675091779056,2.8081999937292936,-1.5625014901175405,34.07078525717307,34.05226369529314,0.5182873021469874,2.0577804161274216,2.732326521568069,3.6644152876637435,9.6794464574617,1.7299995422363281,-1.2427562379987478,-1.6390020370483427,-4.883293298978536,1.6052892248818509,-3.261147668013436,-0.016856406083249453,1.2893910598071443,52.81379633788676,26.683187307429094,1.6221456309650966,2,0.4850025177001953,1.7850017547607422,2.8025007247924805,4.475000381469727,2.720001220703125,1,0.000947745514567444,1.0697737343807525,53.34000015258789,1.169312062520688,53.61000061035156,-1.7671204243200167,51.540000915527344,0.000947745514567444
10344,2003-02-05,52.099998474121094,53.20000076293945,52.06999969482422,52.7599983215332,5935200.0,-0.012509474382275343,-2.138903164620675,-2.6399993896484375,36.32074555029895,32.82708733596741,0.983895991009831,2.5359129807465592,3.224352897868606,4.338458839661428,10.416527777399049,1.1300010681152344,-1.5369949305616473,-2.101001739501953,-5.401342285214064,1.1993388062101573,-3.751172012358012,-0.45083146664589435,1.75,24.242344175231857,-4.316675234051203,1.650170272856056,2,1.1200027465820312,2.4450016021728516,3.3775014877319336,5.05000114440918,3.0900001525878835,2,0.023032644876861408,2.8081999937292936,52.7599983215332,1.0697737343807525,53.34000015258789,1.169312062520688,53.61000061035156,0.023032644876861408
10345,2003-02-06,52.11999893188477,52.2599983215332,51.38000106811523,52.11000061035156,6356600.0,0.00038388595680305393,5.0690072479973125,-0.015148975522364319,37.572807947015,33.279050548959866,0.6076608339785068,2.3521914846945933,3.063129403421918,4.330046576586099,11.693217381791216,0.8799972534179759,-1.6992980192813434,-1.900501251220696,-5.243342741119534,1.4423402386781419,-3.5719219961701185,-0.22908050627127352,1.4527998352050702,29.959459146403166,-0.07994809030358141,1.6714207449494198,2,0.49500083923339133,2.345001220703118,3.3025007247924734,5.030000686645501,4.270000457763665,3,0.06101305392065903,-2.138903164620675,52.099998474121094,2.8081999937292936,52.7599983215332,1.0697737343807525,53.34000015258789,0.06101305392065903
10346,2003-02-07,51.84000015258789,52.08000183105469,51.33000183105469,51.70000076293945,6270800.0,-0.0053721946476401605,1.4193441210853381,14.002289202584478,35.91212276114197,34.42593312034997,0.6818891396815232,2.358532257169685,3.1928384048499225,4.607987949831909,12.506856216984879,0.7899971008300852,-1.8898199593770784,-1.9300001144409151,-5.127789300456335,1.267789071574505,-3.5288947074486217,-0.3311055214332086,1.4258069366455075,20.238055591717856,-10.526163215863654,1.5988945930077096,2,0.75,2.6000003814697266,3.4774999618530273,5.309999465942383,4.9399986267089915,4,0.04417440024665997,5.0690072479973125,52.11999893188477,-2.138903164620675,52.099998474121094,2.8081999937292936,52.7599983215332,0.04417440024665997
10347,2003-02-10,52.040000915527344,52.97999954223633,51.22999954223633,51.40999984741211,8070200.0,0.0038580393971983096,-2.535347541451047,4.500027247956403,40.12157561314407,34.97968676629836,0.5139928759074976,1.8468240073820823,2.913663790022966,4.42798887508232,12.957143153913925,1.75,-2.1054739850773174,-1.4719993591308622,-4.317846893768682,1.3738481755069571,-2.8949231264497683,-0.04907559181195609,-0.7099990844726562,41.116795501370966,7.01417961464071,1.4229237673189095,2,0.4999980926513672,2.3499984741210938,3.0799989700317383,5.10999870300293,5.270000457763679,0,0.046886982778298725,1.4193441210853381,51.84000015258789,5.0690072479973125,52.11999893188477,-2.138903164620675,52.099998474121094,0.046886982778298725
10348,2003-02-11,52.0,53.61999893188477,51.77999877929688,52.4900016784668,8016600.0,-0.0007686570873101095,-2.9569720461864057,-0.7777791233477243,39.8989914558501,35.624305068450575,0.43690026352938105,1.6534107483768352,2.8295171521244313,4.483810504648616,13.71241257669007,1.8400001525878906,-2.08381163779255,-1.310000228881833,-3.9676131714688267,1.3476127137051606,-2.63880670017533,0.01880624241166373,-0.7700004577636719,32.217600602690304,-3.76903242549767,1.3288064712934973,2,0.5399990081787109,2.3899993896484375,3.297499656677246,5.149999618530273,5.3899993896484375,1,0.05153846740722656,-2.535347541451047,52.040000915527344,1.4193441210853381,51.84000015258789,5.0690072479973125,52.11999893188477,0.05153846740722656
10349,2003-02-12,50.0,51.79999923706055,50.0,51.79999923706055,15589100.0,-0.038461538461538436,1.0,3.6734552475262943,28.37838627341617,36.11122666588833,2.302824856630629,3.3228703716267347,4.702781112889994,6.518339832609215,15.03188586772074,2.0,-1.8831451509775476,-2.9920001983642592,-5.63496205064591,-0.3490383460826081,-4.313481124505088,-1.67051927222343,3.6199989318847727,0.0,-32.39961324724514,1.321480926140827,2,1.9249992370605469,3.625,5.425000190734863,7.120000839233398,8.669998168945312,2,0.10959999084472649,-2.9569720461864057,52.0,-2.535347541451047,52.040000915527344,1.4193441210853381,51.84000015258789,0.10959999084472649
10350,2003-02-13,51.31000137329102,51.849998474121094,49.099998474121094,49.9900016784668,13309200.0,0.026200027465820508,1.2916724946911995,-0.7333334746184811,39.75045363257959,36.64417788383288,1.0692054215942193,1.8153218303040788,3.3212070542038674,5.245407096912409,16.125387488157568,2.75,-1.84933821806613,-1.4974988937377844,-4.064339149807246,1.0693413623316772,-2.7809190217725117,-0.21407876570305717,2.30999755859375,48.89386449892867,13.769303099197572,1.2834201280347297,2,0.16499710083007102,1.8649978637695241,4.012498855590813,5.809999465942376,5.439998626708977,3,0.07561873220758963,1.0,50.0,-2.9569720461864057,52.0,-2.535347541451047,52.040000915527344,0.07561873220758963
10351,2003-02-14,51.75,52.5,51.20000076293945,51.31000137329102,8432700.0,0.008575299452983742,-2.9393925382192294,0.33333237002571314,47.8983374189983,37.769356212179694,0.37729600793478113,1.20641350329268,2.809081926680676,4.836630086861817,16.57454367500012,1.2999992370605469,-1.739785063656619,-0.9110002517700195,-3.3595866370065863,1.5375861334665473,-2.135293444388303,0.31329294084826387,1.6891989135742236,58.62834640485909,19.627071599940976,1.2242931926182818,2,-0.3900012969970703,1.4249992370605469,3.5249996185302734,5.370000839233398,5.3300018310546875,4,0.08966182395455924,1.2916724946911995,51.31000137329102,1.0,50.0,-2.9569720461864057,52.0,0.08966182395455924
10352,2003-02-18,53.06000137329102,53.95000076293945,52.599998474121094,53.0,8027900.0,0.025314036198860412,-2.139524052429639,0.1363671830973888,50.093635065769604,39.54967285757931,-1.091369179517116,-0.2528017400797822,1.4116752355830755,3.5536498251878257,16.668932476910435,2.200000762939453,-1.4004832318521139,0.48550109863281676,-1.7602385289721099,2.7312407262377434,-0.637368715169643,1.6083709124352765,-3.960002899169929,81.64950578064021,41.1568433745158,1.122869813802462,2,-1.5350017547607493,0.11499786376952414,2.2149982452392507,4.059999465942376,3.5999984741210866,1,0.07010925951235292,-2.9393925382192294,51.75,1.2916724946911995,51.31000137329102,1.0,50.0,0.07010925951235292
10353,2003-02-19,52.56999969482422,53.13999938964844,52.20000076293945,53.0099983215332,4490800.0,-0.009234859890400515,1.6857074348368675,-7.333142602834658,50.80720828814028,41.159279828450565,-0.7053256191333404,0.13213710166213843,1.8345002574404816,4.067458902510424,17.598803169979373,0.9399986267089844,-1.3271543025954031,0.06649951934814169,-2.0783327771549978,2.211331815851281,-1.005916628903428,1.1389156675997114,-3.373001174926756,71.54638315745096,27.472389003922046,1.07241614825157,2,-1.0450000762939453,0.5799999237060547,2.729999542236328,4.55000114440918,4.3899993896484375,2,0.09016552607919226,-2.139524052429639,53.06000137329102,-2.9393925382192294,51.75,1.2916724946911995,51.31000137329102,0.09016552607919226
10354,2003-02-20,51.91999816894531,53.33000183105469,51.599998474121094,53.099998474121094,5525400.0,-0.012364495523154884,1.1097511618494689,2.68182724569328,51.841070657606025,42.74464235184956,-0.09336008682404895,0.6517350899395424,2.4277297185209648,4.707551896157433,18.413163586719445,1.7300033569335938,-1.3114614834724065,-0.4795019149780302,-2.517875569663474,1.5588717397074134,-1.498688742320752,0.5396849123646916,-2.627939604187013,58.14429616509058,8.144308640748797,1.0191868273427216,2,-0.39499855041503906,0.9350013732910156,3.417501449584961,5.200002670288086,5.460002899169915,3,0.10535441859808992,1.6857074348368675,52.56999969482422,-2.139524052429639,53.06000137329102,-2.9393925382192294,51.75,0.10535441859808992
10355,2003-02-21,53.47999954223633,53.79999923706055,52.06000137329102,52.47999954223633,6473200.0,0.03004625247125081,1.1219494040696236,-0.8474574079462063,49.33740596935413,44.236340486095365,-1.6094036650796184,-1.0669298514577434,0.8185640890592154,3.153638313560826,19.334330811162936,1.8800010681152344,-1.1613149766234656,1.1464994430541964,-0.6337463665276317,2.9267452526360245,0.2563765382632823,2.0366223478451104,-4.094782133514407,82.90904651988636,36.593516770061036,0.8901229047909134,2,-1.9549999237060547,-0.625,2.0074996948242188,3.6400012969970703,4.389999389648445,4,0.0970455996846098,1.1097511618494689,51.91999816894531,1.6857074348368675,52.56999969482422,-2.139524052429639,53.06000137329102,0.0970455996846098
10356,2003-02-24,52.43000030517578,53.4900016784668,52.40999984741211,53.4900016784668,5483600.0,-0.019633493755573106,1.0377366638716248,-1.0600013732910156,45.703497739820556,44.856554055726086,-0.5217826472146996,-0.11580325084013765,1.796512974883541,4.219967889525279,19.5047466962863,1.0800018310546875,-1.0255508773981887,0.15550022125243856,-1.5218595854717165,1.8328600279765936,-0.683179682109639,0.9941801246145161,-2.9534872293695074,35.31919245372452,-6.709222094161596,0.8386799033620765,2,-0.9050006866455078,0.11999893188476562,3.3124990463256836,4.690000534057617,5.989997863769531,0,0.08239556875222376,1.1219494040696236,53.47999954223633,1.1097511618494689,51.91999816894531,1.6857074348368675,52.56999969482422,0.08239556875222376
10357,2003-02-25,52.7599983215332,52.849998474121094,51.349998474121094,51.86000061035156,6165200.0,0.006294068556868648,1.777782879748512,-0.8490533445135008,50.0,45.978888338409405,-0.8257443716210062,-0.4217444061216895,1.386820014074793,3.872937894519083,19.000343270985592,1.5,-0.8987253770644941,0.45649833679199503,-1.233986120170755,2.146982793754745,-0.38874389168937995,1.30174056527337,-3.194015491984267,57.55099625848381,16.189281204780464,0.8452422284813756,2,-1.2349987030029297,-0.20999908447265625,2.8050012588500977,4.360002517700195,5.650001525878906,1,0.08188028140551218,1.0377366638716248,52.43000030517578,1.1219494040696236,53.47999954223633,1.1097511618494689,51.91999816894531,0.08188028140551218
10358,2003-02-26,51.81999969482422,53.38000106811523,51.81999969482422,52.7599983215332,6069100.0,-0.01781650221026143,-2.31915670718096,-1.0444455747279902,48.68173866816093,48.23481638226994,0.09614695109434024,0.4449829630078881,2.270664130246537,4.758331286966026,18.324720230909058,1.5600013732910085,-0.7431569122866364,-0.42250022888183736,-2.0889602545669206,1.2439597968032459,-1.255730241724379,0.41072978396070425,-2.166336506607472,19.18371732012151,-23.337878842561814,0.8332300128425433,2,-0.2950000762939453,0.7299995422363281,3.6700000762939453,5.30000114440918,5.6399993896484375,2,0.09340023506544548,1.777782879748512,52.7599983215332,1.0377366638716248,52.43000030517578,1.1219494040696236,53.47999954223633,0.09340023506544548
10359,2003-02-27,52.77999877929688,53.099998474121094,51.79999923706055,51.9900016784668,5478300.0,0.018525648207762258,-1.222217150458578,-0.8404236755067745,52.854670281168886,49.690840454335415,-0.47834163636211,-0.5113027736189295,1.2690213133884498,3.7538644356700743,17.616796147602244,1.2999992370605469,-0.6350316892097396,0.5184989929199304,-1.1641087076245071,2.201106693464368,-0.32280485735228837,1.3598028431921492,-3.0404088395856803,58.36734121911488,13.667788844845141,0.8413038502722181,2,-0.20499801635742898,-0.7549991607666087,2.6200008392333913,4.340002059936516,5.0600013732910085,3,0.07919667301726796,-2.31915670718096,51.81999969482422,1.777782879748512,52.7599983215332,1.0377366638716248,52.43000030517578,0.07919667301726796
10360,2003-02-28,52.45000076293945,53.040000915527344,52.11000061035156,52.52999877929688,6438700.0,-0.006252330882714485,-1.447374629195549,-0.10126368346589056,52.627048140754106,50.216252756752716,0.03394032884452969,-0.11555908540157844,1.531082916943653,4.053470460979213,16.712427831216846,0.9300003051757812,-0.523073563276931,0.1430009841918931,-1.5063445455059465,1.7923465138897328,-0.6816717806570267,0.9676737490408129,-2.626202606763684,51.401899145972564,3.459083733400071,0.8246727648489184,2,0.1999988555908203,-0.4250011444091797,2.857499122619629,4.670000076293945,4.880001068115234,4,0.09399428471809013,-1.222217150458578,52.77999877929688,-2.31915670718096,51.81999969482422,1.777782879748512,52.7599983215332,0.09399428471809013
10361,2003-03-03,52.43000030517578,53.43999862670898,52.25,53.15999984741211,5654400.0,-0.0003813242606814926,-1.183483413068648,9.12522054265333,51.70603402990215,50.395408197211886,0.17940950467852446,-0.1986804196189027,1.5108504794340263,4.046645867693272,16.843474061302057,1.1899986267089773,-0.0687710253171474,0.1820005416870103,-1.351438396325932,1.7154394796999526,-0.5847189273194573,0.9487200106934779,-2.523678096864735,51.6747249859004,2.749970674875854,0.7667194690064698,3,0.14499855041503906,-0.43000030517578125,2.877499580383301,4.565000534057617,5.069999694824219,0,0.10375736401000868,-1.447374629195549,52.45000076293945,-1.222217150458578,52.77999877929688,-2.31915670718096,51.81999969482422,0.10375736401000868
10362,2003-03-04,51.68999862670898,52.95000076293945,51.68000030517578,52.43999862670898,5474600.0,-0.01411408876901632,-2.2987168689621615,1.0273979045279962,48.72217087389264,50.16373737340659,0.7874479550219178,0.4336001120417663,2.2324615631663107,4.726665877402688,17.16003759824261,1.2700004577636719,0.13892899894352695,-0.47550106048584695,-1.9374457859153082,0.9864436649436144,-1.2064734232005776,0.2554713022288837,-1.7028028473053638,0.5680869925197504,-48.3851458522312,0.7309723627147302,3,0.885000228881843,-0.16499900817870383,3.540000915527351,5.305002212524421,5.569999694824226,1,0.13019925945130217,-1.183483413068648,52.43000030517578,-1.447374629195549,52.45000076293945,-1.222217150458578,52.77999877929688,0.13019925945130217
10363,2003-03-05,52.81000137329102,52.9000015258789,51.5,51.52000045776367,6676900.0,0.021667687683073922,-1.1052625540653611,-1.7200012207031345,62.48889075761895,51.34682849563025,-0.3295902880017607,-0.7193456841964903,1.1160526040277077,3.5891500628409148,16.66145304388021,1.4000015258788991,0.23699179705315032,0.6420015335083065,-0.8243882393257635,2.1083913063423765,-0.0911933529087321,1.375196419925345,-2.743549494216694,67.52589178443466,11.868982487431182,0.7331948864170368,3,-0.23500251770020242,-1.2850017547607493,1.5799989700317312,3.5349998474121023,4.3999977111816335,2,0.10604049097702384,-2.2987168689621615,51.68999862670898,-1.183483413068648,52.43000030517578,-1.447374629195549,52.45000076293945,0.10604049097702384
10364,2003-03-06,53.29999923706055,53.7400016784668,52.29999923706055,52.599998474121094,9287200.0,0.009278505037444429,-1.2153896715543726,0.5426358652259511,59.5397785500639,52.48042544904245,-0.674142202225184,-1.1750799536977468,0.5996323297048747,3.0747303837707847,16.070234483959446,1.44000244140625,0.22464086375881465,1.0719993591308565,-0.47846532137092623,2.6224640396326393,0.2967670188799687,1.8472316993817444,-3.155876380308918,80.35704858456104,22.85966131278635,0.7752323402508908,3,-0.7549991607666016,-1.7749996185302734,1.090001106262207,2.9350013732910156,4.08000183105468,3,0.07804877874218774,-1.1052625540653611,52.81000137329102,-2.2987168689621615,51.68999862670898,-1.183483413068648,52.43000030517578,0.07804877874218774
10365,2003-03-07,55.29999923706055,55.38999938964844,52.52000045776367,52.54999923706055,13278900.0,0.03752345269471147,-1.0427056408696975,3.9285671467730423,64.80399808215242,54.602703264857105,-2.669558103527116,-3.0826776030785794,-1.4034499057983538,1.0632872263178115,15.075831038036025,2.8699989318847656,0.2913285240971959,2.912999343872073,0.8437450053975297,4.982253682346617,1.8783721746347979,3.9476265131093484,-5.079758822185163,97.68637103575422,38.66596741634187,1.0346271692372722,3,-1.9300003051757812,-3.0550003051757812,-1.0624990463256836,0.9350013732910156,2.4799995422363352,4,0.04593130109530108,-1.2153896715543726,53.29999923706055,-1.1052625540653611,52.81000137329102,-2.2987168689621615,51.68999862670898,0.04593130109530108
10366,2003-03-10,54.13000106811523,55.20000076293945,53.95000076293945,54.54999923706055,7114000.0,-0.02115729086956697,-2.2051332211745374,-0.15272660688920714,54.51476722617706,55.104344067765666,-1.3779627039641298,-1.8259386597007676,-0.2630882199510296,2.1968796872294547,13.9983131384468,1.3499984741210938,0.3763135260979382,1.6285011291503864,-0.5631218396285931,3.820124097929366,0.5326896447609002,2.7243126135398725,-3.702970294248921,67.60929256477122,10.978276037295743,1.0958114843894884,3,-0.6850013732910085,-1.8850021362304616,0.027499198913581324,2.0249996185302805,1.8499984741211009,0,0.059116953626376256,-1.0427056408696975,55.29999923706055,-1.2153896715543726,53.29999923706055,-1.1052625540653611,52.81000137329102,0.059116953626376256
10367,2003-03-11,54.47999954223633,54.97999954223633,53.959999084472656,54.5099983215332,7362500.0,0.006465887072137244,1.1030910806984426,0.07142597638510324,58.15542535846276,56.156975922243646,-1.6297015571313125,-2.090971077735425,-0.6057397369449404,1.7845179712084303,13.719920779085564,1.0200004577636719,0.39049658982904845,1.8564996719360352,-0.492925926114097,4.205925269986167,0.6817868729109691,3.0312124709611012,-3.8544500237387354,76.60668405672034,20.959249510742218,1.1747127990250643,3,-1.0349998474121094,-2.2350006103515625,-0.32249927520751953,1.480001449584961,-0.09000015258789062,1,0.05543319535864488,-2.2051332211745374,54.13000106811523,-1.0427056408696975,55.29999923706055,-1.2153896715543726,53.29999923706055,0.05543319535864488
10368,2003-03-12,54.68000030517578,54.79999923706055,54.09000015258789,54.5,8918100.0,0.0036710859878843483,2.380962761126249,-6.000254323499491,62.25578811141898,57.20154457004921,-1.543682070449762,-2.1922986719530257,-0.7717395972531875,1.5332221528201657,13.981294945949397,0.7099990844726562,0.5431209068394267,1.9225004196166964,-0.578041623190245,4.423042462423638,0.6722293982132257,3.172771441020167,-3.863872791832158,77.02268448504675,20.79504974780805,1.2502710214034716,3,-1.2350006103515625,-2.4350013732910156,-0.7849998474121094,1.239999771118164,0.3299980163574219,2,0.047183577212109196,1.1030910806984426,54.47999954223633,-2.2051332211745374,54.13000106811523,-1.0427056408696975,55.29999923706055,0.047183577212109196
10369,2003-03-13,55.47999954223633,55.599998474121094,54.22999954223633,54.68000030517578,9637200.0,0.01463056387336592,1.634620674983219,4.444432670707413,59.52381644390025,57.96785215928767,-2.1460938557251694,-2.6990834315230217,-1.549340193802486,0.6653017781558574,13.353067846592918,1.3699989318847656,0.6466336648487214,2.4484996795654297,0.02028595772798525,4.876713401402874,1.234392818646704,3.6626065404841555,-4.480917153840515,96.1039282737369,41.46464557152173,1.2141068609187238,3,-1.9300003051757812,-3.1300010681152344,-1.5849990844726562,0.4400005340576172,-0.11999893188476562,3,0.031182400081299466,2.380962761126249,54.68000030517578,1.1030910806984426,54.47999954223633,-2.2051332211745374,54.13000106811523,0.031182400081299466
10370,2003-03-14,55.18999862670898,55.88000106811523,54.79999923706055,55.65999984741211,7588000.0,-0.005227125413124312,1.3736208457694974,-0.5875020861645656,64.1683778636193,59.35255702970069,-1.5941974423112626,-2.2171744892877356,-1.2375920176549116,0.8985777790592238,12.291271132682237,1.0800018310546804,0.8481036095119521,1.964498901367179,-0.5042486974200386,4.433246500154397,0.7301251019735702,3.198872700760788,-3.914861273169649,64.24858381857052,6.86944271522885,1.2343737993936073,3,-1.49999809265136,-2.699998855590813,-1.3074979782104421,0.730001449584968,0.9000015258789134,4,0.03968114687262214,1.634620674983219,55.47999954223633,2.380962761126249,54.68000030517578,1.1030910806984426,54.47999954223633,0.03968114687262214
10371,2003-03-17,56.38999938964844,56.5,54.4000015258789,54.45000076293945,8218600.0,0.021743083761533555,-1.058824959375279,-4.12764593208227,67.1065134986752,61.395261765787644,-2.428815244479985,-3.216654258269834,-2.4536785455867545,-0.37984805100646213,11.85969568654906,2.099998474121101,0.9679914306243163,2.932499694824216,0.1906073853310204,5.674392004317411,1.5615535400776182,4.303445849570814,-4.746472938943036,95.66926886997894,36.729242611122835,1.3709461547465989,3,-2.3899993896484375,-3.5900001525878906,-2.84999942779541,-0.5499992370605469,0.4099998474121094,0,0.024649750038898022,1.3736208457694974,55.18999862670898,1.634620674983219,55.47999954223633,2.380962761126249,54.68000030517578,0.024649750038898022
10372,2003-03-18,56.77999877929688,56.90999984741211,56.08000183105469,56.38999938964844,7218700.0,0.006916109130514325,1.5538340551897367,0.20103075552689434,74.65208890749459,62.74672822688494,-2.258359031965817,-3.4927462351358045,-2.9032756353432205,-0.8262032306567946,12.57940369449776,0.8299980163574219,1.1451158781341917,3.1364992141723675,0.02795580706990819,6.245042621274827,1.5822275106211379,4.690770917723597,-4.650824973662019,95.39003254667618,30.123127330558518,1.5542717035512312,3,-2.174999237060554,-3.7749996185302805,-3.264998435974128,-1.1749973297119212,0.7200012207031179,1,-0.014089454988721273,-1.058824959375279,56.38999938964844,1.3736208457694974,55.18999862670898,1.634620674983219,55.47999954223633,-0.014089454988721273
10373,2003-03-19,57.31000137329102,57.45000076293945,56.0099983215332,56.84000015258789,6828100.0,0.009334318516882156,2.8400065104166665,1.2051332211745336,73.5202600807225,64.30011506362477,-2.3276896828722258,-3.8466520971608915,-3.505354412399093,-1.3801932594790571,13.216532292554811,1.44000244140625,1.3760972940936256,3.429501724243174,-0.0366322599530875,6.8956357084394355,1.6964347321450433,5.162568716341305,-4.607128442642889,95.65219451631575,28.29340823692445,1.7330669920981312,3,-2.3250007629394602,-4.035001754760749,-3.8450021743774485,-2.1500015258789134,-1.1000022888183665,2,-0.050951001808969276,1.5538340551897367,56.77999877929688,-1.058824959375279,56.38999938964844,1.3736208457694974,55.18999862670898,-0.050951001808969276
10374,2003-03-20,57.38999938964844,57.5,56.5,57.16999816894531,5865900.0,0.0013958822969895035,3.5454293244555415,0.46808648789038965,76.33261228242897,65.58107219698884,-1.974107421362163,-3.684759200497922,-3.6163982578824942,-1.4801249087844681,13.557482894817612,1.0,1.7427469591836058,3.235999679565431,-0.43591017745701066,6.907909536587873,1.4000447510542102,5.071954608076652,-4.022528562479522,96.45159146787162,25.955952139208605,1.8359549285112196,3,-1.664999008178711,-4.090000152587891,-3.9250001907348633,-2.6499996185302734,-0.3800010681152344,3,-0.04147065853679932,2.8400065104166665,57.31000137329102,1.5538340551897367,56.77999877929688,-1.058824959375279,56.38999938964844,-0.04147065853679932
10375,2003-03-21,58.66999816894531,58.68000030517578,57.38000106811523,58.18000030517578,8689200.0,0.02230351616849391,4.0980148697772805,2.227250658898599,79.32329991409748,68.33757582898,-3.0461336674508814,-4.802212111582577,-4.902570693408379,-2.7736149060042194,14.490564497243097,1.299999237060554,1.8992633476875085,4.256498527526858,0.08549483516907941,8.427502219884637,2.1709966813479653,6.342000373705751,-4.641322674123423,99.76630516160773,25.779150784210415,2.0855018461788903,3,-2.3499984741210938,-4.779998779296875,-5.894998550415039,-4.594997406005859,-1.779998779296875,4,-0.05641720916817361,3.5454293244555415,57.38999938964844,2.8400065104166665,57.31000137329102,1.5538340551897367,56.77999877929688,-0.05641720916817361
10376,2003-03-24,56.75,57.97999954223633,56.6500015258789,57.099998474121094,7233800.0,-0.03272538314074103,-3.8363966763305477,-0.7142857142857143,71.40441259289449,69.80968552169463,-0.7994787641846912,-2.6793477384997146,-3.047290451778565,-0.8705857474132443,15.20810003458261,2.0199966430664134,2.0509823428737377,2.120500373840329,-2.0654129830347188,6.306413730715377,0.027543695402805213,4.213457052277853,-1.8840860393144112,27.71539807836554,-53.26369888400062,2.0929566784375226,3,-0.36499977111816406,-1.8099994659423828,-4.42500114440918,-3.3299999237060547,-0.3899993896484375,0,-0.011629953258363135,4.0980148697772805,58.66999816894531,3.5454293244555415,57.38999938964844,2.8400065104166665,57.31000137329102,-0.011629953258363135
10377,2003-03-25,57.08000183105469,57.4000015258789,56.02999877929688,56.5,7645200.0,0.0058150102388492275,1.245903894739478,-1.6571553133514987,69.35631190888154,70.59863261030159,-0.8067201970447755,-2.813353615996192,-3.4507932496760674,-1.1995234180121201,15.134293430322643,1.370002746582017,1.978137505504698,2.234502029418948,-1.9908771789907576,6.459881237828654,0.1218124252140953,4.347191633623801,-1.527552328360862,40.07500803657535,-40.8458260594708,2.1126896042048533,3,-0.6250019073486328,-2.06500244140625,-4.812502861022949,-3.755002975463867,-0.7600021362304688,1,-0.004905441223055473,-3.8363966763305477,56.75,4.0980148697772805,58.66999816894531,3.5454293244555415,57.38999938964844,-0.004905441223055473
10378,2003-03-26,56.65999984741211,57.11000061035156,56.4900016784668,57.09000015258789,6640500.0,-0.00735812841922634,1.638286474904227,-0.7413774959880035,65.3284712181763,71.24359425188781,-0.08528771184073491,-2.1208988812838285,-3.0732921397790136,-0.7976542553685988,15.46897264697009,0.6199989318847656,2.148540857831783,1.5725000381469698,-2.473893270949901,5.618893347243841,-0.45069661640146563,3.5956966926954053,-0.6300010681152273,23.77361152297002,-54.85489888047964,2.0231966545484337,3,-0.11999893188476562,-1.6450004577636719,-4.310000419616699,-3.335000991821289,-0.020000457763671875,2,0.01482527629456487,1.245903894739478,57.08000183105469,-3.8363966763305477,56.75,4.0980148697772805,58.66999816894531,0.01482527629456487
10379,2003-03-27,56.959999084472656,57.34000015258789,55.70000076293945,56.0,5517600.0,0.005294727106750052,-1.1025666105872687,-2.232554425932826,58.963283738140326,70.66525046016793,-0.17128353587814615,-2.2047238783814294,-3.423498634101499,-1.1373782983094785,15.551480333022527,1.6399993896484375,2.26792321577787,1.663499259948729,-2.312249375580336,5.639247895477794,-0.3243750578158,3.651373577713258,1.720001220703125,42.28182936523684,-32.53412910537434,1.9878743177645324,3,-0.4199981689453125,-1.9449996948242188,-4.622499465942383,-3.635000228881836,-0.5,3,-0.013167135043098188,1.638286474904227,56.65999984741211,1.245903894739478,57.08000183105469,-3.8363966763305477,56.75,-0.013167135043098188
10380,2003-03-28,57.38000106811523,57.599998474121094,56.0,56.0,5706900.0,0.007373630449321045,-1.31883657351994,1.4375024835292267,69.09517734527616,70.88621310979026,-0.2771050478100605,-2.357305502238347,-3.846018987771963,-1.5925113495029493,15.702356216381705,1.5999984741210938,2.348219007635265,1.837001228332511,-2.0047203466996777,5.6787228033647,-0.0838595591835869,3.757862015848609,1.24039924621583,73.68426336148595,-1.9588836813191932,1.920860787516095,3,-0.19000053405761008,-2.3650016784667898,-5.1900014877319265,-4.055002212524407,-0.8600006103515554,4,-0.00644828755131599,-1.1025666105872687,56.959999084472656,1.638286474904227,56.65999984741211,1.245903894739478,57.08000183105469,-0.00644828755131599
10381,2003-03-31,57.86999893188477,58.45000076293945,56.75,56.75,9597600.0,0.008539523434094587,-2.035718543192973,0.8115928007319884,69.59536873783375,70.32435531316129,-0.5979701549211924,-2.5495738778796024,-4.3225772020027335,-2.117063665478028,16.394107521458107,1.7000007629394531,2.4441119942830483,2.054999160766606,-1.6256442771056783,5.73564259863889,0.21467744183046733,3.8953208797027443,0.6919933914184497,78.90902432528435,3.2478134364428115,1.8403217189361405,3,-0.6799983978271555,-2.8549995422363352,-5.679999351501472,-4.545000076293952,-0.8600006103515696,0,-0.01693450078320946,-1.31883657351994,57.38000106811523,-1.1025666105872687,56.959999084472656,1.638286474904227,56.65999984741211,-0.01693450078320946
10382,2003-04-01,58.41999816894531,58.599998474121094,57.68000030517578,57.86999893188477,7793200.0,0.009504047817728623,1.0219743367246417,0.49107121569748474,70.77776590983069,70.01963373861776,-0.9955652435360491,-2.7083872156007516,-4.856014844874679,-2.71761118000056,16.77307093012463,0.9199981689453125,2.545805678758903,2.268498420715332,-1.0355544039532987,5.572551245383963,0.6164720083810167,3.9205248330496474,-2.7199974060058594,93.793088026182,17.547971132587108,1.6520264123343145,4,-1.2299976348876953,-3.404998779296875,-6.382498741149902,-5.094999313354492,-1.9799995422363352,1,-0.035261855925370345,-2.035718543192973,57.86999893188477,-1.31883657351994,57.38000106811523,-1.1025666105872687,56.959999084472656,-0.035261855925370345
10383,2003-04-02,58.40999984741211,58.68000030517578,57.77999877929688,58.27000045776367,8450400.0,-0.00017114552972574693,1.6470621234390392,0.25454469791023987,67.84409641845883,69.07646530928773,-0.9086804594779849,-2.3793295009713944,-4.803439334043716,-2.76479998534699,17.071805655496647,0.9000015258788991,2.5175290559088026,1.9785001754760714,-1.0727065309972446,5.029706881949387,0.45289682223940986,3.504103528712733,-2.651999130249024,90.93958056245032,16.49568823346263,1.525603353236659,4,-1.2199993133544922,-3.3199996948242188,-6.372500419616699,-5.085000991821289,-2.0699996948242188,2,-0.03578154696195379,1.0219743367246417,58.41999816894531,-2.035718543192973,57.86999893188477,-1.31883657351994,57.38000106811523,-0.03578154696195379
10384,2003-04-03,57.459999084472656,58.38999938964844,57.2400016784668,57.91999816894531,7423500.0,-0.016264351402520028,-1.5555678003458682,-3.285722070844687,62.79594549669991,67.24009259624356,0.05843951409781312,-1.1612291939585901,-3.8213449493636915,-1.872023598816341,17.915617980100677,1.1699981689453125,2.357885428840504,0.8204994201660156,-1.8787434509942926,3.519742291326324,-0.5291220154141385,2.1701208557461698,-1.5851183837890659,54.47757157538439,-20.377896984200348,1.349621435580156,4,-0.26999855041503906,-2.3699989318847656,-5.422499656677246,-4.135000228881836,-1.2999992370605469,3,-0.014270791992508136,1.6470621234390392,58.40999984741211,1.0219743367246417,58.41999816894531,-2.035718543192973,57.86999893188477,-0.014270791992508136
10385,2003-04-04,57.84000015258789,58.0,57.349998474121094,57.5099983215332,6748300.0,0.006613314900276723,1.0,-0.7173967127195529,59.00621677244357,65.86251528286012,-0.5047590012931167,-1.4136621713682729,-4.189965361453304,-2.313687842408072,18.686326082405206,0.6500015258789062,2.191116622063049,1.07350044250488,-1.5992644245194683,3.746265309529228,-0.2628819910072977,2.4098828760170576,-1.8529146677246118,56.4766829137167,-15.095529700889557,1.3363824335121754,4,-0.6499996185302734,-2.75,-5.539999961853027,-4.51500129699707,-2.3400001525878906,4,-0.02385893956560592,-1.5555678003458682,57.459999084472656,1.6470621234390392,58.40999984741211,1.0219743367246417,58.41999816894531,-0.02385893956560592
10386,2003-04-07,57.33000183105469,59.08000183105469,57.20000076293945,57.84000015258789,7225600.0,-0.008817398343495375,-3.8831167544376792,-1.545440884080085,53.36599250320767,64.08581312667413,0.10746589677416551,-0.686851013202471,-3.6359148826393124,-1.8646331909833336,19.76025716347459,1.8800010681152344,1.9743428291090552,0.40350208282470845,-1.9712267757366533,2.77823094138607,-0.783862346455976,1.5908665121053929,-1.2351997533789074,6.914946502959432,-59.098002520798254,1.1873644292806809,4,0.05999946594238281,-2.0400009155273438,-4.992502212524414,-4.005002975463867,-1.9800033569335938,0,-0.01412875191732943,1.0,57.84000015258789,-1.5555678003458682,57.459999084472656,1.6470621234390392,58.40999984741211,-0.01412875191732943
10387,2003-04-08,57.5,58.0,57.20000076293945,57.58000183105469,5420100.0,0.002965256646010106,-1.3529378765609397,0.15686685166762657,51.216381427049555,62.517803149882276,0.0036987157574870366,-0.6524491418837997,-3.7128770036639764,-2.0955245614372586,20.892224814622928,0.7999992370605469,1.5689419683584518,0.42250022888183736,-1.6637641542786241,2.508764612042299,-0.6206319626983898,1.4656324204620645,-1.226085937121482,15.957397160487064,-44.393517578000555,1.0431321915802299,4,-0.10999870300292969,-2.2099990844726562,-5.21250057220459,-4.17500114440918,-2.0600013732910227,1,-0.008521768321161693,-3.8831167544376792,57.33000183105469,1.0,57.84000015258789,-1.5555678003458682,57.459999084472656,-0.008521768321161693
10388,2003-04-09,57.2599983215332,58.099998474121094,57.02000045776367,57.02000045776367,6111200.0,-0.004173942234205197,-8.000063578853673,-2.999904634751097,49.18443468992053,61.43126436674673,0.3774539175774123,-0.22055818969742802,-3.408434547803793,-1.9169928365181974,22.015120777346663,1.0799980163574219,1.3602886319539067,0.05349864959716655,-1.701305472421062,1.808302771615395,-0.8239034114119477,0.9309007106062808,-0.8177189925641173,11.650373969708362,-42.31091595824046,0.877402061009114,4,0.2800025939941406,-1.9699974060058594,-5.209999084472656,-3.934999465942383,-1.2199974060058594,2,-0.014320637772632594,-1.3529378765609397,57.5,-3.8831167544376792,57.33000183105469,1.0,57.84000015258789,-0.014320637772632594
10389,2003-04-10,57.209999084472656,57.72000122070313,56.709999084472656,57.72000122070313,6612800.0,-0.0008731966211348308,2.9607761006476654,-2.1250278157485116,39.1691428248012,58.10614942002729,0.5214846960065742,-0.036160317503245665,-3.2726146497922315,-1.9378409205705722,22.509563611081838,1.0100021362304759,1.1697589962615496,-0.08300056457519389,-1.638731415591998,1.4727302864416103,-0.860865990083596,0.6948648609332082,-0.609456405378431,21.097021964260996,-25.951997836979935,0.7778654255084013,4,0.6850013732910156,-1.519998550415039,-5.159999847412109,-3.885000228881836,-2.579998016357429,3,-0.01520711319362511,-8.000063578853673,57.2599983215332,-1.3529378765609397,57.5,-3.8831167544376792,57.33000183105469,-0.01520711319362511
10390,2003-04-11,57.38000106811523,58.13999938964844,57.33000183105469,57.72000122070313,5898700.0,0.00297154319809656,-2.6818185758997077,0.666664173410942,56.31263382970243,56.63028998579049,0.39278863339988135,-0.035500590253811026,-3.325326466641222,-2.173471150959692,22.951572545699193,0.9300003051757812,1.0692191871262224,-0.022498703002938214,-1.2226362561823265,1.17763885017645,-0.6225674795926324,0.5775700735867559,-0.670001983642571,28.270093130011514,-20.347737599917256,0.6000687765896926,4,0.5149993896484446,-1.5799999237060476,-5.345001220703118,-4.055002212524407,-3.3899993896484304,4,-0.021261784558959218,2.9607761006476654,57.209999084472656,-8.000063578853673,57.2599983215332,-1.3529378765609397,57.5,-0.021261784558959218
10391,2003-04-14,57.77999877929688,57.9900016784668,57.25,57.38999938964844,4927300.0,0.006971030040707316,-1.2089662711517002,-1.1470565135926307,56.916969229099124,55.09020146570921,-0.023823460714851308,-0.3436424189686207,-3.6677002203576023,-2.620352568373711,22.98190843800441,0.7400016784667969,1.064344671331554,0.30799903869629475,-0.8029334060410207,1.4189314834336102,-0.24746718367236298,0.8634652610649525,-1.0699996948242259,74.82513751580613,24.088739227740305,0.5554662223686577,4,0.11500167846678977,-1.2649974822998118,-4.9724998474121165,-4.454999923706062,-4.329998016357429,0,-0.03946000047535181,-2.6818185758997077,57.38000106811523,2.9607761006476654,57.209999084472656,-8.000063578853673,57.2599983215332,-0.03946000047535181
10392,2003-04-15,55.97999954223633,57.20000076293945,55.5,56.5,13151900.0,-0.03115263542901825,-1.2972990388506416,-1.333336593763425,44.720490271921804,52.520911893871755,1.5574455277726713,1.4686482408771653,-1.8211008396028276,-0.8737090748821714,22.159891733249168,2.279998779296882,0.8842241789216487,-1.452000236511232,-2.715038435055682,-0.1889620379667818,-2.083519335783457,-0.8204811372390068,3.1000022888183594,18.181805045805277,-34.47951893628965,0.6315190992722258,4,1.3100013732910156,0.5400009155273438,-3.135000228881836,-2.655000686645508,-2.599998474121101,1,-0.011254038464932559,-1.2089662711517002,57.77999877929688,-2.6818185758997077,57.38000106811523,2.9607761006476654,57.209999084472656,-0.011254038464932559
10393,2003-04-16,54.38999938964844,56.20000076293945,53.95000076293945,55.97999954223633,14857600.0,-0.02840300402982765,1.2167459358492765,3.0576899094010197,33.37644815463304,49.25207885586432,2.813064358583354,2.98153768842964,-0.18331763672941292,0.6339872921205227,21.377621553064728,2.25,0.6055829071002137,-2.8960002899169908,-4.753563677475391,-1.0384369023585904,-3.824781983696191,-1.9672185961377906,4.618402404785158,10.501163983783435,-41.67726749797496,0.9287816937791987,4,2.125001907348633,2.125001907348633,-1.5450000762939453,-1.0650005340576172,-1.2999992370605469,2,0.019305005494454575,-1.2972990388506416,55.97999954223633,-1.2089662711517002,57.77999877929688,-2.6818185758997077,57.38000106811523,0.019305005494454575
10394,2003-04-17,55.0099983215332,55.43999862670898,54.5,54.5,7654900.0,0.01139913474613441,-2.686281256311073,-0.3207536305598008,35.0567154127382,46.591023149230395,2.021575381567523,2.2915835380534517,-0.7260668705792455,-0.05724280144859506,20.523574644679037,1.0499992370605398,0.25524825635244497,-2.157001304626462,-4.2734143200915895,-0.0405882891613345,-3.2152078123590258,-1.0987947968938983,3.7960674316406298,25.29827937977919,-23.161792215899993,1.0582065077325629,4,1.5050029754638672,1.5050029754638672,-2.164999008178711,-1.6849994659423828,-1.5900001525878906,3,0.018723916113826844,1.2167459358492765,54.38999938964844,-1.2972990388506416,55.97999954223633,-1.2089662711517002,57.77999877929688,0.018723916113826844
10395,2003-04-21,55.36000061035156,55.9000015258789,55.040000915527344,55.52000045776367,5406400.0,0.0063625213506206535,-1.1500035762820793,-0.3137262235120762,33.88960683139568,44.42698029680684,1.4335422506674291,1.7717273783420495,-0.9938044559367469,-0.4623147053538261,18.82895837591947,0.890003204345696,-0.06218140629837876,-1.6414991378784194,-3.7805917088318637,0.4975934330750249,-2.711045423355145,-0.5719528524016937,3.2518225432128958,34.90097841297299,-9.306498407415248,1.069546285476724,4,0.6849994659423828,1.1550006866455078,-2.410001754760742,-2.035001754760742,-1.7000007629394531,0,-0.013186407770736874,-2.686281256311073,55.0099983215332,1.2167459358492765,54.38999938964844,-1.2972990388506416,55.97999954223633,-0.013186407770736874
10396,2003-04-22,56.09000015258789,56.4000015258789,54.72000122070313,54.75,7359300.0,0.013186407770736652,-1.4000043596611493,-8.375008940705243,35.38269275594979,42.66768155557352,0.5689857805587764,1.04323423803649,-1.6223339377194108,-1.2451350743816931,17.653179166941378,1.680000305175767,-0.26995709581618854,-0.8784996032714858,-3.053982866139073,1.2969836595961013,-1.9662412347052793,0.20924202816230775,2.3353501053515657,65.84613506610577,26.757933902668036,1.0877416314337949,4,-0.04500007629394531,0.4250011444091797,-3.0,-2.7650012969970703,-2.700000762939453,1,-0.037439801540528284,-1.1500035762820793,55.36000061035156,-2.686281256311073,55.0099983215332,1.2167459358492765,54.38999938964844,-0.037439801540528284
10397,2003-04-23,56.79999923706055,57.0,56.04999923706055,56.20000076293945,6474800.0,0.012658211491195726,-1.1111092273131862,0.4477600043271188,40.71510409241867,41.72664482251776,-0.2802185949032605,0.3279991895674499,-2.226968226325212,-1.968755888730648,16.958574202228334,0.9500007629394531,-0.4526993112195612,-0.15450038909911967,-2.3305661252269942,2.021565347028755,-1.2425332571630534,0.9335324789648141,1.4463370410789125,93.44259629611564,58.39698255035086,1.0880328680639357,4,-0.7549991607666016,-0.28499794006347656,-3.3999996185302734,-3.4750003814697266,-2.450000762939453,2,-0.058978847167577175,-1.4000043596611493,56.09000015258789,-1.1500035762820793,55.36000061035156,-2.686281256311073,55.0099983215332,-0.058978847167577175
10398,2003-04-24,57.5,57.86999893188477,56.38000106811523,57.40999984741211,12304400.0,0.012323957259540164,2.590364878963476,0.1500006357844945,50.23753517949016,42.95646619526099,-1.0533677909709667,-0.32237241668632066,-2.810008183173153,-2.699682538788437,16.45404609098668,1.4899978637695455,-0.5349128638700904,0.5035003662109361,-1.6810412787461715,2.6880420111680436,-0.5887704562676177,1.5957711886894899,0.5744828575314571,89.02079972832989,54.1020007646338,1.0922708224785525,4,-1.4549999237060547,-0.9849987030029297,-3.695000648498535,-4.17500114440918,-4.279998779296868,3,-0.07165215533712643,-1.1111092273131862,56.79999923706055,-1.4000043596611493,56.09000015258789,-1.1500035762820793,55.36000061035156,-0.07165215533712643
10399,2003-04-25,56.209999084472656,57.65999984741211,55.79999923706055,57.5,8366100.0,-0.02243479853091035,1.310558888478197,-14.333319204848896,41.26472982492868,41.284476861397245,0.08925145016858238,0.9576591209198,-1.3511490642480055,-1.4369264019144623,16.492449768771618,1.8600006103515625,-0.6474428377787689,-0.7490005493164062,-2.961747414145208,1.4637463155123953,-1.855373981730807,0.35737288309799453,1.699504489275121,47.30155385448168,14.485516838313046,1.106373432414402,4,-0.23999786376953125,0.30500221252441406,-2.0799989700317383,-2.885000228881836,-2.3600006103515625,4,-0.05550611959975338,2.590364878963476,57.5,-1.1111092273131862,56.79999923706055,-1.4000043596611493,56.09000015258789,-0.05550611959975338
10400,2003-04-28,57.0099983215332,57.33000183105469,56.20000076293945,56.29999923706055,4361100.0,0.014232329658257159,-1.4835296583525466,-0.5503864965726891,48.33677991137371,40.33112249276108,-0.8590952002562133,0.13546425452865662,-2.0117442674310624,-2.238718424025272,16.349816879380526,1.1300010681152344,-0.7121540268167621,0.06949882507323935,-2.1345975919561795,2.273595242102658,-1.03254938344147,1.1715470335879488,0.8600006103515696,72.69837348456477,35.09386567526492,1.1020482085147083,4,-1.0999984741210938,-0.4949970245361328,-2.4974985122680664,-3.684999465942383,-2.9499969482421804,0,-0.06297141305531162,1.310558888478197,56.209999084472656,2.590364878963476,57.5,-1.1111092273131862,56.79999923706055,-0.06297141305531162
10401,2003-04-29,56.88999938964844,57.209999084472656,56.5,56.849998474121094,5867500.0,-0.002104875204661072,1.0882316642170338,0.056339390292388866,46.812953867274054,40.563618447800216,-0.981873681762238,0.18791410594020164,-1.7650461315612844,-2.1233040122222206,15.633673994518702,0.7099990844726562,-0.699109539576483,-0.0015001296997070312,-2.161727014914014,2.1587267555146,-1.081613572306857,1.078613312907443,0.8231996154785222,52.65701996542796,11.805607286512732,1.0801134426071521,4,-0.9799995422363281,-0.3749980926513672,-1.7849998474121094,-3.0,-4.869998931884766,1,-0.05677622740182431,-1.4835296583525466,57.0099983215332,1.310558888478197,56.209999084472656,2.590364878963476,57.5,-0.05677622740182431
10402,2003-04-30,56.36000061035156,56.84000015258789,56.16999816894531,56.34000015258789,6948000.0,-0.009316202935191309,-2.722187490066015,0.5,45.436115600066394,41.90358149729281,-0.4384062131159041,0.5856991627097159,-1.1541262381906847,-1.615388610310724,14.680545348237542,0.720001220703125,-0.8495910298523768,-0.4284990310668917,-2.475332755344276,1.6183346932104925,-1.4519158932055802,0.5949178310717969,1.2026704650878983,27.053210427577778,-16.769363374508234,1.023416862138691,4,-0.1750011444091797,0.1550006866455078,-0.6975002288818359,-2.470001220703125,-3.6100006103515625,2,-0.052696969278556605,1.0882316642170338,56.88999938964844,-1.4835296583525466,57.0099983215332,1.310558888478197,56.209999084472656,-0.052696969278556605
10403,2003-05-01,56.31999969482422,56.7599983215332,55.5099983215332,56.36000061035156,6119400.0,-0.0007097394445378935,1.976203451407811,-2.0,45.48223590091546,43.061972662645836,-0.10710764655815552,0.4860123967215557,-1.0162039691988696,-1.5841961127031396,13.791531373213697,1.25,-1.051723033630779,-0.36399993896484517,-2.2708895888792995,1.5428897109496091,-1.3174447639220688,0.5894448859923784,1.0981645681152443,37.67445574067174,-8.65002713714565,0.9534448249572268,5,-0.024999618530266332,0.19500160217285156,-0.5850000381469727,-2.4300003051757812,-3.5999984741210866,3,-0.034978715045770326,-2.722187490066015,56.36000061035156,1.0882316642170338,56.88999938964844,-1.4835296583525466,57.0099983215332,-0.034978715045770326
10404,2003-05-02,56.63999938964844,56.75,55.54999923706055,55.95000076293945,6287800.0,0.005681812794001706,1.6373647563833311,-17.249570856379936,46.299990196224336,44.440904147626796,-0.19173976779555346,0.10691198795473156,-1.2115902620567738,-1.9016526027615726,13.405489576915821,1.2000007629394531,-1.0343591588707,-0.0030002593994140625,-1.8745728910911978,1.8685723722923697,-0.9387865752453095,0.9327860564464814,0.6394383332910252,62.08785105103091,12.922780537716818,0.9357863158458932,5,-0.3449993133544851,-0.12499809265136719,-0.8624992370605469,-2.75,-4.0,4,-0.06038132425492837,1.976203451407811,56.31999969482422,-2.722187490066015,56.36000061035156,1.0882316642170338,56.88999938964844,-0.06038132425492837
10405,2003-05-05,56.459999084472656,57.15999984741211,56.2599983215332,56.2599983215332,5830100.0,-0.003177971523931178,-7.9999809265864315,0.2898567550683053,43.251534460216334,45.31521989254531,0.179590296047067,0.18785664846345185,-0.9567901169716038,-1.7247604544442083,12.862737994340426,0.9000015258789062,-0.7723820959247405,-0.11400051116943644,-1.8995379300951711,1.6715369077562983,-1.0067692206323002,0.7787681982934274,-2.509998321533203,55.88237274063436,9.551561583094482,0.8927687094628664,5,0.22999954223632812,0.05500221252441406,-0.6824989318847656,-2.5699996948242188,-3.4599990844726562,0,-0.04622742920074452,1.6373647563833311,56.63999938964844,1.976203451407811,56.31999969482422,-2.722187490066015,56.36000061035156,-0.04622742920074452
10406,2003-05-06,56.52000045776367,57.0,56.4000015258789,56.709999084472656,6477600.0,0.001062723596598758,-1.79071335421078,-0.9499895096225371,53.35821426639679,46.72000991187621,0.20897490394632712,0.06752249679585987,-0.9059024259326236,-1.792342766592128,11.541201539500893,0.5999984741211009,-0.5466641598849762,-0.013499069213864345,-1.7632211415219459,1.7362230030942172,-0.8883601053679016,0.8613619669401729,-2.5057997131347634,61.21219407312189,10.853075568039358,0.8748610361540401,5,0.1699981689453125,-0.0049991607666015625,-0.41750049591064453,-2.6300010681152344,-3.25,1,-0.0435243995850807,-7.9999809265864315,56.459999084472656,1.6373647563833311,56.63999938964844,1.976203451407811,56.31999969482422,-0.0435243995850807
10407,2003-05-07,57.0099983215332,57.52000045776367,56.45000076293945,56.52000045776367,7731600.0,0.008669459656775791,-2.396839237057221,-2.5789547653944225,68.87607673149638,48.79095897321023,-0.277258655196448,-0.485983933359563,-1.2876695651078123,-2.2920989958550706,10.228595871720396,1.0699996948242188,-0.3078237642464927,0.5009988784790025,-1.2049151487028595,2.2069129056608645,-0.3519581351119285,1.3539558920699335,-2.932881594848631,74.62678635820158,18.43170237700764,0.8529570135909301,5,-0.4249992370605469,-0.4949970245361328,-0.9074983596801758,-3.1199989318847656,-4.44999694824218,2,-0.08752846887709453,-1.79071335421078,56.52000045776367,-7.9999809265864315,56.459999084472656,1.6373647563833311,56.63999938964844,-0.08752846887709453
10408,2003-05-08,56.43999862670898,57.0099983215332,56.04999923706055,57.0099983215332,4605500.0,-0.009998240863110741,2.3684196436936995,-1.1632697547684068,60.37736162447424,50.9145847287153,0.14144143985141255,0.02048383097234563,-0.5835275072982782,-1.7173880662822114,8.93062084919498,0.9599990844726562,-0.1338192728756198,-0.02800083160401101,-1.6969317529362158,1.6409300897281938,-0.8624662922701134,0.8064646290620914,-2.225166550781239,45.177605998171686,-14.309150041134146,0.8344654606661029,5,0.07500076293946023,0.07500267028809304,-0.3374986648559499,-2.5499992370605398,-2.739997863769524,3,-0.06537914097260034,-2.396839237057221,57.0099983215332,-1.79071335421078,56.52000045776367,-7.9999809265864315,56.459999084472656,-0.06537914097260034
10409,2003-05-09,56.34000015258789,56.54999923706055,55.599998474121094,55.599998474121094,5803500.0,-0.0017717660622650344,-1.5675638058220396,-1.2982492537912595,57.379519543155226,51.91933357669102,0.2925886701898861,0.054770386976187524,-0.37873131100217705,-1.6109766231999458,8.054608755923923,0.9500007629394531,-0.053861935881101886,-0.08449935913085938,-1.7169527898082961,1.5479540715465774,-0.9007260744695813,0.7317273562078626,-1.9929613413867173,38.54171426754908,-23.061290993577742,0.8162267153387195,5,0.17499923706054688,0.1750011444091797,-0.19999980926513672,-2.450000762939453,-1.5800018310546875,4,-0.06425273202130932,2.3684196436936995,56.43999862670898,-2.396839237057221,57.0099983215332,-1.79071335421078,56.52000045776367,-0.06425273202130932
10410,2003-05-12,56.15999984741211,56.22999954223633,55.54999923706055,56.09000015258789,7878200.0,-0.003194893586941361,5.47622161671208,0.0945939676370066,50.57471048372144,52.33730653407406,0.3792154669716581,0.14617963244160137,-0.08322575089873396,-1.4362429576460443,6.833527614953525,0.7900009155273438,-0.1371871266897955,-0.20349960327148153,-1.775682240648834,1.3686830341058709,-0.9895909219601577,0.5825917154171947,-1.6860425703484339,30.96447880036559,-28.85832480794908,0.7860913186886769,5,0.3549995422363281,0.35500144958496094,-0.01999950408935547,-2.270000457763672,-1.2099990844726562,0,-0.0626780709994228,-1.5675638058220396,56.34000015258789,2.3684196436936995,56.43999862670898,-2.396839237057221,57.0099983215332,-0.0626780709994228
10411,2003-05-13,55.5,56.0,55.1500015258789,56.0,7999900.0,-0.011752134067046671,2.3999938964844034,-7.142888283378746,39.238411746241674,51.64867277253798,0.917828132721688,0.660472399961499,0.6876363368708454,-0.7708709209258018,5.768501748258914,1.0099983215332102,-0.039798792918858794,-0.7494995117187528,-2.216332325836902,0.7173333023993962,-1.4829159187778274,-0.016083104659678327,-0.9042009957083224,14.767874761983963,-39.11675227011657,0.7334164070590754,5,0.8350009918212891,1.0150012969970703,0.6400003433227539,-1.6100006103515625,-1.0900001525878906,1,-0.04504504504504503,5.47622161671208,56.15999984741211,-1.5675638058220396,56.34000015258789,2.3684196436936995,56.43999862670898,-0.04504504504504503
10412,2003-05-14,55.349998474121094,55.9000015258789,55.0099983215332,55.86999893188477,7506700.0,-0.002702730196016301,2.068946693413185,1.040000915527358,30.418922017551793,49.974971229942014,1.0163771467995133,0.801973426744226,0.9728989272331887,-0.6008268249251216,6.410010990938039,0.890003204345696,-0.08925172508774182,-0.8680009841918945,-2.3853893022896173,0.6493873339058283,-1.6266951432407524,-0.10930682514303669,-0.6372314116905358,17.00000762939453,-31.10006155956225,0.7586941590488602,5,0.9150009155273438,0.6950016021728516,0.9900026321411133,-1.2599983215332031,-0.8999977111816406,2,-0.03757900765489497,2.3999938964844034,55.5,5.47622161671208,56.15999984741211,-1.5675638058220396,56.34000015258789,-0.03757900765489497
10413,2003-05-15,55.43999862670898,55.93999862670898,55.2400016784668,55.4900016784668,5033400.0,0.0016260190617705117,-2.1111186463666565,0.09615963026814131,41.02562962554576,49.38893116653329,0.8810760593907006,0.8376148453606831,0.9858878787276666,-0.6654270970162415,5.909476491744378,0.6999969482421804,-0.11720857645286742,-0.8305007934570412,-2.140004181493083,0.47900259457900063,-1.4852524874750657,-0.17574909943901673,-0.6149422284650967,27.922081139057557,-19.441290509538963,0.6547516940180225,5,0.8250007629394602,0.605001449584968,0.9000024795532298,-1.3499984741210866,-2.0900001525878835,3,-0.05194800369332042,2.068946693413185,55.349998474121094,2.3999938964844034,55.5,5.47622161671208,56.15999984741211,-0.05194800369332042
10414,2003-05-16,56.040000915527344,56.25,55.209999084472656,55.209999084472656,6511800.0,0.01082255237519636,-1.5060207739681957,-16.59902349709865,38.14184144477223,48.82118749815061,0.2089912183658953,0.33595906448937285,0.48217367276247813,-1.254006201522948,5.252302008574937,1.0400009155273438,-0.0762138490527704,-0.2819986343383789,-1.4568685809483242,0.8928713122715664,-0.8694336076433515,0.3054363389665937,-1.1071467549026721,83.06461288566076,37.298783977718244,0.5874349733049711,5,0.22499847412109375,0.0049991607666015625,0.375,-1.9500007629394531,-3.44000244140625,4,-0.0417558906916351,-2.1111186463666565,55.43999862670898,2.068946693413185,55.349998474121094,2.3999938964844034,55.5,-0.0417558906916351
10415,2003-05-19,54.63000106811523,55.86000061035156,54.0,55.70000076293945,13579600.0,-0.025160596437846183,1.6762610461606016,-1.289153414835931,28.996302296971947,46.11430839043675,1.4886549764061172,1.779711813966692,1.9095866910947166,0.15965307058066713,5.358797632541119,2.0400009155273438,-0.06848814079577181,-1.655498504638679,-2.9906341409898616,-0.3203628682874964,-2.3230663228142703,-0.9879306864630877,2.8899993896484446,28.00004747178788,-16.196214594812645,0.6675678181755929,5,1.1299991607666087,1.414999008178718,2.1624994277954173,-0.5400009155273366,-2.159999847412095,0,0.0023795945611622127,-1.5060207739681957,56.040000915527344,-2.1111186463666565,55.43999862670898,2.068946693413185,55.349998474121094,0.0023795945611622127
10416,2003-05-20,53.9900016784668,55.1500015258789,53.33000183105469,54.81999969482422,10068600.0,-0.011715163410860097,1.4429498585491503,0.7756993019458476,28.415316873394474,41.61866840620319,1.9355798942698783,2.376144102218234,2.5976397333585837,0.793240587040934,6.082051642993782,1.8199996948242116,-0.1166884483953865,-2.190497970581056,-3.8749707086545726,-0.5060252325075396,-3.032734339617818,-1.3482616015442943,3.4595987701416036,22.602748673999947,-22.7804106645089,0.8422363690367598,5,1.1799983978271484,1.6700000762939453,2.857499122619629,0.09999847412109375,-1.69000244140625,1,0.01778105305848765,1.6762610461606016,54.63000106811523,-1.5060207739681957,56.040000915527344,-2.1111186463666565,55.43999862670898,0.01778105305848765
10417,2003-05-21,53.45000076293945,54.33000183105469,53.18000030517578,54.099998474121094,9953700.0,-0.01000186884125831,1.0720665610469413,0.7831316441384508,26.043421304855357,37.80378614846776,2.1428307282750936,2.7956371092524677,3.169126982709763,1.3402303050864717,7.0396813868273735,1.1500015258789062,-0.13894634327861866,-2.5629989624023466,-4.614370768569167,-0.5116271562355266,-3.58868486548576,-1.537313059318933,3.8348157409667962,8.794804058738888,-36.01174688534014,1.0256859030834105,5,1.414999008178711,2.0749988555908203,3.755000114440918,0.6399993896484375,-1.9099998474121094,2,0.01796069355977048,1.4429498585491503,53.9900016784668,1.6762610461606016,54.63000106811523,-1.5060207739681957,56.040000915527344,0.01796069355977048
10418,2003-05-22,53.38000106811523,53.93999862670898,53.22000122070313,53.45000076293945,8354700.0,-0.0013096294448092793,-2.6923001682382557,0.10769221740330802,21.602810381024312,33.828596241564334,1.9367974502304506,2.678477807272337,3.2640011799682966,1.4288580708636616,7.3969068044197686,0.7199974060058452,-0.29620980198549773,-2.4269987106323327,-4.668304364702038,-0.18569305656262713,-3.5476515376671856,-1.30634588359748,3.6585264638671973,6.51468347950105,-34.614401771740724,1.120652827034853,5,1.3349990844726634,2.144998550415046,3.5249996185302805,0.7099990844726634,-1.6800003051757741,3,0.020044954541287074,1.0720665610469413,53.45000076293945,1.4429498585491503,53.9900016784668,1.6762610461606016,54.63000106811523,0.020044954541287074
10419,2003-05-23,53.09000015258789,53.38999938964844,52.599998474121094,53.27000045776367,7360400.0,-0.005432763389369044,2.761925522252498,2.571444141689112,21.19660159512972,30.564361920609695,1.9191202548153683,2.8698923968947625,3.550229308026047,1.7252918716158092,8.416445161228026,0.7900009155273438,-0.6496465563305875,-2.560999679565427,-5.098895670029776,-0.023103689101077407,-3.8299476747976016,-1.2920516843332521,3.717015745786135,15.030716483927966,-23.231170880779523,1.2689479952321765,5,1.3349990844726562,2.144998550415039,3.4250011444091797,1.0,-0.6700019836425781,4,0.004897312503031381,-2.6923001682382557,53.38000106811523,1.0720665610469413,53.45000076293945,1.4429498585491503,53.9900016784668,0.004897312503031381
10420,2003-05-27,53.41999816894531,53.599998474121094,52.54999923706055,52.70000076293945,9297900.0,0.006215822478978339,-1.0588211094780224,-3.9999788072733438,24.67317949462732,28.94600278154143,1.2958519240225428,2.3791296889486233,3.229564349909417,1.4048286663087737,9.391048898264454,1.0499992370605469,-0.9055323594051785,-2.051501655578612,-4.690498185354045,0.5874948741968211,-3.370999920466332,-0.7320033906908918,3.0504563354884766,33.461467923559496,-1.8189820084032107,1.3194982648877172,5,0.9800014495849609,1.7900009155273438,3.095003128051758,0.6700019836425781,-0.5199966430664134,1,-0.015350050972126605,2.761925522252498,53.09000015258789,-2.6923001682382557,53.38000106811523,1.0720665610469413,53.45000076293945,-0.015350050972126605
10421,2003-05-28,53.65999984741211,53.849998474121094,53.22999954223633,53.70000076293945,7836300.0,0.0044927309377242874,2.64709182299614,-0.055557027280481924,21.465103009775248,27.951134002899593,0.8575820913851615,1.9865908446302143,2.963191467684503,1.1499873714439701,10.300073014601324,0.6199989318847656,-1.1429572841059183,-1.6499999999999986,-4.318655646120732,1.0186556461207346,-2.9843278230603687,-0.31567217693962846,2.4184091302843527,62.35949397471588,30.731886928946988,1.334327823060367,5,0.7399997711181641,1.5499992370605469,2.6200008392333984,0.43000030517578125,-0.6699981689453125,2,-0.022176642379665767,-1.0588211094780224,53.41999816894531,2.761925522252498,53.09000015258789,-2.6923001682382557,53.38000106811523,-0.022176642379665767
10422,2003-05-29,53.38999938964844,54.13999938964844,53.22000122070313,53.90999984741211,9358300.0,-0.005031689499281566,-1.1395385973394794,12.99971390425329,22.62120901856875,25.906198379902147,0.9167216261606441,2.1319857505717508,3.1905668061346333,1.3797961458029135,11.418400177457965,0.9199981689453054,-1.3387881167041797,-1.7715003967285128,-4.523381622805168,0.9803808293481424,-3.147441009766844,-0.39555978369018163,2.335568613984435,52.83019320600083,21.969910034971242,1.375940613038328,5,1.010000228881836,1.8199996948242188,2.8900012969970703,0.7000007629394531,-0.4099998474121094,3,-0.020415811295162234,2.64709182299614,53.65999984741211,-1.0588211094780224,53.41999816894531,2.761925522252498,53.09000015258789,-0.020415811295162234
10423,2003-05-30,54.349998474121094,54.4000015258789,53.349998474121094,53.54999923706055,8080800.0,0.01798087835638351,1.3333262691210777,-1.538458716942376,34.525657827213905,25.504400200173446,-0.23932114255516268,1.0717826978318854,2.1811328561541075,0.3761574778423551,11.997661195176091,1.0500030517578054,-1.3926333470738257,-0.7130012512207031,-3.4311045350721656,2.0051020326307594,-2.0720528931464344,0.6460503907050281,1.0580126528545435,97.29713568139725,64.62392620389159,1.3590516419257304,5,-0.14499855041503906,0.8600006103515625,1.930002212524414,-0.2599983215332031,-1.8699989318847656,4,-0.05170188845417789,-1.1395385973394794,53.38999938964844,2.64709182299614,53.65999984741211,-1.0588211094780224,53.41999816894531,-0.05170188845417789
10424,2003-06-02,53.22000122070313,54.6500015258789,53.13000106811523,54.349998474121094,9658500.0,-0.020791118401889408,-1.3206157107580236,-1.4124979138354345,30.081313000000534,25.624956944954402,0.5013101591559987,2.0368558446258263,3.24496636767568,1.4760988067594667,12.49642864449833,1.5200004577636719,-1.42009707502676,-1.6719985961914006,-4.402655047673427,1.058657855290626,-3.0373268219324103,-0.3066703704503908,1.902208717280999,31.90482159043683,-0.9438608729793181,1.3653282257410115,6,0.6299991607665945,1.884998321533196,3.0599994659423757,0.8699989318847585,-1.3000030517578196,0,-0.02856069941562467,1.3333262691210777,54.349998474121094,-1.1395385973394794,53.38999938964844,2.64709182299614,53.65999984741211,-0.02856069941562467
10425,2003-06-03,53.849998474121094,54.099998474121094,53.22000122070313,53.22000122070313,7575600.0,0.011837603137312414,-1.79365425370879,-0.5575210484028842,38.7754974937174,26.77608812499028,-0.2804593876609829,1.2662178661662509,2.5134973428051524,0.8246730867687546,13.41137811285184,0.8799972534179616,-1.5371925024295408,-0.911501312255858,-3.575287381270414,1.7522847567586979,-2.2433943467631323,0.4203917222514164,1.014990393770681,47.3682361296901,11.727143073485095,1.3318930345072766,6,-0.2499980926513672,1.1850013732910156,2.392502784729004,0.24000167846679688,-2.5999984741210938,1,-0.026555252473461133,-1.3206157107580236,53.22000122070313,1.3333262691210777,54.349998474121094,-1.1395385973394794,53.38999938964844,-0.026555252473461133
10426,2003-06-04,54.06000137329102,54.43999862670898,53.4000015258789,53.97999954223633,9262100.0,0.0038997753968526006,1.4761943687557186,0.12698758704209567,41.295565942011486,28.47077086245207,-0.5358376709788644,0.9090773963393843,2.2642675455874652,0.5763621421006917,14.220608790881183,1.0399971008300781,-1.6996371903824539,-0.578498458862299,-3.12499399461025,1.967997076885652,-1.8517462267362745,0.6947493090116765,0.5900001525878764,61.18421217741442,22.227392669301025,1.2732477678739744,6,-0.46000099182129617,0.9749984741210866,2.152499198913567,0.029998779296867895,-2.1800003051757955,2,-0.02145763629198194,-1.79365425370879,53.849998474121094,-1.3206157107580236,53.22000122070313,1.3333262691210777,54.349998474121094,-0.02145763629198194
10427,2003-06-05,52.02000045776367,53.25,51.63000106811523,52.5,21248300.0,-0.037735865033389326,-1.571430301452294,-5.9998569521261125,31.73078020335275,29.596100842710786,1.4304085271082911,2.694205666232264,4.229889227541733,2.560215056883081,15.397058582438843,2.4300003051757955,-1.7425416122057769,-2.368999481201172,-4.914979497001163,0.1769805345988189,-3.641989489101171,-1.096009473301173,2.4200008392333956,12.913885116999005,-26.305287933660352,1.272990007899997,6,1.1200008392333913,2.5550003051757812,4.192500114440918,2.0699996948242188,1.5799980163574219,3,0.018646697657965117,1.4761943687557186,54.06000137329102,-1.79365425370879,53.849998474121094,-1.3206157107580236,53.22000122070313,0.018646697657965117
10428,2003-06-06,52.75,53.41999816894531,52.29999923706055,53.25,15792900.0,0.014033055282824058,1.6666757493188011,1.0416676600783603,32.6659554472201,30.870473492943052,0.6723501447327749,1.7640291537668844,3.4459995623318775,1.7962642901159072,16.893612903599735,1.3999977111816406,-1.7215517617112894,-1.4545000076293917,-3.9077894570955394,0.998789441836756,-2.681144732362462,-0.2278552828963214,1.6899986267089773,37.08605172577154,3.272043107451978,1.2266447247330734,6,0.3900012969970632,1.8250007629394531,3.6000003814697266,2.3900012969970703,-0.20000076293945312,4,0.004360180895475407,-1.571430301452294,52.02000045776367,1.4761943687557186,54.06000137329102,-1.79365425370879,53.849998474121094,0.004360180895475407
10429,2003-06-09,52.72000122070313,53.11999893188477,52.09000015258789,52.5,8017600.0,-0.0005686972378553534,1.0196120963700277,-0.4400024414062642,38.224410591410084,32.37616583703003,0.7200679884740921,1.5904653442080274,3.410977180889553,1.786683241188392,18.10836415212904,1.029998779296882,-1.6312868032341825,-1.3034988403320256,-3.6239636077311985,1.0169659270671474,-2.463731224031612,-0.1432664566324391,1.382797698974592,38.79007471926027,4.065462689500826,1.1602323836995871,6,0.4200000762939311,1.854999542236321,3.6849994659423757,2.4949989318847585,-0.12000274658203836,0,-0.004552383780532909,1.6666757493188011,52.75,-1.571430301452294,52.02000045776367,1.4761943687557186,54.06000137329102,-0.004552383780532909
10430,2003-06-10,52.63999938964844,52.849998474121094,51.9000015258789,52.77999877929688,8865100.0,-0.0015174853794062138,5.785722070844737,-0.6363573311138971,41.05958658782622,34.55333067903569,0.7574448420250519,1.4685285794311653,3.4101476366473378,1.8479535470485757,19.39409518645558,0.9499969482421946,-1.5112537361799667,-1.207500648498538,-3.374553806903428,0.9595525099063522,-2.2910272277009796,-0.12397406929609645,1.1660637878417859,35.94303199461352,-0.3019054434642072,1.0835265792024449,6,0.5000019073486257,1.9350013732910156,3.7650012969970703,2.575000762939453,-0.3699989318847656,1,-0.013677834898393137,1.0196120963700277,52.72000122070313,1.6666757493188011,52.75,-1.571430301452294,52.02000045776367,-0.013677834898393137
10431,2003-06-11,53.0,53.0,52.099998474121094,52.91999816894531,10413800.0,0.006838917449196513,21.499523173755485,-0.5714441416893443,46.947077149546,37.25620491581094,0.32852575236791637,0.9608967834236353,2.9560358092171555,1.4762341140643684,20.30728616851303,0.9000015258789062,-1.3487678062003994,-0.7225000381469755,-2.773510946771488,1.3285108704775368,-1.748005492459228,0.3030054161652771,0.5449357243652244,76.5363771399102,35.298219995550745,1.0255054543122555,6,0.1400012969970632,1.5750007629394531,3.6024999618530273,2.2150001525878906,-0.2599983215332031,2,-0.03301886792452835,5.785722070844737,52.63999938964844,1.0196120963700277,52.72000122070313,1.6666757493188011,52.75,-0.03301886792452835
10432,2003-06-12,53.27000045776367,54.16999816894531,53.099998474121094,53.25,10491800.0,0.005094348259691905,-5.687424749961258,0.25,49.27344375966907,38.89484779719484,0.04438045038941141,0.5555622573648265,2.5753903618490597,1.1942095052512727,20.63924269306722,1.1699981689453125,-1.215106411450364,-0.34849967956542827,-2.2581015903204147,1.5611022311895582,-1.3033006349429215,0.6063012758120649,-1.6399993896484446,60.35246510471119,14.113870525326192,0.9548009553774917,6,-0.12999916076660867,1.3050003051757812,3.3324995040893555,1.9449996948242188,-1.8899993896484446,3,-0.02609347433271636,21.499523173755485,53.0,5.785722070844737,52.63999938964844,1.0196120963700277,52.72000122070313,-0.02609347433271636
10433,2003-06-13,52.56000137329102,53.79999923706055,52.4000015258789,53.45000076293945,7977500.0,-0.013328310087693529,-1.3140475544934491,-44.49895098226171,46.68336094493757,40.73951979107673,0.5294428870979786,1.094870975769119,3.164535270425695,1.9007074638746175,21.25127993394529,1.3999977111816477,-1.0984803693786134,-0.9144989013671818,-2.6742295088049204,0.8452317060705568,-1.7943642050860547,-0.03463359764830898,-0.8792003631591925,29.074926142646895,-20.239170957626264,0.8798653037188694,6,0.47499847412107954,1.759998321533196,3.9899988174438406,2.654998779296868,-0.8000030517578196,4,0.019786854521631758,-5.687424749961258,53.27000045776367,21.499523173755485,53.0,5.785722070844737,52.63999938964844,0.019786854521631758
10434,2003-06-16,53.70000076293945,54.09000015258789,52.86999893188477,53.0,9545300.0,0.02168948553771788,-1.5416615340600008,-0.7865182505529235,51.590923967441555,42.16345606593498,-0.5982171365071665,-0.24182224213004133,1.9450628957252292,0.7636408004057955,22.15468146693701,1.529998779296868,-0.9494164034018766,0.3425004959106417,-0.9474911807077149,1.6324921725289983,-0.3024953423985366,0.98749633421982,-1.96941580963135,79.29523783916412,26.820234614916657,0.6449958383091791,6,-0.6650009155273509,0.3899993896484375,2.814999580383301,1.5149993896484375,-1.5,0,-0.0214152981292427,-1.3140475544934491,52.56000137329102,-5.687424749961258,53.27000045776367,21.499523173755485,53.0,-0.0214152981292427
10435,2003-06-17,54.7599983215332,55.2400016784668,54.36000061035156,54.54999923706055,10924900.0,0.01973924662074311,-1.9830729840169659,0.29999836513152517,55.717250688390635,43.76586548219933,-1.6936631418498038,-1.3613800428361884,0.8040206110781014,-0.30000413109672763,21.754388950728494,1.5400009155273438,-0.9105989618258405,1.395998191833499,0.07800365968964229,2.7139927239773556,0.7370009257615706,2.0549954579054273,-2.9806251039123595,84.71328448744006,32.10522322579033,0.6589972660719301,6,-1.3249969482421875,-0.8199977874755859,1.7550020217895508,0.5300025939941406,-3.05999755859375,1,-0.03944484867821363,-1.5416615340600008,53.70000076293945,-1.3140475544934491,52.56000137329102,-5.687424749961258,53.27000045776367,-0.03944484867821363
10436,2003-06-18,54.95000076293945,55.18999862670898,54.61999893188477,54.75,8722200.0,0.003469730592221998,-1.4782439234743527,0.9523887375113533,58.176110311161835,46.704235494178114,-1.9491127002002173,-1.5555268302402538,0.5499516075517406,-0.47358523428212607,20.8266714746911,0.5699996948242045,-0.7192214230098912,1.5380006790161147,0.06339381297143376,3.0126075450607956,0.8006972459937742,2.275304112038455,-3.032202406884771,89.78870070612194,35.671683071145694,0.7373034330223392,6,-1.3799991607666016,-1.010000228881836,1.5649995803833008,0.3400001525878906,-2.720001220703125,2,-0.04877161543159225,-1.9830729840169659,54.7599983215332,-1.5416615340600008,53.70000076293945,-1.3140475544934491,52.56000137329102,-0.04877161543159225
10437,2003-06-19,54.40999984741211,55.56999969482422,54.04999923706055,55.5,7412300.0,-0.009827132084255452,1.4715463796028372,-5.449979972915752,50.328954935955316,48.66679099292647,-1.1560039129109327,-0.9907119058423675,1.0128098018582463,0.10269668070051807,19.788355455966535,1.5200004577636719,-0.6615614381788433,0.9499998092651367,-0.5908263709513548,2.4908259894816283,0.1795867191568874,1.720412899373386,-2.3593133584609447,63.40692373970521,14.142514835743519,0.7704130901082469,6,-0.6749992370605469,-0.4699993133544922,2.0150012969970703,0.8800010681152344,-2.950000762939453,3,-0.030692853770054596,-1.4782439234743527,54.95000076293945,-1.9830729840169659,54.7599983215332,-1.5416615340600008,53.70000076293945,-0.030692853770054596
10438,2003-06-20,54.45000076293945,55.0,54.4000015258789,54.849998474121094,9671000.0,0.0007351758066445058,-1.4000122071243433,0.3669703258590942,57.6587742521794,50.82616473301195,-1.0387340844348003,-0.9975878348973879,0.902277618617795,0.08584594222622144,18.693927549387123,0.5999984741211009,-0.6416207559989147,0.9365007400512724,-0.6657113420619112,2.538712822164456,0.1353946989946806,1.7376067811078642,-2.188155481635903,58.518569799756605,6.766719177843569,0.8011060410565927,6,-0.7150001525878906,-0.5100002288818359,1.7049989700317383,0.8400001525878906,-3.819999694824226,4,-0.05638199544183975,1.4715463796028372,54.40999984741211,-1.4782439234743527,54.95000076293945,-1.9830729840169659,54.7599983215332,-0.05638199544183975
10439,2003-06-23,53.349998474121094,54.349998474121094,52.849998474121094,54.099998474121094,9568500.0,-0.020202061954185613,1.4,1.875010728897451,47.0588261693383,51.49274690873551,0.17883797018695446,0.12953281004584483,1.919124186529622,1.2130559390573268,17.53735969423747,1.6000022888183594,-0.35446776326890017,-0.17650146484375284,-1.7684316108432796,1.415428681155774,-0.9724665378435162,0.6194636081560105,-0.8896639280062999,18.38234469140235,-32.52263808343996,0.7959650729997636,6,0.4850006103515625,0.5900020599365234,2.8050012588500977,1.94000244140625,-2.279998779296875,0,-0.02980319021675637,-1.4000122071243433,54.45000076293945,1.4715463796028372,54.40999984741211,-1.4782439234743527,54.95000076293945,-0.02980319021675637
10440,2003-06-24,52.599998474121094,53.790000915527344,52.599998474121094,53.349998474121094,9972900.0,-0.014058107243692053,-2.17333984375,1.0,41.924766951235576,50.934712442256576,1.0309863599108695,0.8589916093618228,2.5700583987335364,1.999910409330468,16.666916381517975,1.19000244140625,-0.13222250725400642,-0.8855014801025405,-2.530339652506683,0.7593366923016021,-1.7079205663046082,-0.06308239390047277,2.970001220703125,0.0,-47.55560918469629,0.8224190862020708,6,1.3850021362304688,1.1450023651123047,3.5550012588500977,2.69000244140625,-0.80999755859375,1,-0.007604519444585844,1.4,53.349998474121094,-1.4000122071243433,54.45000076293945,1.4715463796028372,54.40999984741211,-0.007604519444585844
10441,2003-06-25,52.47000122070313,53.18000030517578,52.38000106811523,52.5,6201700.0,-0.0024714307450393047,-6.619073569481841,0.03999837239582386,53.15568510187066,51.366072591390086,1.2045705334733512,0.9436473545104391,2.584541668318977,2.1333283662133695,16.14281138030598,0.799999237060554,0.013773336434908856,-0.9559988021850501,-2.659312757367708,0.7473151529976079,-1.8076557797763755,-0.10434182459372465,3.0405984497070264,2.821322612315818,-47.08729082092682,0.851656977591329,6,1.5049991607665945,1.1299991607665945,3.4324989318847585,3.219999313354485,-2.040000915527351,2,-0.01467506079378289,-2.17333984375,52.599998474121094,1.4,53.349998474121094,-1.4000122071243433,54.45000076293945,-0.01467506079378289
10442,2003-06-26,52.29999923706055,53.86000061035156,52.20000076293945,52.22000122070313,8849400.0,-0.0032399843660668726,-26.666910385605746,-2.6667090539169767,46.575338488881336,51.35407009627272,1.366175923935316,1.0833460067862433,2.6927008154967353,2.3101083652008327,15.716478165577003,1.6599998474121094,0.13529828472076844,-1.0715007781982422,-2.847851220720244,0.7048496643237598,-1.9596759994592432,-0.18332555693724117,3.0853764892578113,3.571375048875822,-45.9780608661867,0.8881752212610026,6,1.585000991821289,1.3000011444091797,3.115001678466797,3.500001907348633,-1.7000007629394531,3,-0.0013384263067945934,-6.619073569481841,52.47000122070313,-2.17333984375,52.599998474121094,1.4,53.349998474121094,-0.0013384263067945934
10443,2003-06-27,51.540000915527344,52.45000076293945,50.75,51.25,16472200.0,-0.014531516876096995,-1.6356582270245974,3.6251013304089814,41.91780950768473,50.279279600744196,2.1973457921875266,1.709689095062295,3.432008287815492,3.0817951361612614,15.952466989748817,1.7000007629394531,0.15982493170132273,-1.6909992218017607,-3.5822741832432925,0.2002757396397712,-2.63663670252253,-0.7453617410809912,3.6542523129882767,21.944479177042293,-27.76939031846665,0.9456374807207665,6,1.6199989318847656,1.6199989318847656,3.654998779296875,4.590000152587891,-1.7600021362304616,4,-0.0015522279711598364,-26.666910385605746,52.29999923706055,-6.619073569481841,52.47000122070313,-2.17333984375,52.599998474121094,-0.0015522279711598364
10444,2003-06-30,51.70000076293945,52.36999893188477,51.61000061035156,52.08000183105469,10305900.0,0.00310438192801632,-1.714273063535015,-1.3103443739970009,43.63144654023031,48.93641247317083,1.9263917852721733,1.507253594175026,3.2327627262584855,2.9450711086511348,16.521529187036837,0.829998016357429,0.14524703568628183,-1.4549993515014634,-3.4664765616275446,0.5564778586246177,-2.4607379565645005,-0.4492607464384264,3.1387122072949154,30.546642331110753,-20.045410261750163,1.0057386050630392,6,1.4599990844726562,1.4599990844726562,3.419999122619629,4.430000305175781,-1.4900016784667969,0,-0.020696318743407938,-1.6356582270245974,51.540000915527344,-26.666910385605746,52.29999923706055,-6.619073569481841,52.47000122070313,-0.020696318743407938
10445,2003-07-01,52.41999816894531,52.63999938964844,51.4900016784668,51.70000076293945,9099000.0,0.013926448653400758,-1.0175476755353146,-1.8947246900567183,46.253217111534084,47.61164656210108,0.9382227420843918,0.7110890643575587,2.469793531090801,2.252453222775884,17.018378156686854,1.1499977111816406,0.22919594248576658,-0.6635019302368192,-2.67262076242762,1.3456169019539814,-1.6680613463322231,0.34105748585858464,2.091617763670307,53.69767978137251,6.123552449409452,1.004559416095402,7,0.7400016784667969,0.7400016784667969,2.410000801086426,3.420001983642578,-0.6199989318847656,1,-0.025753500978198396,-1.714273063535015,51.70000076293945,-1.6356582270245974,51.540000915527344,-26.666910385605746,52.29999923706055,-0.025753500978198396
10446,2003-07-02,52.9000015258789,53.06000137329102,52.1500015258789,52.15999984741211,8393800.0,0.009156874736747866,-1.3947417293667013,1.027783811849966,47.672962915867885,47.316536337646916,0.15292834765377705,0.1472765185129532,1.9279764130914785,1.8073693265240465,17.829988864660145,0.9099998474121236,0.19064631918417518,-0.12549858093262145,-2.0822138626239592,1.8312167007587163,-1.1038562217782868,0.8528590599130439,1.3106851321274675,69.13186829361611,22.216815974726174,0.9783576408456675,7,-0.025001525878899145,0.25999832153321023,1.9049978256225657,2.914999008178718,-1.1500015258788991,2,-0.02098299770007639,-1.0175476755353146,52.41999816894531,-1.714273063535015,51.70000076293945,-1.6356582270245974,51.540000915527344,-0.02098299770007639
10447,2003-07-03,52.9900016784668,53.25,52.34000015258789,52.9000015258789,5787000.0,0.0017013260868030677,1.9836217301306385,0.12162155195967816,52.9331527814496,46.7914672853436,-0.1784468431920061,0.14089627009389716,1.753044948760646,1.7499730484498315,17.029152864729845,0.9099998474121094,0.013086969941866755,-0.08399848937987997,-1.9830107129702768,1.8150137342105168,-1.033504601175082,0.865507622415322,0.943830046899059,89.60006713867188,38.75830503949055,0.9495061117951985,7,-0.44000244140625,0.1699981689453125,1.814997673034668,2.8249988555908203,-1.3100013732910156,3,-0.04831102646164487,-1.3947417293667013,52.9000015258789,-1.0175476755353146,52.41999816894531,-1.714273063535015,51.70000076293945,-0.04831102646164487
10448,2003-07-07,52.97999954223633,53.68000030517578,52.599998474121094,53.22999954223633,8643500.0,-0.00018875515972160972,-1.1386129639001987,-2.777773068282746,44.193542829789564,46.47310246983819,-0.44577053677796386,0.17814654784488226,1.653681878522427,1.7934905988005454,16.2444201055841,1.0800018310546875,-0.227560392692979,-0.10550060272216655,-1.9990292101956015,1.7880280047512684,-1.0522649064588805,0.8412637010145474,-2.229999542236328,68.03647479946699,19.934912038223516,0.9467643037367163,7,-0.6749992370605469,0.18000030517578125,1.8249998092651367,2.835000991821289,-1.720001220703125,0,-0.04492263285540177,1.9836217301306385,52.9900016784668,-1.3947417293667013,52.9000015258789,-1.0175476755353146,52.41999816894531,-0.04492263285540177
10449,2003-07-08,52.47999954223633,53.0,52.0,52.47000122070313,10533000.0,-0.00943752367535211,-1.1052614671715448,-0.03999328613278408,29.787270019357535,45.124491699629516,-0.09181315721064465,0.6948706988148246,2.07783870245882,2.3563730898613215,15.421120767506702,1.0,-0.36685441000560104,-0.5935005187988267,-2.499781094919605,1.3127800573219517,-1.546640806859216,0.3596397692615625,-1.6713995361328102,45.205410254400405,1.6633136610751507,0.9531402880603904,7,-0.17499923706054688,0.6800003051757812,2.2274999618530273,3.335000991821289,-1.4899978637695312,1,-0.05144818571818899,-1.1386129639001987,52.97999954223633,1.9836217301306385,52.9900016784668,-1.3947417293667013,52.9000015258789,-0.05144818571818899
10450,2003-07-09,51.91999816894531,52.4900016784668,51.75,52.1500015258789,10657100.0,-0.010670757968286981,-1.5964985075825515,-23.004196871438758,24.792016690712146,41.972972987278574,0.40407961216912014,1.2629160414483565,2.5281356005244575,2.9557219822616716,14.472130158148513,0.7400016784667969,-0.6156749005036914,-1.117501831054689,-3.084480570180652,0.8494769080712743,-2.1009912006176705,-0.1340124614917073,-1.053970156860352,8.808193889369843,-27.69084930867209,0.9834893695629808,7,0.38500213623046875,1.2400016784667969,2.557501792907715,3.8950023651123047,-0.9199981689453125,2,-0.032935268582028776,-1.1052614671715448,52.47999954223633,-1.1386129639001987,52.97999954223633,1.9836217301306385,52.9900016784668,-0.032935268582028776
10451,2003-07-10,51.25,52.0,51.209999084472656,51.4000015258789,7541400.0,-0.012904433601194865,-5.869472916044714,0.6521710286263865,24.267115649259267,39.4942815606539,0.986569681692302,1.89209510595974,3.0822505044525315,3.6545456039242623,13.818898965880672,0.7900009155273438,-0.7098171080511904,-1.7000000000000028,-3.823472848689363,0.4234728486893573,-2.761736424344683,-0.6382635756553228,-0.32769254205322085,1.619469463904024,-30.175670528242563,1.0617364243446805,7,0.9650001525878906,1.9099998474121094,3.067500114440918,4.565000534057617,-0.20000076293945312,3,0.01073169243044969,-1.5964985075825515,51.91999816894531,-1.1052614671715448,52.47999954223633,-1.1386129639001987,52.97999954223633,0.01073169243044969
10452,2003-07-11,51.88000106811523,51.93000030517578,51.34000015258789,51.45000076293945,7078000.0,0.012292703768101987,1.2264207980652964,-2.8666395402065885,30.906401092827963,38.27079173678093,0.3248925026667209,1.2149084160942962,2.3583836357135866,3.03640906893866,14.571929774421166,0.6800003051757812,-0.680697717188707,-1.0004989624023537,-3.170354304023988,1.1693563792192805,-2.0854266332131672,0.08442870840845984,-0.9025397532238699,27.12557297651231,-1.2359759907088446,1.0849276708108166,7,0.5649986267089915,1.279998779296882,2.4374990463256907,3.93499946594239,-1.4600028991699148,4,-0.0025058031117721757,-5.869472916044714,51.25,-1.5964985075825515,51.91999816894531,-1.1052614671715448,52.47999954223633,-0.0025058031117721757
10453,2003-07-14,53.599998474121094,54.2400016784668,52.90999984741211,53.29999923706055,11927300.0,0.033153380312147984,-1.4629708775585892,0.6976721491811829,51.700680625174506,39.16737330177473,-1.1981641677207335,-0.44604930276635457,0.5638611861049583,1.3462222778277209,14.207778096709294,2.3600006103515696,-0.7194597921200909,0.6674985885620117,-1.5197935075193882,2.8547906846434117,-0.4261474594786918,1.7611446366027153,-2.5684863794240513,78.87780011758827,47.21931910008551,1.0936460480407013,7,-0.8749980926513672,-0.4399986267089844,0.25750255584716797,1.7550029754638672,-3.539997100830071,0,-0.0358208623806644,1.2264207980652964,51.88000106811523,-5.869472916044714,51.25,-1.5964985075825515,51.91999816894531,-0.0358208623806644
10454,2003-07-15,52.54999923706055,54.18999862670898,52.52000045776367,53.95000076293945,14243000.0,-0.01958953856253376,-1.2876701591199966,-4.666683620919853,49.67320750313778,39.54737223417514,-0.016665410654923107,0.5411208018416076,1.5152816268193874,2.43060774972669,14.03591468065609,1.6699981689453054,-0.7146448715836797,-0.325000572204587,-2.4876644200090396,1.8376632755998656,-1.4063324961068133,0.7563313516976393,-1.3901475590127177,44.22438961748565,8.207664217713976,1.0813319239022274,7,0.1750011444091797,0.6100006103515625,1.3075017929077148,2.805002212524414,-2.5200004577636648,1,-0.02454806725511005,-1.4629708775585892,53.599998474121094,1.2264207980652964,51.88000106811523,-5.869472916044714,51.25,-0.02454806725511005
10455,2003-07-16,52.599998474121094,53.04999923706055,52.20000076293945,52.29999923706055,8439300.0,0.0009514602813787132,-2.400019836577122,-0.21428493577691674,50.8586344693438,39.901335740116906,-0.042964657381631355,0.338350070898926,1.3710549433194643,2.3907258125420014,14.6800031109183,0.8499984741210938,-0.600732589227313,-0.16700134277343892,-2.140799297526435,1.806796611979557,-1.153900320149937,0.8198976346030591,-1.3169407960565067,45.87452804177782,5.4250479435180665,0.986898977376498,7,0.1250019073486328,0.5600013732910156,1.257502555847168,2.755002975463867,-3.1999969482421946,2,-0.030608304987811086,-1.2876701591199966,52.54999923706055,-1.4629708775585892,53.599998474121094,1.2264207980652964,51.88000106811523,-0.030608304987811086
10456,2003-07-17,52.27000045776367,52.9000015258789,52.02000045776367,52.849998474121094,7052000.0,-0.006273726728714291,1.5882227545313612,-1.9333316379080148,49.80595862951126,39.55386972323487,0.21039500024068758,0.48198631464077835,1.5991138220943242,2.7457904132119495,15.409661660628771,0.8800010681152273,-0.5119775605507755,-0.3629993438720689,-2.0568158001030667,1.330817112358929,-1.2099075719875643,0.4839088842434265,-0.868665019682993,32.068959166975795,-12.506463115890533,0.8469082281154986,7,0.4549999237060547,0.8899993896484375,1.5875005722045898,3.085000991821289,-2.729999542236328,3,-0.0242969283841864,-2.400019836577122,52.599998474121094,-1.2876701591199966,52.54999923706055,-1.4629708775585892,53.599998474121094,-0.0242969283841864
10457,2003-07-18,52.7400016784668,52.75,51.849998474121094,52.45000076293945,7109900.0,0.008991796758886617,4.806507186454026,-0.5000032885433726,58.06452274488028,41.095089713800505,-0.3339125464355561,-0.1260020576096963,1.014736642396656,2.2985741645006357,16.090756023682022,0.9000015258789062,-0.48269525213768816,0.19050178527832173,-1.285060047764972,1.6660636183216155,-0.5472791312433287,0.9282827017999722,-1.2251195907706744,37.23857786999721,-9.778175420542588,0.7377809165216482,7,-0.015001296997070312,0.4199981689453125,1.1174993515014648,2.614999771118164,-3.170001983642578,4,-0.03204403465342054,1.5882227545313612,52.27000045776367,-2.400019836577122,52.599998474121094,-1.2876701591199966,52.54999923706055,-0.03204403465342054
10458,2003-07-21,51.38000106811523,52.7400016784668,51.25,52.68000030517578,7386400.0,-0.025786889781363898,1.0985909817458932,-4.482741837889057,48.14814978339225,43.13518746535991,0.8663683188435627,1.0458294481518564,2.260575388522291,3.6886918250486147,16.97538838774498,1.4900016784667969,-0.5377482274514449,-1.0159988403320384,-2.283127544342072,0.2511298636779955,-1.6495631923370553,-0.3824344883270214,2.8600006103515696,4.421807103384601,-42.832689785012114,0.6335643520050153,7,1.3449993133544993,1.779998779296882,2.4774999618530344,3.9750003814697337,-1.7100028991699148,0,-0.018684368999860923,4.806507186454026,52.7400016784668,1.5882227545313612,52.27000045776367,-2.400019836577122,52.599998474121094,-0.018684368999860923
10459,2003-07-22,51.7599983215332,51.97999954223633,51.06000137329102,51.29999923706055,5973400.0,0.007395820270891251,1.0444369092527286,-0.3538456572580507,46.02409693927967,45.494307492978535,0.41739150949193515,0.5698207855722615,1.771701844746957,3.3259985934046057,16.67750464563878,0.9199981689453054,-0.6487755818326875,-0.5565015792846708,-1.7699916920531038,0.6569885334837622,-1.1632466356688909,0.05024347709954924,2.4202033233642553,35.17576380289281,-10.798421384930833,0.6067450563842177,7,0.8900032043457031,1.4000015258789062,1.917501449584961,3.595003128051758,-2.5,1,-0.03284383700481974,1.0985909817458932,51.38000106811523,4.806507186454026,52.7400016784668,1.5882227545313612,52.27000045776367,-0.03284383700481974
10460,2003-07-23,52.20000076293945,52.40999984741211,51.22999954223633,51.97000122070313,6448400.0,0.0085008202410084,2.630782954698843,0.49999999999998457,45.76270638509335,47.88270646362676,0.023785668936412208,0.10362809247368432,1.2314940221794828,2.9113035677559367,16.034949109242277,1.1800003051757812,-0.6856678346142857,-0.0964992523193331,-1.303483524235432,1.1104850195967657,-0.6999913882773825,0.5069928836387163,1.8553928710937484,61.956483429910215,18.130371159457262,0.6034921359580492,7,0.4500007629394531,0.9599990844726562,1.3624992370605469,3.155000686645508,-3.0600013732910156,2,-0.041570918619281194,1.0444369092527286,51.7599983215332,1.0985909817458932,51.38000106811523,4.806507186454026,52.7400016784668,-0.041570918619281194
10461,2003-07-24,51.70000076293945,52.72000122070313,51.58000183105469,52.5,5811500.0,-0.009578543921305527,-1.1923126299843514,-3.478264475146476,42.560546782189995,49.17761154022254,0.6641763670985767,0.5723273429707945,1.6446896024523028,3.4342797840723804,15.095693952842865,1.1399993896484446,-0.6038574964705958,-0.5579992294311538,-1.7905332951143151,0.6745348362520076,-1.174266262272738,0.058267803410430474,2.235577180664059,37.869817142676304,-0.15933223016924103,0.6162670328415822,7,0.9500007629394531,1.4599990844726562,1.9875001907348633,3.655000686645508,-2.1199989318847656,3,-0.04448741205259865,2.630782954698843,52.20000076293945,1.0444369092527286,51.7599983215332,1.0985909817458932,51.38000106811523,-0.04448741205259865
10462,2003-07-25,52.22999954223633,52.25,51.25,51.25,5566800.0,0.010251426914422712,-1.0408172798081752,-1.2250005960470163,45.919475389585,48.53525540293482,0.21126244823327056,0.03880502957865417,1.03709105381229,2.9423881140789234,14.949269116319458,1.0,-0.41614472339482944,-0.024500465393067827,-1.256929914670465,1.2079289838843295,-0.64071519003177,0.5917142592456344,1.5905553385546867,69.64273550074692,33.946588871852455,0.616214724638699,7,0.3950004577636719,0.9300003051757812,1.5250015258789062,3.125001907348633,-2.229999542236328,4,-0.05150294180136239,-1.1923126299843514,51.70000076293945,2.630782954698843,52.20000076293945,1.0444369092527286,51.7599983215332,-0.05150294180136239
10463,2003-07-28,51.459999084472656,51.93999862670898,51.290000915527344,51.7599983215332,7658800.0,-0.01474249405537531,-1.031256891834681,-0.3061218134612166,44.60887437743989,47.97255172230172,0.7216722771555482,0.8458729916227412,1.7160429126795123,3.7285217865238067,13.801840718354086,0.9399986267089844,-0.1766711596083539,-0.7905008316040067,-2.03317146163333,0.45216979842531657,-1.4118361466186684,-0.1691655165893451,2.250133656018356,24.0962498764815,-9.967547906957925,0.6213353150146634,7,0.595001220703125,1.4150009155273438,2.3775014877319336,3.8950023651123047,-1.2199974060058594,0,-0.03672754417554425,-1.0408172798081752,52.22999954223633,-1.1923126299843514,51.70000076293945,2.630782954698843,52.20000076293945,-0.03672754417554425
10464,2003-07-29,50.63000106811523,51.63999938964844,50.54999923706055,51.5,9468700.0,-0.016128993997745145,-1.1164998203763579,2.9000038147069906,43.371026860117304,47.14059532127655,1.3976555508518302,1.6776111715805584,2.424127629354622,4.562166538405457,12.810963274283823,1.0900001525878906,-0.031164014979459864,-1.5669988632202205,-2.9886965978649513,-0.1453011285754897,-2.2778477305425895,-0.8561499958978516,2.974126417687785,3.686716954995063,-32.18493071652292,0.7108488673223659,7,1.0949993133544993,1.819997787475593,3.2074995040893626,4.254999160766609,0.48999786376954546,1,-0.018961147124574862,-1.031256891834681,51.459999084472656,-1.0408172798081752,52.22999954223633,-1.1923126299843514,51.70000076293945,-0.018961147124574862
10465,2003-07-30,51.06999969482422,51.11999893188477,50.63000106811523,50.95000076293945,7023400.0,0.008690472396337467,3.454578557680478,-0.13792997610330276,49.052629211931105,47.056892052656536,0.802158502304728,1.1924245874559034,1.9102704011362164,4.096475942704544,12.061553984946604,0.48999786376954546,-0.1853804927161633,-1.0595003128051772,-2.5624862991115975,0.4434856735012431,-1.8109933059583838,-0.3080073196519706,2.3508800960542473,23.96313283044997,-15.570278424489413,0.7514929931532096,7,0.5799999237060547,1.3250007629394531,2.817500114440918,3.815000534057617,-0.5699996948242188,2,-0.035441577914762656,-1.1164998203763579,50.63000106811523,-1.031256891834681,51.459999084472656,-1.0408172798081752,52.22999954223633,-0.035441577914762656
10466,2003-07-31,51.790000915527344,52.6500015258789,51.290000915527344,51.599998474121094,9118200.0,0.014098320442639256,-2.3580363197950245,1.583367771879073,49.53076004819493,46.10869619746927,0.007720931188487157,0.405807049791747,1.143886501475606,3.3733902298082015,11.321822596304383,1.5800018310546804,-0.23761701685936032,-0.2839990615844741,-1.748676114731488,1.1806779915625398,-1.016337588157981,0.4483394649890329,1.4586260421220487,59.0476346177952,17.203437590934996,0.7323385265735072,7,-0.14500045776367188,0.6049995422363281,2.0749998092651367,3.094999313354492,-0.4900016784667969,3,-0.05116820774344488,3.454578557680478,51.06999969482422,-1.1164998203763579,50.63000106811523,-1.031256891834681,51.459999084472656,-0.05116820774344488
10467,2003-08-01,50.43000030517578,50.95000076293945,50.1500015258789,50.95000076293945,9969800.0,-0.026259907053676423,2.0769174338847796,-2.73680934789592,32.82773761483365,44.40642817874054,1.1237644257401982,1.6487156737698072,2.458153303500808,4.716778218700938,10.934928080959175,1.6399993896484446,-0.3471550381824571,-1.5159996032714815,-3.0871922502053906,0.0551930436624275,-2.301595926738436,-0.730403279804527,2.6567089892382825,11.199951171875284,-24.887373877833156,0.7855963234669543,8,1.0050010681152344,1.7650012969970703,3.3575000762939453,4.454999923706055,0.8199996948242188,4,-0.016855016239884058,-2.3580363197950245,51.790000915527344,3.454578557680478,51.06999969482422,-1.1164998203763579,50.63000106811523,-0.016855016239884058
10468,2003-08-04,50.599998474121094,51.0,49.97000122070313,50.43000030517578,7644700.0,0.0033709729906121755,1.123706150700001,-0.32691926787220776,38.323341256639786,43.550788658447225,0.9292028731685562,1.3610535289036534,2.2457104323876536,4.527793862815415,11.020121201236964,1.029998779296868,-0.4292771630491501,-1.227001380920413,-2.828672511483191,0.374669749642365,-2.027836946201802,-0.426165815639024,2.2517741988101534,23.507357525343394,-11.073536757578992,0.8008355652813904,8,0.7450027465820384,1.5050029754638672,3.1425018310546875,4.210002899169922,1.44000244140625,0,-0.011857677711748504,2.0769174338847796,50.43000030517578,-2.3580363197950245,51.790000915527344,3.454578557680478,51.06999969482422,-0.011857677711748504
10469,2003-08-05,49.77999877929688,50.75,49.77999877929688,50.7400016784668,6961000.0,-0.016205528054385132,-1.020829773622258,-5.647136702270849,34.53946707981429,42.30376206897177,1.6078899589581752,2.0747795790445593,3.022210865768919,5.311072654161315,10.681534478926741,0.9700012207031179,-0.6581695060606023,-1.9120010375976477,-3.723352324774744,-0.10064975042055124,-2.8176766811861924,-1.006325394009103,2.7835967484115542,0.0,-31.78283719480838,0.9056756435885467,8,1.470001220703125,2.230001449584954,3.3800010681152273,4.530000686645501,2.470001220703118,1,0.009240717365409656,1.123706150700001,50.599998474121094,2.0769174338847796,50.43000030517578,-2.3580363197950245,51.790000915527344,0.009240717365409656
10470,2003-08-06,50.209999084472656,50.77999877929688,49.709999084472656,49.9900016784668,9183800.0,0.008638013574130632,-1.7435798369467055,-0.22916327252353552,38.82862281528877,41.88910385042719,0.9676846030739483,1.5917096740662515,2.542172629711118,4.85110956618778,10.15247225840202,1.0699996948242259,-0.6936755783565829,-1.396500778198245,-3.3204691079144553,0.5274675515179652,-2.3584849430563537,-0.43451661334013636,2.0195648334263936,17.006788598476238,-14.130967840490076,0.9619841648581057,8,0.970001220703125,1.7650012969970703,2.950000762939453,4.100000381469727,1.420001983642571,2,0.01812387699671425,-1.020829773622258,49.77999877929688,1.123706150700001,50.599998474121094,2.0769174338847796,50.43000030517578,0.01812387699671425
10471,2003-08-07,51.79999923706055,51.91999816894531,50.02999877929688,50.06999969482422,8894900.0,0.031667002222264484,-1.088395531117166,7.863727003173172,45.45453203904126,41.83744347814455,-0.6779307027940931,0.047460074009521236,0.911841658018048,3.2209276253849737,8.819311454465433,1.8899993896484304,-0.7015040428645136,0.1659994125366211,-1.752227950809889,2.084226775883131,-0.7931142691366304,1.1251130942098726,-2.0900001525878906,94.57018182822463,61.55193154583674,0.9591136816732545,8,-0.6199989318847656,0.1750011444091797,1.3600006103515625,2.510000228881836,-0.9599990844726562,3,-0.025096510737599664,-1.7435798369467055,50.209999084472656,-1.020829773622258,49.77999877929688,1.123706150700001,50.599998474121094,-0.025096510737599664
10472,2003-08-08,51.75,52.25,51.25,52.0,5812500.0,-0.0009652362509066092,1.6666666666666667,-0.14450870875770933,52.04872169550085,42.664093180151326,-0.7858167844575661,0.0919340991161306,0.928801799801974,3.223819219399985,7.508810152450115,1.0,-0.7457101927053955,0.1225002288818331,-1.7930965009051434,2.0380969586688096,-0.8352981360116516,1.0802985937753178,-2.0400009155273438,80.31496772526981,41.87510627921456,0.9577983648934876,8,-0.5699996948242188,0.22500038146972656,1.2674999237060547,2.559999465942383,-0.9000015258789062,4,-0.008695666916704425,-1.088395531117166,51.79999923706055,-1.7435798369467055,50.209999084472656,-1.020829773622258,49.77999877929688,-0.008695666916704425
10473,2003-08-11,51.68000030517578,51.93000030517578,51.349998474121094,51.5,4549400.0,-0.00135265110771432,-1.416657394897878,-0.720001220703125,49.541295641313354,43.34967860028422,-0.7613971062006826,0.011296315010888236,0.9333194274665289,3.2373633500303143,7.684273952646237,0.5800018310546875,-0.7219522954018345,0.1485004425048828,-1.5284555699961189,1.8254564550058845,-0.6899775637456145,0.9869784487553801,-1.8684011840820318,77.55907522159778,37.10740891854624,0.8384780062505003,8,-0.5,0.2950000762939453,1.1749992370605469,2.6299991607666016,-1.4599990844726491,0,-0.00832043929250359,1.6666666666666667,51.75,-1.088395531117166,51.79999923706055,-1.7435798369467055,50.209999084472656,-0.00832043929250359
10474,2003-08-12,51.2599983215332,51.66999816894531,50.27999877929688,51.599998474121094,9200300.0,-0.008126973319706354,4.791669646901718,-1.8888865341414827,44.59768522334841,42.85468482377503,-0.2711459759533952,0.3475168127287134,1.3180375481291264,3.596616990170844,8.32151540411506,1.4000015258788991,-0.7872524791777948,-0.20700149536132528,-1.816906949627139,1.4029039589044885,-1.0119542224942322,0.5979512317715816,-1.3508631652832008,61.023570014688076,22.329945062848942,0.8049527271329069,8,-0.07999801635742188,0.7150020599365234,1.4725017547607422,3.0500011444091797,-0.5199966430664062,1,0.015216594216439505,-1.416657394897878,51.68000030517578,1.6666666666666667,51.75,-1.088395531117166,51.79999923706055,0.015216594216439505
10475,2003-08-13,50.9900016784668,51.41999816894531,50.61999893188477,51.29999923706055,5934200.0,-0.005267199608022355,1.9091123472374167,0.9117571160901614,45.80873895110608,42.44112692409849,-0.015299300207573197,0.5172308213001031,1.5285756650651763,3.783240612372367,8.747726733523484,0.7999992370605398,-0.7914743030143399,-0.39649829864502095,-1.926910403319738,1.133913806029696,-1.161704350982376,0.368707753692334,-0.9872319284667981,43.24335005842308,4.261879156606973,0.7652060523373578,8,-0.01000213623046875,0.9849987030029297,1.7424983978271484,3.319997787475586,-0.6800003051757741,2,0.02471069386266178,4.791669646901718,51.2599983215332,-1.416657394897878,51.68000030517578,1.6666666666666667,51.75,0.02471069386266178
10476,2003-08-14,51.0,51.29999923706055,50.70000076293945,51.099998474121094,5158600.0,0.00019608396164105812,1.399993896484375,0.3225782634376846,42.26414714091792,43.48961687144119,-0.16667129234800626,0.4292149297431891,1.4512390358717795,3.7197378866619886,9.051526491120232,0.5999984741210938,-0.7155587230729026,-0.3229999542236328,-1.803642049859313,1.1576421414120475,-1.0633210020414765,0.4173210935942109,-0.9073410399999986,36.548262667885076,1.385534339670265,0.7403210478178417,8,-0.020000457763671875,0.9750003814697266,1.7325000762939453,3.2049999237060547,-0.8199996948242188,3,0.01235296211990633,1.9091123472374167,50.9900016784668,4.791669646901718,51.2599983215332,-1.416657394897878,51.68000030517578,0.01235296211990633
10477,2003-08-15,51.04999923706055,51.18999862670898,50.70000076293945,51.04999923706055,3628500.0,0.000980377197265625,2.500000000000127,-0.0,47.16458986154691,44.47197782754198,-0.1335154765043285,0.2594134850145764,1.3988595051798427,3.6107126129547993,9.232266539740602,0.48999786376952414,-0.7379918539603878,-0.18850059509277628,-1.5133449685126124,1.1363437783270598,-0.8509227818026943,0.47392159161714176,-0.8710466354605444,46.666651253762446,9.686698382310453,0.6624221867099174,8,-0.06999969482421875,0.9250011444091797,1.6375007629394531,3.085000991821289,-1.029998779296875,4,-0.0041135962313629815,1.399993896484375,51.0,1.9091123472374167,50.9900016784668,4.791669646901718,51.2599983215332,-0.0041135962313629815
10478,2003-08-18,50.41999816894531,51.09000015258789,50.349998474121094,50.86999893188477,5409600.0,-0.012340863418816128,-1.5084796172372548,-100.0,48.50637944815458,46.02385697957979,0.5232977583294058,0.8577850128974092,1.9955768680662658,4.1841312091008405,9.05648730716091,0.7400016784667969,-0.8414682338588904,-0.7705015182495103,-2.142484486537242,0.6014814500382215,-1.4564930023933726,-0.08451003410564795,-0.1582036714093107,10.071902958449511,-29.833909191955513,0.6859914841438653,8,0.5600013732910156,1.555002212524414,2.3825016021728516,3.7150020599365234,-0.9699974060058594,0,0.008528368123595698,2.500000000000127,51.04999923706055,1.399993896484375,51.0,1.9091123472374167,50.9900016784668,0.008528368123595698
10479,2003-08-19,50.06000137329102,50.9000015258789,49.7400016784668,50.9000015258789,9500600.0,-0.007139960506305942,1.761903896894231,1.866663840969718,42.733817846104564,46.457767538559324,1.0361523239053128,1.1424670621372002,2.3183876246533472,4.480087600115731,8.906722306301512,1.1599998474121023,-0.6627374392356131,-1.0454984664916935,-2.4782213266844266,0.38722439370103956,-1.7618598965880565,-0.32913703639533054,2.1899986267089773,19.04764067293259,-21.929878253508893,0.7163614300963658,8,0.9349994659423757,1.8899974822997976,2.8824987411498952,4.074998855590813,-0.5300025939941406,1,0.0031961614666968785,-1.5084796172372548,50.41999816894531,2.500000000000127,51.04999923706055,1.399993896484375,51.0,0.0031961614666968785
10480,2003-08-20,50.02999877929688,50.5,49.77000045776367,50.0,7051600.0,-0.0005993326642246277,-1.9796029583495522,-0.0357128260089736,35.942462614715254,45.40087093585644,1.1599140933341872,1.0556887327460132,2.312667943963511,4.4385189408772305,9.181166382846072,0.7299995422363281,-0.5669505321731094,-0.9670009613037038,-2.3792500150756553,0.4452480924682476,-1.673125488189683,-0.26087643441772457,2.169801254272457,18.589586838296164,-19.271783497484897,0.7061245268859769,8,0.9650020599365163,1.3500003814697195,2.912501335144036,4.105001449584954,-0.8499984741211009,2,0.014191543403829332,1.761903896894231,50.06000137329102,-1.5084796172372548,50.41999816894531,2.500000000000127,51.04999923706055,0.014191543403829332
10481,2003-08-21,49.4000015258789,50.22999954223633,49.20000076293945,49.79999923706055,9703700.0,-0.012592389941825988,-1.5749994039529838,-13.33379959307948,40.68715707334294,44.138474866727776,1.5798030731664738,1.5858481934227058,2.887280112378484,4.984731063504746,9.936008691646734,1.029998779296875,-0.36297202174763044,-1.4819982528686566,-3.022013163105406,0.058016657368092694,-2.2520057079870313,-0.711990797750282,2.750602540588389,10.050300383770137,-29.895399463525095,0.7700074551183737,8,1.164999008178718,1.6499996185302805,3.542498588562019,4.734998703002937,0.45999908447266336,3,0.018421048973761733,-1.9796029583495522,50.02999877929688,1.761903896894231,50.06000137329102,-1.5084796172372548,50.41999816894531,0.018421048973761733
10482,2003-08-22,49.540000915527344,49.9900016784668,49.0,49.4900016784668,11107900.0,0.002833995654334176,1.0842123861113007,-0.12499880790028102,40.36364519104723,43.118735927809325,1.2218370527776727,1.3006741256749876,2.6836762689385623,4.752128109875649,10.501318583630741,0.9900016784667969,-0.22489167355022488,-1.2074989318847642,-2.7214600030489677,0.3064621392794393,-1.964479467466866,-0.45051839630266244,2.4925790187988284,25.83736249295011,-15.518980860428211,0.7569805355821031,8,0.7949981689453125,1.3349990844726562,3.402499198913574,4.594999313354492,-0.020000457763671875,4,0.012918840892629957,-1.5749994039529838,49.4000015258789,-1.9796029583495522,50.02999877929688,1.761903896894231,50.06000137329102,0.012918840892629957
10483,2003-08-25,49.56999969482422,49.83000183105469,49.31000137329102,49.709999084472656,5767800.0,0.0006055466036027912,1.736809347895883,-2.800030518043793,47.77070631151305,43.471293826494275,0.9622497692349654,1.1824459862935583,2.6119991326994807,4.628919723051823,11.097178524627004,0.5200004577636648,-0.27652482256806366,-1.0830001831054688,-2.6448895690158167,0.47888920280487923,-1.8639448760606427,-0.30205549015029476,2.280625443442382,29.9999598453243,-15.902462738207856,0.7809446929551734,8,0.6399993896484375,1.3000011444091797,3.372500419616699,4.565000534057617,0.7000007629394531,0,0.009078086861203705,1.0842123861113007,49.540000915527344,-1.5749994039529838,49.4000015258789,-1.9796029583495522,50.02999877929688,0.009078086861203705
10484,2003-08-26,49.66999816894531,49.91999816894531,49.02000045776367,49.66999816894531,7533700.0,0.0020173184332605842,2.5999908447265625,-0.0,43.8355913839894,43.25205520792576,0.6850292172827395,1.0612497129079088,2.433873764832228,4.450515648775578,11.181437433080214,0.8999977111816406,-0.4164031839926068,-0.9350015640258817,-2.5576894441176705,0.687686316065907,-1.7463455040717761,-0.12365762397998736,2.0095894610252927,44.66654459635417,-4.688939957107706,0.8113439400458933,8,0.48000144958496094,1.19000244140625,3.2725019454956055,4.465002059936523,0.6300010681152344,1,-0.004429180876100891,1.736809347895883,49.56999969482422,1.0842123861113007,49.540000915527344,-1.5749994039529838,49.4000015258789,-0.004429180876100891
10485,2003-08-27,49.2599983215332,49.56999969482422,49.20000076293945,49.31000137329102,6424000.0,-0.008254476797392996,-3.352975495915986,-100.0,10.312353223072492,39.70185588372071,0.9206355711628262,1.4005005125824184,2.725199559485702,4.7728622442136555,11.270249797645668,0.4699974060058594,-0.5489078040656636,-1.2545013427734375,-2.967381304500911,0.4583786189540362,-2.110941323637178,-0.3980613619096971,2.2588140506391667,21.138082788265613,-21.56867554710025,0.8564399808637374,8,0.8350009918212891,1.6000022888183594,3.6450023651123047,4.620000839233398,0.8500022888183594,2,0.005481130064221906,2.5999908447265625,49.66999816894531,1.736809347895883,49.56999969482422,1.0842123861113007,49.540000915527344,0.005481130064221906
10486,2003-08-28,49.13999938964844,49.349998474121094,49.0,49.2599983215332,6193000.0,-0.002436031992967158,1.3333290947700367,2.3998321635638944,10.091599705089266,35.58263475522541,0.8370743172149702,1.3826793377095896,2.7165579549366186,4.811763482111502,12.565019388910331,0.34999847412109375,-0.6138138534432471,-1.2420001983642592,-2.9494156988966864,0.46541530216816795,-2.0957079486304764,-0.3882924480980421,2.2276842401935895,14.141328514235733,-22.82475025174616,0.8537077502662144,8,0.9050006866455078,1.720001220703125,3.7650012969970703,4.510000228881836,1.0200004577636719,3,0.0008140194551116142,-3.352975495915986,49.2599983215332,2.5999908447265625,49.66999816894531,1.736809347895883,49.56999969482422,0.0008140194551116142
10487,2003-08-29,49.58000183105469,49.77000045776367,49.0099983215332,49.13999938964844,9042400.0,0.008954058747891125,-1.1714204749811992,-3.666719649044728,21.153801815548604,32.54345946271364,0.18620569645656815,0.92305773286499,2.1677840616253548,4.289684233597185,13.154925398559486,0.7600021362304688,-0.6729005341128769,-0.759497833251956,-2.503799412527165,0.9848037460232533,-1.6316486228895641,0.1126529563856522,1.6456207809968149,63.043802763173176,29.92311031001732,0.8721507896376053,8,0.3699989318847656,1.2449989318847656,3.3249988555908203,3.9199981689453125,0.5199966430664062,4,0.005647413653815159,1.3333290947700367,49.13999938964844,-3.352975495915986,49.2599983215332,2.5999908447265625,49.66999816894531,0.005647413653815159
10488,2003-09-02,50.0,50.13000106811523,49.40999984741211,49.77999877929688,8743800.0,0.008471120480722627,1.9999841055392789,0.49999999999998385,32.69227343086003,31.427732305464247,-0.33484726845497903,0.48043667502970067,1.6403626781244611,3.793050408944225,13.46040735653736,0.7200012207031179,-0.6992574967519474,-0.30949974060058594,-2.055574645917723,1.436575164716551,-1.1825371932591509,0.563537712057979,1.0920852553284135,88.49549157222823,56.47104854839325,0.873037452658567,9,-0.25,0.8250007629394531,2.8924999237060547,3.5,-0.2200012207031179,1,-0.009599990844726514,-1.1714204749811992,49.58000183105469,1.3333290947700367,49.13999938964844,-3.352975495915986,49.2599983215332,-0.009599990844726514
10489,2003-09-03,50.2400016784668,50.27000045776367,49.47999954223633,50.0,10443900.0,0.004800033569335893,4.266686164057831,1.0909106672215638,39.61216816824437,31.835477366967478,-0.6108703021799045,0.29161552749192765,1.3289735785938603,3.4778289977631545,13.567823258028097,0.7900009155273438,-0.7837024419546665,-0.09249820709228374,-1.8212380621314068,1.6362416479468394,-0.9568681346118453,0.7718717204272778,0.726558461541913,97.63789224535402,64.26351937407583,0.8643699275195604,9,-0.6050014495849609,0.5849990844726562,2.2249984741210938,3.259998321533203,-0.8500022888183594,2,0.0005971094405781141,1.9999841055392789,50.0,-1.1714204749811992,49.58000183105469,1.3333290947700367,49.13999938964844,0.0005971094405781141
10490,2003-09-04,51.11999893188477,51.27999877929688,50.18000030517578,50.4900016784668,10095200.0,0.017515868312463656,1.3157937005091436,2.6249701978860664,51.33927621097706,33.01904616003794,-1.4751151647043983,-0.544634999283268,0.4105211359277803,2.5242510601907995,13.24742547289532,1.0999984741211009,-0.818883213371528,0.7419990539550838,-1.0207329987634282,2.5047311066735958,-0.13936697240417573,1.6233650803143433,-2.1199989318847727,92.98245907563815,57.53062881627012,0.8813660263592572,9,-0.9799995422363352,-0.2949981689453196,0.9675006866455007,2.2800006866455007,-1.8799972534179759,3,-0.01604068294126615,4.266686164057831,50.2400016784668,1.9999841055392789,50.0,-1.1714204749811992,49.58000183105469,-0.01604068294126615
10491,2003-09-05,50.5,51.11000061035156,50.290000915527344,50.86999893188477,6484500.0,-0.01212830486774652,-1.075956212909176,-0.5873024523160809,44.55445394972904,33.48469157766925,-0.7628993267852024,-0.028482699066159967,0.988258415307989,3.059930215797131,13.989629339076078,0.829998016357429,-0.7936041923263417,0.187000083923337,-1.4460543566288635,1.8200545244755375,-0.6295271363527633,1.0035273041994373,-1.4544000244140634,65.6388272244972,30.300001811462018,0.8165272202760991,9,-0.3600006103515625,0.3250007629394531,1.5225000381469727,2.8999996185302734,-0.7099990844726562,4,-0.00772276019105822,1.3157937005091436,51.11999893188477,4.266686164057831,50.2400016784668,1.9999841055392789,50.0,-0.00772276019105822
10492,2003-09-08,51.29999923706055,51.47999954223633,50.9000015258789,50.97999954223633,9227800.0,0.015841569050703885,-1.41667991226114,-0.8648665367603682,58.4291455134468,34.66896260010633,-1.4382338229367946,-0.9106109273747549,0.15990275358363704,2.2081479834902495,14.64778167720952,0.9799995422363281,-0.6972950391777601,1.0094993591308565,-0.5509790230988116,2.5699777413605247,0.2292601680160189,1.7897385502456942,-2.209711285400388,91.30433180131136,50.58956070766965,0.7802391911148345,9,-1.0599994659423828,-0.6749992370605469,0.720001220703125,1.9050006866455078,-0.3699989318847656,0,-0.022222210655022168,-1.075956212909176,50.5,1.3157937005091436,51.11999893188477,4.266686164057831,50.2400016784668,-0.022222210655022168
10493,2003-09-09,51.25,51.43999862670898,50.97999954223633,51.25,6998800.0,-0.0009746440117766042,1.4210653121047774,0.0,62.118131494609926,36.700355945730834,-1.257058395723618,-0.9428166760850587,0.2048806883534411,2.2309355398898987,15.341501385510393,0.45999908447264914,-0.5920311871458637,0.9810001373291044,-0.5091340668348892,2.471134341493098,0.23593303524710763,1.7260672394111012,-2.0641235847167962,88.5000228881836,43.18376345792987,0.745067102081995,9,-1.010000228881836,-0.625,0.5650014877319336,1.6100006103515625,-0.75,1,-0.0224390541634909,-1.41667991226114,51.29999923706055,-1.075956212909176,50.5,1.3157937005091436,51.11999893188477,-0.0224390541634909
10494,2003-09-10,52.040000915527344,52.31999969482422,51.18000030517578,51.25,12737700.0,0.015414652010289576,-1.4516107861555247,100.0,67.7249161370708,43.07952960284176,-1.872425662191894,-1.7617093187672594,-0.5862232406369898,1.4081408869762626,16.018946411338945,1.1399993896484375,-0.4645673036556417,1.7320009231567397,0.09870774826764261,3.365294098045837,0.9153543357121876,2.548647510601292,-2.762359575166016,86.91594116095175,36.640152515229495,0.8166465874445487,9,-1.3800010681152344,-1.3800010681152344,-0.3149995803833008,0.7299995422363281,-1.3500022888183665,2,-0.043428172491752126,1.4210653121047774,51.25,-1.41667991226114,51.29999923706055,-1.075956212909176,50.5,-0.043428172491752126
10495,2003-09-11,52.25,52.5,51.93999862670898,52.29999923706055,8816200.0,0.004035339753616363,1.4888907726868454,-0.06329010014775899,77.14288205520198,50.52967208618762,-1.803329238896815,-1.9736632577829596,-0.818119092178236,1.160647732451224,16.792927813814206,0.5600013732910227,-0.3740769264604751,1.879000091552733,0.049523360601156696,3.708476822504309,0.9642617260769484,2.7937384570285175,-2.7898171583709015,88.6877781191636,31.947166591498984,0.9147383654757866,9,-1.4950008392333984,-1.5,-0.619999885559082,0.4249992370605469,-1.8400001525878906,3,-0.05473685378663273,-1.4516107861555247,52.040000915527344,1.4210653121047774,51.25,-1.41667991226114,51.29999923706055,-0.05473685378663273
10496,2003-09-12,51.63000106811523,52.040000915527344,51.36999893188477,52.02999877929688,9696900.0,-0.011866008265737249,2.190470567933046,8.000076295109768,68.2373743661301,55.76118014736335,-0.8861693473949259,-1.3745185109850624,-0.2431471433700736,1.7275106722781501,17.342359624917673,0.8800010681152273,-0.2735154531372359,1.2275011062622028,-0.6680769617006561,3.1230791742250616,0.2797120722807733,2.175290140243632,-1.9266328538164572,45.625014901175206,-14.403997007981715,0.9477890339814303,9,-0.6750011444091726,-0.8800010681152273,-0.05250072479247336,1.0099983215332102,-1.0,4,-0.04629090335472419,1.4888907726868454,52.25,-1.4516107861555247,52.040000915527344,1.4210653121047774,51.25,-0.04629090335472419
10497,2003-09-15,50.84000015258789,52.4000015258789,50.1500015258789,51.040000915527344,21815700.0,-0.015301198899552504,-1.848104841532905,0.5000047683988492,59.78429601137472,58.77140487853165,0.11326977883750544,-0.633538719453,0.48881713275206096,2.447905670902756,17.801278020888912,2.25,-0.022044732892872787,0.44800014495849894,-1.4347594830734565,2.3307597729904543,-0.4933796690574823,1.3893799589744802,-0.9129013954330247,29.36166275457055,-33.04207471698544,0.9413798140159785,9,0.14999961853027344,-0.09000015258789062,0.7375001907348633,1.7999992370605469,0.009998321533203125,0,-0.02065301404227271,2.190470567933046,51.63000106811523,1.4888907726868454,52.25,-1.4516107861555247,52.040000915527344,-0.02065301404227271
10498,2003-09-16,50.849998474121094,51.06000137329102,50.45000076293945,50.849998474121094,11059100.0,0.0001966625000628941,1.904724709814471,-0.0,59.21876117588154,60.94991521271356,0.26431954747096853,-0.6426181216977085,0.4200242114805377,2.3564759029151006,17.96573755943916,0.6100006103515696,0.26397481074413776,0.4364984512329073,-1.4573951608320712,2.330392063297886,-0.5104483547995855,1.3834452572654001,-0.7170676175386177,29.78712352160115,-33.42020860876424,0.9469468060324896,9,0.4750022888183594,-0.09999847412109375,0.7275018692016602,1.7900009155273438,-0.9399986267089844,1,0.0015732907267520524,-1.848104841532905,50.84000015258789,2.190470567933046,51.63000106811523,1.4888907726868454,52.25,0.0015732907267520524
10499,2003-09-17,50.22000122070313,50.83000183105469,50.099998474121094,50.63000106811523,9030800.0,-0.012389326889332808,-1.24614572023827,-100.0,57.2507867103149,61.60674971263999,0.9959121867173266,-2.0533819871104697e-05,0.9988129853010435,2.9211492349264674,17.739900287089817,0.75,0.48981928963127785,-0.20149879455565411,-2.090450456430233,1.6874528673189246,-1.145974625492947,0.7429770363816388,2.279998779296868,5.000111261933139,-60.90439299543195,0.9444758309372894,9,1.0799980163574148,0.5299987792968679,1.3574991226196218,2.4199981689453054,0.07999801635741477,2,0.005575443498424981,1.904724709814471,50.849998474121094,-1.848104841532905,50.84000015258789,2.190470567933046,51.63000106811523,0.005575443498424981
10500,2003-09-18,50.7400016784668,50.9000015258789,50.18000030517578,50.20000076293945,7944300.0,0.010354449325447046,-1.4827549919759824,-1.3170758938955973,61.3960393403284,63.47803697826214,0.46526849336765963,-0.48918270573504685,0.4506439708607388,2.325411744902354,17.471949730833717,0.7200012207031179,0.6595657613615984,0.28300151824951314,-1.6016524187196808,2.167655455218707,-0.6593254502350874,1.2253284867341137,1.7119982910156253,27.826189354686846,-42.782554127416205,0.9423269684845983,9,0.55999755859375,0.009998321533203125,0.837498664855957,1.8999977111816406,-0.3900032043457031,3,-0.0009854759578977745,-1.24614572023827,50.22000122070313,1.904724709814471,50.849998474121094,-1.848104841532905,50.84000015258789,-0.0009854759578977745
10501,2003-09-19,50.31000137329102,50.7400016784668,50.13999938964844,50.7400016784668,9730000.0,-0.008474582005350229,1.7907063394900729,-0.796295511380481,55.20685100948131,63.120004255599305,0.9671939846339157,0.013162915205079173,0.8684976517339749,2.678321730502141,16.73726756531197,0.6000022888183594,0.7804973820184387,-0.19249877929686932,-2.0125380928910133,1.6275405342972746,-1.1025184360939448,0.7175208775002062,2.09495856628417,9.130548718595469,-59.85597894222163,0.9100196567970733,9,0.9899978637695241,0.43999862670897727,1.1674985885620046,2.3299980163574148,-0.39000320434571023,4,0.0019876460224899084,-1.4827549919759824,50.7400016784668,-1.24614572023827,50.22000122070313,1.904724709814471,50.849998474121094,0.0019876460224899084
10502,2003-09-22,50.18000030517578,50.18999862670898,49.81000137329102,50.099998474121094,6628000.0,-0.002584000488305649,6.600061036088382,-0.18605063785241877,51.339289262184614,61.922355118663155,1.0299231324227236,0.20403027033055565,0.9642811099706279,2.7381564623538424,15.927429132405074,0.5,0.7819798202930741,-0.35449981689453125,-2.1251197587992294,1.416120125010167,-1.2398097878468803,0.5308101540578178,2.178860405090326,29.59991455078068,-35.39378034109262,0.8853099709523509,9,0.9750003814697266,0.5699996948242188,1.297499656677246,2.4599990844726562,0.3600006103515625,0,0.008967731371118282,1.7907063394900729,50.31000137329102,-1.4827549919759824,50.7400016784668,-1.24614572023827,50.22000122070313,0.008967731371118282
10503,2003-09-23,50.02000045776367,50.5,49.93999862670898,50.349998474121094,7070800.0,-0.0031885182630341236,-1.2857120614085933,-4.124880793438871,48.343362246170074,59.76884913078529,1.1142772885479175,0.4210595556012109,1.03204950164168,2.8269859402583677,14.929099552477023,0.5600013732910227,0.8690785802038477,-0.5369997024536133,-2.2669844875870027,1.192985082679776,-1.4019920950203115,0.32799269011308496,2.236905879023432,19.265968355515337,-39.88006584526639,0.8649923925666949,9,1.135000228881836,0.7299995422363281,1.4574995040893555,2.6199989318847656,-0.5400009155273438,1,0.016593322846093495,6.600061036088382,50.18000030517578,1.7907063394900729,50.31000137329102,-1.4827549919759824,50.7400016784668,0.016593322846093495
10504,2003-09-24,49.45000076293945,50.02000045776367,49.4000015258789,50.02000045776367,9569000.0,-0.0113954356179089,1.1754360134384745,1.7272821852566844,36.8088491415416,55.28728991815636,1.4284680200878839,1.0263542466602118,1.5351424742098843,3.3166687267903043,13.83696447756736,0.6199989318847727,0.7924686465491249,-1.0959995269775362,-2.8523282418578546,0.6603291879027822,-1.9741638844176919,-0.21783516953738058,2.709029375307807,3.333282470703599,-49.40391004235371,0.8781643574401578,9,1.450000762939446,1.2999992370605469,2.027499198913574,3.1899986267089844,0.029998779296875,2,0.00930230692367151,-1.2857120614085933,50.02000045776367,6.600061036088382,50.18000030517578,1.7907063394900729,50.31000137329102,0.00930230692367151
10505,2003-09-25,49.52999877929688,49.9000015258789,49.45000076293945,49.459999084472656,6957700.0,0.0016177556142200622,-9.000423872498994,-0.12280654789791237,41.62346851915789,52.33018926849278,1.030422354551476,1.0199125756957699,1.38617597640161,3.158877685229804,12.685809066131482,0.450000762939446,0.6935666535642611,-1.029501533508295,-2.7479520674991065,0.6889490004825163,-1.8887268005036972,-0.17027626651289296,2.4634896422082733,9.701286463805515,-39.69358213868441,0.8592252669954046,9,1.370002746582017,1.220001220703118,1.9425010681152273,3.1100006103515554,0.8000030517578054,3,0.015546143281665481,1.1754360134384745,49.45000076293945,-1.2857120614085933,50.02000045776367,6.600061036088382,50.18000030517578,0.015546143281665481
10506,2003-09-26,49.18000030517578,49.63999938964844,49.09000015258789,49.52999877929688,7817700.0,-0.007066393756250178,-1.0754735993550988,-4.999999999999594,30.149794941875797,49.03746692743734,1.1134295471633777,1.4472634198245373,1.672355425554528,3.4273000890878222,11.431024033657625,0.5499992370605469,0.46086634596907317,-1.3815000534057589,-3.0930736922704014,0.33007358545888366,-2.2372868728380837,-0.5257132339734341,2.657878902591797,6.382990235997219,-36.152826600662245,0.8557868194323213,9,0.8950004577636719,1.5699996948242188,2.0074996948242188,3.4599990844726562,0.5999984741211009,4,0.02379012122173929,-9.000423872498994,49.52999877929688,1.1754360134384745,49.45000076293945,-1.2857120614085933,50.02000045776367,0.02379012122173929
10507,2003-09-29,49.86000061035156,49.91999816894531,49.13000106811523,49.18000030517578,8355600.0,0.01382676496454227,-1.0256367620016247,-1.9428664850135846,38.35845157629595,46.71965474970561,0.31267875582460647,0.8319710558525202,0.9199700860526647,2.661025837108724,10.604523997498076,0.7899971008300852,0.15315268937716553,-0.7154996871948214,-2.397596943121208,0.9665975687315651,-1.5565483151580182,0.12554894076837542,1.7580482730016413,54.60996745332406,17.1493657737514,0.8410486279631937,9,0.13500022888183594,0.8899993896484375,0.9475002288818359,2.5249996185302734,-0.7099990844726634,0,0.0012033204544585896,-1.0754735993550988,49.18000030517578,-9.000423872498994,49.52999877929688,1.1754360134384745,49.45000076293945,0.0012033204544585896
10508,2003-09-30,49.52000045776367,49.81999969482422,49.27999877929688,49.709999084472656,8676900.0,-0.006819096438544836,1.6341517877910687,-0.2794096197646109,27.173879241178327,43.37777614202378,0.4963780036026435,1.195458843233446,1.2259855426047892,2.9210003583439885,10.248042682846506,0.5800018310546804,-0.09254635479901197,-1.0314998626708984,-2.7611942341319775,0.6981945087901806,-1.896347048401438,-0.1666526769403589,1.8958045271283055,46.23657678203729,14.410797144634248,0.8648471857305388,9,0.47500038146972656,1.2299995422363281,1.0849990844726562,2.7649993896484375,-0.36999893188477273,1,0.020597747341170702,-1.0256367620016247,49.86000061035156,-1.0754735993550988,49.18000030517578,-9.000423872498994,49.52999877929688,0.020597747341170702
10509,2003-10-01,50.27000045776367,50.27000045776367,49.4000015258789,49.709999084472656,9406600.0,0.015145395659672545,2.1071314228104967,-2.9473969522356294,33.663353248255845,40.296366576237936,-0.2746680219452742,0.4720223402832886,0.4377648998100909,2.0961201948964856,9.841649829035562,0.8699989318847727,-0.22555176514610764,-0.28299980163573935,-2.011608503578472,1.4456089003069934,-1.1473041526071057,0.581304549335627,0.9597401405439783,100.0,72.25355264958742,0.8643043509713654,10,-0.3549995422363281,0.4799995422363281,0.26999950408935547,2.0149993896484375,-1.1000022888183594,2,-0.015715156322528623,1.6341517877910687,49.52000045776367,-1.0256367620016247,49.86000061035156,-1.0754735993550988,49.18000030517578,-0.015715156322528623
10510,2003-10-02,50.29999923706055,50.38999938964844,49.95000076293945,50.38999938964844,6463400.0,0.0005967531136603643,8.777730682829652,-0.16071416407245182,37.84274781264868,38.36702177658986,-0.4175552423924884,0.39783881683781175,0.354921275307305,1.993529587024426,10.439495515177974,0.4399986267089844,-0.36309111502043834,-0.2120010375976591,-1.9227915756257943,1.498789500430476,-1.0673963066117267,0.6433942314164085,0.7585621255895205,93.07690727639259,64.79982357217142,0.8553952690140685,10,-0.5049991607666016,0.4500007629394531,0.2050008773803711,1.9850006103515625,-1.4899978637695241,3,-0.016302181058882592,2.1071314228104967,50.27000045776367,1.6341517877910687,49.52000045776367,-1.0256367620016247,49.86000061035156,-0.016302181058882592
10511,2003-10-03,50.11000061035156,50.95000076293945,50.0,50.72999954223633,6881200.0,-0.003777308739380536,-1.261906167546923,6.888865341414826,42.50512478468854,37.385447945756965,-0.289337106668313,0.5872291234361313,0.5048966704855786,2.1196329015521798,11.015238847586147,0.9500007629394531,-0.4519590828578828,-0.38249969482421875,-2.1027307078353914,1.337731318186954,-1.242615201329805,0.4776158116813676,-1.0200004577636719,53.846137723170486,24.64434746992354,0.860115506505585,10,-0.09000015258789062,0.6399993896484375,0.36749935150146484,2.174999237060547,-1.3800010681152344,4,0.00439036555624539,8.777730682829652,50.29999923706055,2.1071314228104967,50.27000045776367,1.6341517877910687,49.52000045776367,0.00439036555624539
10512,2003-10-06,50.15999984741211,50.43999862670898,49.7599983215332,50.11999893188477,5738500.0,0.000997789591928644,1.2666734483679711,-0.06451771683821433,42.97352626978731,36.78879950393666,-0.3827187266063987,0.47162544662501205,0.3975439462347552,2.0077755142780234,11.107563410450421,0.6800003051757741,-0.6265550739435284,-0.27550048828125284,-1.9582111526617183,1.4072101760992126,-1.1168558204714856,0.5658548439089799,-1.0327996826171884,52.69461214625557,22.593339829958985,0.841355332190234,10,-0.1399993896484375,0.5949993133544922,0.29250049591064453,2.125,-1.0799980163574219,0,-0.007575778892966456,-1.261906167546923,50.11000061035156,8.777730682829652,50.29999923706055,2.1071314228104967,50.27000045776367,-0.007575778892966456
10513,2003-10-07,50.099998474121094,50.22000122070313,49.79999923706055,50.040000915527344,7125000.0,-0.0011961996306527611,1.799984741366071,1.4999046347513632,48.61747871151012,38.10086945615539,-0.3466278973538124,0.4648892564943452,0.42313532047648295,2.0035047903170806,11.204877307413627,0.42000198364258523,-0.7257713840601454,-0.2780017852783203,-1.9216641738151594,1.3656606032585188,-1.0998329795467399,0.5438294089900992,-0.9363422973632822,45.16111566413937,11.393769960531273,0.8218311942684182,10,-0.07999801635742188,0.6950016021728516,0.2875022888183594,2.1850013732910156,-0.5999984741210938,1,-0.018962015512493657,1.2666734483679711,50.15999984741211,-1.261906167546923,50.11000061035156,8.777730682829652,50.29999923706055,-0.018962015512493657
10514,2003-10-08,49.77999877929688,50.099998474121094,49.599998474121094,50.06000137329102,6486900.0,-0.006387219652102538,1.7778025028876492,-4.6668997965412,38.405749694777924,37.74334514233539,0.028055019401676873,0.6396913254495686,0.7310545427640918,2.2471387764700452,10.473206394413033,0.5,-0.7948177046972091,-0.4850013732910057,-1.9484294203257164,0.9784266737437051,-1.216715396808361,0.2467126502263497,-0.5806157108154366,13.33333333333386,-20.310376354829735,0.7317140235173556,10,0.24000167846678977,1.0150012969970632,0.5075016021728445,2.5050010681152273,0.5600013732910085,2,-0.012655630149994934,1.799984741366071,50.099998474121094,1.2666734483679711,50.15999984741211,-1.261906167546923,50.11000061035156,-0.012655630149994934
10515,2003-10-09,49.38999938964844,50.22999954223633,49.18000030517578,50.20000076293945,10796700.0,-0.007834459606508526,1.4137943130247956,2.8928352474761923,38.78044899975714,38.70230670432221,0.44265719977827445,0.8479136279104438,1.0900079187086504,2.58024302752726,9.718493898816396,1.0499992370605469,-0.8414107926104037,-0.7320007324218736,-1.9097885426728496,0.44578707782910243,-1.3208946375473616,-0.14310682729638557,1.5600013732910156,11.86435198655158,-23.8523361185834,0.5888939051254889,10,0.6500015258789062,1.4050006866455078,0.840001106262207,2.6100006103515625,2.7299995422363352,3,-0.004454367755048705,1.7778025028876492,49.77999877929688,1.799984741366071,50.099998474121094,1.2666734483679711,50.15999984741211,-0.004454367755048705
10516,2003-10-10,49.2400016784668,49.38999938964844,49.06999969482422,49.38999938964844,6755200.0,-0.003037005730619158,3.2667277027542534,0.18518204552197687,38.59222559352467,38.728281595125395,0.6728148394980167,0.8534339902089059,1.1833651855845275,2.6821147254972715,9.73372145114796,0.31999969482421875,-0.759316131860956,-0.7624984741210952,-1.768519730096763,0.24352278185457266,-1.265509102108929,-0.25948784613326126,1.6745990753173814,12.408913590078502,-23.086723091390564,0.5030106279878341,10,0.7699985504150391,1.5449981689453125,1.2424983978271484,2.43499755859375,2.4299964904785156,4,-0.00873274351174158,1.4137943130247956,49.38999938964844,1.7778025028876492,49.77999877929688,1.799984741366071,50.099998474121094,-0.00873274351174158
10517,2003-10-13,49.790000915527344,49.86000061035156,49.4900016784668,49.70000076293945,5346900.0,0.011169764791073566,2.217388419882905,-0.6000101726812644,47.45011067719898,40.98119619912769,0.12498549060947539,0.23266709347725367,0.6257923325139103,2.0953213840944898,9.849001187562182,0.6199989318847656,-0.7092495646252246,-0.1599992752075181,-1.0886087508118791,0.7686102003968429,-0.6243040130096986,0.3043054625946624,1.050815795898437,62.0690789149158,23.507581848168705,0.46430473780217996,10,0.2199993133544922,0.9949989318847656,0.6924991607666016,1.8299999237060547,2.1499977111816335,0,-0.02128944273548805,3.2667277027542534,49.2400016784668,1.4137943130247956,49.38999938964844,1.7778025028876492,49.77999877929688,-0.02128944273548805
10518,2003-10-14,50.93000030517578,50.97999954223633,50.4000015258789,50.63000106811523,14548500.0,0.022896151208804616,1.9000066757584493,3.3333192048489746,64.56695219379296,44.414929415298474,-0.8872786978110625,-0.9497243116293248,-0.5141703197491907,0.9259010854641474,10.261506724235376,1.1899986267089844,-0.5251126414706349,0.9760000228881864,0.030530804827883173,1.9214692409484897,0.5032654138580313,1.4487346319183416,-1.8600006103515625,97.38223868822337,52.118863462902326,0.4727346090301519,10,-0.9050006866455078,-0.14500045776367188,-0.4975004196166992,0.6900005340576172,1.3299980163574219,1,-0.036324336599956486,2.217388419882905,49.790000915527344,3.2667277027542534,49.2400016784668,1.4137943130247956,49.38999938964844,-0.036324336599956486
10519,2003-10-15,50.5,51.1500015258789,50.29999923706055,51.099998474121094,12480200.0,-0.008442966868234647,1.4285620865167972,-1.9999999999999527,58.93188332490297,46.75816669443784,-0.4707235705610415,-0.5245664484737915,-0.0626940753946883,1.3283118517296941,10.40888827532819,0.8500022888183523,-0.43735148680378444,0.5319997787475614,-0.43802696289213827,1.5020265203872611,0.04698640792771158,1.0170131495674113,-1.3918003082275376,68.74995415031384,18.203830337881534,0.48501337081984963,10,-0.3899993896484375,0.2849998474121094,-0.06750011444091797,1.1200008392333984,0.9900016784667969,2,-0.01980198019801982,1.9000066757584493,50.93000030517578,2.217388419882905,49.790000915527344,3.2667277027542534,49.2400016784668,-0.01980198019801982
10520,2003-10-16,50.68999862670898,50.75,50.31999969482422,50.5,6534700.0,0.0037623490437421747,1.774183227711807,-0.31666518316950104,64.3263792827635,49.18275052755728,-0.6700454357786398,-0.7573320613909758,-0.2424284908502088,1.106279297002466,10.649928515783271,0.43000030517578125,-0.24036746177064572,0.7244985580444236,-0.23737372365009435,1.6863708397389416,0.2435624171971611,1.2054346988916862,-1.5001268615722552,77.88449547005091,20.85347825934896,0.48093614084726033,10,-0.5799980163574148,0.0950012207031321,-0.029998779296867895,0.9300022125244212,0.19000244140625,3,-0.006904685018805035,1.4285620865167972,50.5,1.9000066757584493,50.93000030517578,2.217388419882905,49.790000915527344,-0.006904685018805035
10521,2003-10-17,50.40999984741211,50.88999938964844,50.27000045776367,50.86000061035156,7347500.0,-0.005523748015044072,1.4313763622627962,-2.3684421868412957,55.64681950026594,50.590894219832684,-0.3833275363314641,-0.49482759587757386,-0.006465784244163331,1.348458611781112,10.916222897651188,0.6199989318847656,-0.13130904994901726,0.4394998550415039,-0.5309141401242101,1.409913850207218,-0.04570714254135311,0.9247068526243609,-1.1417228918457027,55.421581536863776,-1.836547330597675,0.4852069975828561,10,-0.2999992370605469,0.3250007629394531,0.3424997329711914,1.210000991821289,1.0699996948242188,4,0.03392182284564016,1.774183227711807,50.68999862670898,1.4285620865167972,50.5,1.9000066757584493,50.93000030517578,0.03392182284564016
10522,2003-10-20,50.63000106811523,50.77999877929688,50.36000061035156,50.599998474121094,5039700.0,0.0043642376784178705,1.5454587490029044,-0.06667231806042587,61.684235718152024,52.04275610945956,-0.5918916048057881,-0.7161022561142474,-0.2672427011977092,1.0958444097164417,10.849595372874829,0.4199981689453196,-0.056111297343747424,0.6370010375976491,-0.373888829179414,1.6478909043747123,0.13155610420911756,1.1424459709861807,-1.2864551297363178,40.90911061308132,-17.01021839923218,0.5054449333885311,10,-0.5200004577636648,0.10499954223633523,0.22249889373780007,0.9899997711181712,0.05999755859375,0,0.020541123422670227,1.4313763622627962,50.40999984741211,1.774183227711807,50.68999862670898,1.4285620865167972,50.5,0.020541123422670227
10523,2003-10-21,50.849998474121094,51.02000045776367,50.56000137329102,50.63999938964844,7156800.0,0.00434519852586801,-1.4865143516991663,6.999364272093202,56.87203106002742,54.09456515004284,-0.775908517169654,-0.9177853940913394,-0.524043476262051,0.8288537549493498,11.29099145417117,0.45999908447264914,0.004929272657363981,0.8154985427856474,-0.2657570146186714,1.8967541001899662,0.274870764083488,1.3561263214878068,-1.4341943122421839,65.90878549723271,12.762457737652667,0.5406277787021578,10,-0.7399978637695312,-0.7399978637695312,0.02000141143798828,0.7700023651123047,-1.1499977111816406,1,0.02143559853089494,1.5454587490029044,50.63000106811523,1.4313763622627962,50.40999984741211,1.774183227711807,50.68999862670898,0.02143559853089494
10524,2003-10-22,49.90999984741211,50.68999862670898,49.75,50.20000076293945,7735900.0,-0.01848571592755066,-2.081959626785378,-1.380962761126249,46.198828669924644,54.918829557839224,0.2061487887723601,0.06160047158552118,0.38101010028540117,1.7339588361981555,10.754561807172896,1.0999984741210938,0.03940748940598837,-0.14750003814697266,-1.1954625266419399,0.9004624503479945,-0.6714812823944598,0.3764812061005145,-0.4248277909731968,12.598408641037118,-34.03062617045962,0.5239812442474852,10,0.20000076293945312,0.20000076293945312,1.1275005340576172,1.710000991821289,-0.6100006103515625,2,0.04708472212593984,-1.4865143516991663,50.849998474121094,1.5454587490029044,50.63000106811523,1.4313763622627962,50.40999984741211,0.04708472212593984
10525,2003-10-23,50.29999923706055,50.45000076293945,49.91999816894531,49.95000076293945,6739200.0,0.007814053112417785,-1.585355414960923,-1.2068874799400173,51.78235430943478,56.38439941516258,-0.04603315228521865,-0.2822244419773412,-0.03141887330068016,1.300920222509319,10.189142835487756,0.5400009155273438,0.05327574546283387,0.2039993286132784,-0.8186364840387483,1.2266351412653052,-0.30731857771273496,0.7153172349392918,-0.7482340018440325,43.30701093045539,-2.3095910969816345,0.5113179063260131,10,0.020002365112304688,-0.18999862670898438,0.7250003814697266,1.3200016021728516,-0.7999992370605469,3,0.023658100585605357,-2.081959626785378,49.90999984741211,-1.4865143516991663,50.849998474121094,1.5454587490029044,50.63000106811523,0.023658100585605357
10526,2003-10-24,50.349998474121094,50.349998474121094,49.6500015258789,50.31000137329102,7064400.0,0.0009940206325829148,34.00238435860789,0.11427792915529306,51.78235430943478,56.86575981874433,0.08714295480730527,-0.253050101465746,-0.10405147332879494,1.2043824143065365,9.093129856755464,0.6999969482421946,0.14816070392088676,0.19549865722656534,-0.736334763358542,1.1273320778116727,-0.2704180530659883,0.661415367519119,-0.7343037872780869,51.09470759069684,6.110146577157444,0.46591671029255316,10,0.050003051757805395,-0.23999786376953125,0.6750011444091797,1.2700023651123047,-1.3999977111816406,4,0.01052636762772785,-1.585355414960923,50.29999923706055,-2.081959626785378,49.90999984741211,-1.4865143516991663,50.849998474121094,0.01052636762772785
10527,2003-10-27,49.91999816894531,50.66999816894531,49.77999877929688,50.349998474121094,5234800.0,-0.008540224790608342,-1.5070437669915733,-10.750786838342396,48.42104699581988,55.07177035230288,0.6006917483736274,0.19149350787141373,0.2962403053907252,1.6174442467888355,8.496501853137248,0.8899993896484304,0.26770651164642345,-0.23750152587890483,-1.165722290517131,0.6907192387593213,-0.7016119081980179,0.22660885644020823,-0.26999664306641336,19.707799530541685,-24.21119411595324,0.46411038231911267,10,0.48000335693358664,0.19000244140625,1.105001449584961,1.700002670288086,-0.7599983215332031,0,0.031250028656080175,34.00238435860789,50.349998474121094,-1.585355414960923,50.29999923706055,-2.081959626785378,49.90999984741211,0.031250028656080175
10528,2003-10-28,50.540000915527344,50.54999923706055,49.849998474121094,49.9900016784668,6850800.0,0.012419927270104214,1.456160780613167,-1.2790670853959298,56.33335918853651,54.78304544826216,-0.0899046275459412,-0.36699110729382767,-0.32656908229579784,0.9722803392599886,7.867631330838436,0.7000007629394531,0.42679388738142165,0.33150119781494425,-0.5606225076083291,1.2236249032382176,-0.11456065489669243,0.7775630505265809,-0.8899993896484446,85.57710294943013,36.22819490559934,0.44606185271163606,10,-0.2049999237060547,-0.43000030517578125,0.41249942779541016,1.0799999237060547,-1.2099990844726562,1,0.002967900840214366,-1.5070437669915733,49.91999816894531,34.00238435860789,50.349998474121094,-1.585355414960923,50.29999923706055,0.002967900840214366
10529,2003-10-29,49.47999954223633,50.56000137329102,48.04999923706055,50.5,27913000.0,-0.020973513139873168,3.403500142214149,-1.8545488594039354,50.67466438356557,53.26618823724016,0.9054071413031508,0.6648795028993959,0.7298560227562589,2.0011802492248307,8.262709299931695,2.510002136230476,0.48473690786281054,-0.689000129699707,-1.6378140646245924,0.2598138052251784,-1.1634070971621497,-0.21459316223726432,1.670001983642571,54.58018657080416,0.46950386624642704,0.4744069674624414,10,0.05500030517578125,0.12000083923339844,1.4725008010864258,2.1400012969970703,-0.31999969482421875,2,0.004446265617187972,1.456160780613167,50.540000915527344,-1.5070437669915733,49.91999816894531,34.00238435860789,50.349998474121094,0.004446265617187972
10530,2003-10-30,49.47999954223633,49.93999862670898,49.290000915527344,49.47999954223633,10683700.0,0.0,-2.421065312104687,-0.0,51.84047536301076,52.84326111087848,0.7998293054019427,0.632738170770736,0.7271732408713234,1.9710404388347627,8.845856502212634,0.6499977111816335,0.3481200964395157,-0.6480001449584947,-1.6427355249993738,0.34673523508238446,-1.1453678349789342,-0.1506324549380551,1.6080019378662058,54.58018657080416,-4.606979652794976,0.4973676900204379,10,0.05500030517578125,0.12000083923339844,1.345001220703125,2.1400012969970703,0.3699989318847656,3,-0.003637839669382581,3.403500142214149,49.47999954223633,1.456160780613167,50.540000915527344,-1.5070437669915733,49.91999816894531,-0.003637839669382581
10531,2003-10-31,50.33000183105469,50.33000183105469,49.59000015258789,49.599998474121094,10290300.0,0.017178704460027117,1.0273925357691545,100.0,53.95895117075414,51.984896161167605,-0.07008416449354371,-0.2107419471402494,-0.09538024037446746,1.089786892875651,9.422102303991501,0.8500022888183594,0.28833027046221105,0.19100208282470987,-0.8077527877859367,1.1897569534353565,-0.3083753524806099,0.6903795181300296,0.6972396041870041,87.0230352481083,27.035481684162534,0.49937743530532197,10,-0.7950019836425781,-0.7300014495849609,0.4949989318847656,1.2649974822998047,-0.3200035095214844,4,-0.016491194135871412,-2.421065312104687,49.47999954223633,3.403500142214149,49.47999954223633,1.456160780613167,50.540000915527344,-0.016491194135871412
10532,2003-11-03,49.77999877929688,50.20000076293945,49.7400016784668,50.08000183105469,6867700.0,-0.010927936255675674,-1.4210653121047243,-0.41096119477858206,40.7704582165351,50.195832511890686,0.38740611499151356,0.32604942059257525,0.4717331811144021,1.6007120401791042,10.295427220681901,0.5900001525878906,0.16133179251706053,-0.3400009155273338,-1.3514510767358061,0.6714492456811385,-0.84572599613157,0.16572416507690235,1.187697811981188,68.92422589067795,13.102285086818334,0.5057250806042378,11,-0.4099998474121165,-0.17999839782715554,0.6325016021728445,1.2450008392333913,0.4700012207031179,0,-0.016673323356982905,1.0273925357691545,50.33000183105469,-2.421065312104687,49.47999954223633,3.403500142214149,49.47999954223633,-0.016673323356982905
10533,2003-11-04,49.1500015258789,49.65999984741211,49.0,49.349998474121094,7687600.0,-0.012655630149994934,-1.6399993896484375,0.6666497126291021,39.502345178471984,49.451778790618164,0.8391442154465167,0.9288486600613552,1.1109058616145475,2.1989079202183675,11.479552748177605,0.7799987792968821,0.0916475258318954,-0.9224983215332117,-2.023193888673923,0.1781972456074996,-1.4728461051035637,-0.3721505379628596,1.759341118314822,43.82475508448518,-9.933840445065051,0.5503477835703542,11,0.20999717712403054,0.4499988555908274,1.2224988937378,1.799999237060554,0.8499984741211009,1,0.00020342464339395683,-1.4210653121047243,49.77999877929688,1.0273925357691545,50.33000183105469,-2.421065312104687,49.47999954223633,0.00020342464339395683
10534,2003-11-05,49.1500015258789,49.6500015258789,48.7599983215332,48.95000076293945,7414600.0,0.0,-2.0689466934131095,-1.0000190737772998,37.6602829599842,47.88265975179033,0.8046151163349435,0.9267455953709103,1.117046723207956,2.14858115321816,12.535037553442463,0.890003204345696,-0.03802425725676528,-0.8909984588623132,-2.0608272746030494,0.27883035687842295,-1.4759128667326777,-0.3060840509919487,1.702154250172157,24.84091290117967,-24.79742412849513,0.5849144078703681,11,0.20999717712403054,0.4499988555908274,1.2224988937378,1.7249984741211009,0.23999786376953836,2,0.003662264488049072,-1.6399993896484375,49.1500015258789,-1.4210653121047243,49.77999877929688,1.0273925357691545,50.33000183105469,0.003662264488049072
10535,2003-11-06,49.16999816894531,49.25,48.75,49.099998474121094,6903000.0,0.0004068492867876916,3.3477626297807412,0.34999713898797713,39.63209219575398,46.53263062804801,0.6788605643753627,0.9374873985885799,1.1167674584692406,2.060937956713559,13.11162478290964,0.5,-0.1629216447684243,-0.860001754760745,-2.0593695520523525,0.33936604253086244,-1.4596856534065452,-0.26031785611494485,1.626114476325931,26.582131785565977,-21.402454879149488,0.5996838986458034,11,0.1900005340576172,0.43000221252441406,1.1625022888183594,1.700002670288086,0.29000091552734375,3,-0.00020334191388104994,-2.0689466934131095,49.1500015258789,-1.6399993896484375,49.1500015258789,-1.4210653121047243,49.77999877929688,-0.00020334191388104994
10536,2003-11-07,48.81000137329102,49.790000915527344,48.75,48.97000122070313,6379700.0,-0.007321472626811154,-6.428509148376348,-2.285722070844687,35.130709584123025,45.0559264711928,0.8911499260617646,1.3319053917057389,1.4965734839591391,2.3474742767143724,13.295179588489075,1.0400009155273438,-0.17413233764370517,-1.19849853515624,-2.4706991987406326,0.07370212842815249,-1.8345988669484328,-0.5623982033640473,1.9311890038160087,4.138023566924715,-42.89333540764471,0.6361003317921949,11,0.4949989318847585,0.7899990081787038,1.46249866485595,2.0499992370605398,0.6099967956542898,4,0.021307049202403006,3.3477626297807412,49.16999816894531,-2.0689466934131095,49.1500015258789,-1.6399993896484375,49.1500015258789,0.021307049202403006
10537,2003-11-10,48.72999954223633,48.97999954223633,48.2599983215332,48.79999923706055,6036000.0,-0.0016390458677281172,2.3488405102819327,0.43749850988245953,32.27425506547824,42.38269267974188,0.8768040590126986,1.4002124657286572,1.5816785760005274,2.361426915041527,14.363933037264273,0.720001220703125,-0.2587014654247497,-1.2255002975463896,-2.6186028736572666,0.1676022785644875,-1.922051585601828,-0.528949009490951,1.9573670120697741,30.718981951276675,-13.349302401314162,0.6965512880554401,11,0.5750007629394531,0.8700008392333984,1.6550006866455078,2.1300010681152344,0.6199989318847656,0,0.026267161734476296,-6.428509148376348,48.81000137329102,3.3477626297807412,49.16999816894531,-2.0689466934131095,49.1500015258789,0.026267161734476296
10538,2003-11-11,49.08000183105469,49.2400016784668,48.540000915527344,48.7400016784668,6447100.0,0.007182480855863593,1.121214923561541,-4.85716621253406,42.30057956470015,41.45223881097906,0.33293293895497555,0.9533872797548,1.2274119556986278,1.9461014347135688,14.523602500857024,0.7000007629394531,-0.3481711152769549,-0.7829980850219727,-2.149068987818133,0.5830728177741875,-1.4660335364200492,-0.09996263362389612,1.5546173769065064,53.594909756383366,5.3168024574613995,0.6830354513980799,11,0.2149982452392578,0.5199985504150391,1.3074979782104492,1.779998779296875,0.8899993896484446,1,0.023838592609933595,2.3488405102819327,48.72999954223633,-6.428509148376348,48.81000137329102,3.3477626297807412,49.16999816894531,0.023838592609933595
10539,2003-11-12,49.5,49.5,49.11999893188477,49.43999862670898,5537300.0,0.008557419585904835,11.666412359336022,0.17647454812689317,42.61993593844687,40.427734430471965,-0.09379316296632112,0.47919915532145296,0.8002047942362509,1.4801230693204062,14.38312123286889,0.4199981689453125,-0.3791791982188073,-0.312999916076663,-1.6538724490992323,1.0278726169459063,-0.9834361825879512,0.3574363504346252,1.0829268085431778,81.04572393107627,30.81118543470579,0.6704362665112863,11,-0.2049999237060547,0.10000038146972656,0.9075002670288086,1.3250007629394531,0.5999984741210938,2,0.010101010101010166,1.121214923561541,49.08000183105469,2.3488405102819327,48.72999954223633,-6.428509148376348,48.81000137329102,0.010101010101010166
10540,2003-11-13,50.34000015258789,50.66999816894531,49.27000045776367,49.40999984741211,11116400.0,0.0169697000522806,-1.3140475544934647,15.499650327418852,49.919498253901466,39.97890632859944,-0.8928678316832404,-0.4093542428536807,-0.06576139153767713,0.6105358416993525,14.024900663518924,1.3999977111816406,-0.5015539739429329,0.5445001602172823,-0.7567290987493109,1.8457294191838756,-0.10611446926601076,1.1951147897005754,-2.2900009155273438,86.30713538377282,34.68678607776528,0.6506146294832956,11,-0.8750019073486328,-0.7399997711181641,0.06750011444091797,0.4850006103515625,0.1399993896484375,3,-0.018871687724669517,11.666412359336022,49.5,1.121214923561541,49.08000183105469,2.3488405102819327,48.72999954223633,-0.018871687724669517
10541,2003-11-14,52.11999893188477,52.45000076293945,50.59000015258789,50.68000030517578,21457900.0,0.0353595306694765,-1.296298563836175,1.548385112020812,64.55026695307167,42.62110729932573,-2.6733887777947416,-2.1657128643880625,-1.8315903493954622,-1.1869240949153337,14.035009630777683,2.1100006103515625,-0.461298799325327,2.238998985290536,0.5896183085153055,3.8883796620657662,1.4143086469029242,3.0636893236781475,-4.017599716186531,92.12406590045028,34.960579780383284,0.8246903383876149,11,-1.7649993896484446,-1.8699989318847727,-1.7024984359741282,-1.2949981689453196,-1.5699996948242259,4,-0.05103606872456867,-1.3140475544934647,50.34000015258789,11.666412359336022,49.5,1.121214923561541,49.08000183105469,-0.05103606872456867
10542,2003-11-17,51.66999816894531,52.06000137329102,51.33000183105469,51.5,6821900.0,-0.008633936534180764,-1.8627741375699647,0.11805439657524572,57.64544889544113,44.6370077123223,-2.153568416772586,-1.7220959915612042,-1.3981469744596922,-0.7544640439391372,14.045664899188425,0.7899971008300852,-0.4337529071089037,1.7369983673095675,-0.0698658073204399,3.543862541939575,0.8335662799945638,2.640430454624571,-3.39369489135742,80.05108377407235,25.387796177744008,0.9034320873150051,11,-1.3149986267089844,-1.4199981689453125,-1.2724981307983398,-0.8449974060058594,-0.9399986267089844,0,-0.043545579247809885,-1.296298563836175,52.11999893188477,-1.3140475544934647,50.34000015258789,11.666412359336022,49.5,-0.043545579247809885
10543,2003-11-18,51.93999862670898,52.88999938964844,51.68000030517578,51.93000030517578,10571900.0,0.0052254783691079165,-3.745110065598049,0.058814289561038895,68.63636100916094,48.07879416223083,-2.219603224705395,-2.0092654913970023,-1.6802968973316084,-1.0284782447194658,13.983613016596946,1.220001220703125,-0.4790024292636872,1.9524988174438391,-0.02821630558303667,3.933213940470715,0.9621412559303977,2.9428563789572806,-3.496747449707023,74.80104383056246,19.29580880422853,0.9903575615134379,11,-1.364999771118157,-1.469999313354485,-1.5424985885620046,-1.1149978637695241,-1.3199996948242045,1,-0.04986523336671855,-1.8627741375699647,51.66999816894531,-1.296298563836175,52.11999893188477,-1.3140475544934647,50.34000015258789,-0.04986523336671855
10544,2003-11-19,52.2599983215332,52.4900016784668,51.9000015258789,51.9000015258789,6516900.0,0.0061609492353678075,-2.2778078011252556,36.005723006512376,70.08670169720989,51.4626396623926,-2.293212550850555,-2.260056528201602,-2.0344461156865847,-1.3532263896168928,15.177002912149284,0.5900001525878977,-0.36617765797414137,2.154998588562009,-0.07009620521029802,4.380093382334316,1.042451191675859,3.2675459854481588,-3.549942251772457,82.59665044190434,25.860118243711106,1.1125473968861526,11,-1.6849994659423828,-1.789999008178711,-1.8549985885620117,-1.5099983215332031,-1.0099983215332031,2,-0.04381931064637068,-3.745110065598049,51.93999862670898,-1.8627741375699647,51.66999816894531,-1.296298563836175,52.11999893188477,-0.04381931064637068
10545,2003-11-20,51.4900016784668,52.25,51.38000106811523,52.04999923706055,6020100.0,-0.014733958434689387,-1.2307699831761583,-1.5555626198725996,58.479540317322886,54.056954188303685,-1.2957800650642497,-1.471796560863723,-1.3150204475315164,-0.6040002024039381,16.205998140681437,0.8799972534179759,-0.19941134680989592,1.3255018234252915,-0.9836047610604837,3.6346084079110668,0.17094853118240394,2.480055115668179,-2.5291490095127926,39.130514105262456,-13.205948966631304,1.1545532922428863,11,-0.9150028228759766,-1.0200023651123047,-1.042501449584961,-0.7400016784667969,-0.12000274658202414,3,-0.026995594465614614,-2.2778078011252556,52.2599983215332,-3.745110065598049,51.93999862670898,-1.8627741375699647,51.66999816894531,-0.026995594465614614
10546,2003-11-21,50.88000106811523,51.5,50.599998474121094,51.4900016784668,7780800.0,-0.01184697204247076,1.857160157432637,1.0892915531335277,57.97104253614691,56.91215279615576,-0.40372717290114224,-0.8643703273128764,-0.7437342597834942,-0.026192322454186012,17.36904116908212,0.9000015258789062,-0.020046611273862425,0.6890010833740163,-1.6411382799167598,3.0191404466647924,-0.47606859827136816,1.8540707650194008,-1.6833995959195605,12.227182622311496,-36.44084315863858,1.1650696816453874,11,-0.16500091552733664,-0.4100017547607351,-0.43250083923339133,-0.13000106811522727,0.7799987792968821,4,-0.007861665044845423,-1.2307699831761583,51.4900016784668,-2.2778078011252556,52.2599983215332,-3.745110065598049,51.93999862670898,-0.007861665044845423
10547,2003-11-24,51.47999954223633,51.5,50.13000106811523,50.13000106811523,7948700.0,0.011792422592874052,-1.0296303412886236,-2.213110038271992,66.95779451360323,59.65184334603388,-0.6399084585800168,-1.4140016503914836,-1.3508053421627437,-0.6566584378992317,17.992965760112504,1.3699989318847727,0.17046350203237637,1.2109994888305664,-1.1844680541290202,3.606467031790153,0.01326571735077664,2.408733260310356,-2.061794194993496,48.91301793876315,-0.35246181089421214,1.1977337714797922,11,-0.47500038146972656,-1.010000228881836,-1.0574989318847656,-0.7299995422363281,0.18000030517578125,0,-0.018065274153951205,1.857160157432637,50.88000106811523,-1.2307699831761583,51.4900016784668,-2.2778078011252556,52.2599983215332,-0.018065274153951205
10548,2003-11-25,50.68999862670898,51.22999954223633,50.43000030517578,51.22999954223633,11494200.0,-0.015345783266357715,1.9629551138049421,-0.400001130281952,60.05221060935115,61.58876275391213,0.44978745324056746,-0.645270455087406,-0.5775250615154945,0.09813141160436345,18.650608011325758,1.0499992370605469,0.4249476028462098,0.4134986877441307,-1.9864763527096656,2.813473728197927,-0.7864888324827675,1.6134862079710288,-1.0634856369218113,23.728703973103087,-27.443795499673897,1.199987520226897,11,0.3900012969970774,-0.21999931335448508,-0.26749801635741477,0.06000137329102273,1.270000457763679,1,0.0007891283608414401,-1.0296303412886236,51.47999954223633,1.857160157432637,50.88000106811523,-1.2307699831761583,51.4900016784668,0.0007891283608414401
10549,2003-11-26,49.70000076293945,50.72000122070313,49.20000076293945,50.72000122070313,16251300.0,-0.01953043777057606,1.9803917168747645,1.888886534141471,53.070701025195135,61.938896395166985,1.6440257960769742,0.3816203000200318,0.4042133641801655,1.0547875247330083,18.211369649460437,1.520000457763679,0.7025211306805517,-0.5874992370605483,-2.97408231825775,1.7990838441366535,-1.7807907776591492,0.6057923035380526,3.1899986267089844,16.39344672367452,-36.324389874883224,1.1932915405985993,11,1.3449993133544922,0.7699985504150391,0.4099998474121094,1.0499992370605469,2.029998779296875,2,0.018511029272082924,1.9629551138049421,50.68999862670898,-1.0296303412886236,51.47999954223633,1.857160157432637,50.88000106811523,0.018511029272082924
10550,2003-11-28,49.29999923706055,49.54999923706055,49.20000076293945,49.25,5466300.0,-0.008048320316670576,-3.666717530072989,-0.049018837864218935,52.82582449396946,60.63618056637785,2.1020411469514073,0.8089189214254304,0.7743733738569318,1.427724443786147,17.748394300725927,0.5,0.8837838331149399,-0.9785007476806626,-3.379221257003408,1.4222197616420829,-2.178861002342039,0.22185950698071366,3.5162001800537084,4.347761186603442,-52.26313269909213,1.2003602546613745,11,1.7450008392333984,1.1700000762939453,0.8100013732910156,1.4500007629394531,2.450000762939453,4,0.039553768623054486,1.9803917168747645,49.70000076293945,1.9629551138049421,50.68999862670898,-1.0296303412886236,51.47999954223633,0.039553768623054486
10551,2003-12-01,49.5,50.29999923706055,49.29999923706055,50.29999923706055,10666100.0,0.00405681067007202,1.5000023841880648,-16.00022888532845,54.37998129539176,60.27335083303904,1.666567269268043,0.5729222787708039,0.5601021695461128,1.2122452638739034,17.6279406664559,1.0,1.0516088006903246,-0.7369998931884751,-3.162539213033135,1.6885394266561846,-1.949769553110805,0.47576976673385474,3.2438754440307562,13.043449416268196,-44.907577824655455,1.2127696599223288,12,1.5450000762939453,0.9699993133544922,0.715001106262207,1.25,2.490001678466797,0,0.03777775619969237,-3.666717530072989,49.29999923706055,1.9803917168747645,49.70000076293945,1.9629551138049421,50.68999862670898,0.03777775619969237
10552,2003-12-02,48.95000076293945,49.4900016784668,48.93000030517578,49.4900016784668,11245300.0,-0.011111095698192908,1.0740756439056782,0.6750017881410486,49.27696799683282,58.12230716500258,2.000537418012051,1.1147033329204348,1.0933366646369294,1.7333514045333231,17.5545201284425,0.5699996948242188,1.1025878236371511,-1.2454992294311538,-3.731606591314069,1.2406081324517615,-2.4885529103726114,-0.0024455484896961366,3.722997187469474,0.8695854086122624,-55.25172386626189,1.243053680941456,12,1.760000228881836,1.519998550415039,1.3050003051757812,1.7999992370605469,2.450000762939446,1,0.05536259534697341,1.5000023841880648,49.5,-3.666717530072989,49.29999923706055,1.9803917168747645,49.70000076293945,0.05536259534697341
10553,2003-12-03,49.15999984741211,49.45000076293945,49.0099983215332,49.20000076293945,10067000.0,0.004290073160359453,-1.5882194547290474,0.07407564390567824,48.0637793417949,55.675315792178694,1.5139311357820588,0.9544256005323319,0.8738254556978404,1.4679235752860507,16.72185563963719,0.5,0.879327173720533,-1.0360000610351534,-3.5212260966638027,1.449225974593496,-2.2786130788494816,0.2066129567791748,3.3632781971874905,12.849129865867589,-38.462117197177186,1.2426130178143249,12,1.4300003051757812,1.3099994659423828,1.095001220703125,1.5900001525878906,3.229999542236328,2,0.05085435329047505,1.0740756439056782,48.95000076293945,1.5000023841880648,49.5,-3.666717530072989,49.29999923706055,0.05085435329047505
10554,2003-12-04,49.33000183105469,49.54999923706055,49.11000061035156,49.27000045776367,7913700.0,0.0034581363744965454,-1.3157757365858556,-1.5,43.773127493253746,54.04126992283767,0.9885586734490062,0.8417575630467908,0.7144662712792211,1.2596841705224051,15.58548171619998,0.4399986267089844,0.7421863111535885,-0.8749980926513672,-3.3455350117934657,1.5955388264907313,-2.11026655222242,0.3602703669196856,3.049545103967958,29.197214433489172,-16.956644490980167,1.2352684595710506,12,0.8849983215332031,1.1399974822998047,0.8924989700317383,1.4199981689453125,2.9199981689453125,3,0.053314355479352704,-1.5882194547290474,49.15999984741211,1.0740756439056782,48.95000076293945,1.5000023841880648,49.5,0.053314355479352704
10555,2003-12-05,49.15999984741211,49.68999862670898,48.9900016784668,49.58000183105469,7078800.0,-0.0034462188796343662,1.18750558797411,-6.999872846334796,27.230776273287276,50.62568478251993,0.8865192571618437,1.0656062794762349,0.8907760779683258,1.3892736406969135,14.328734644684666,0.6999969482421804,0.4794057304465511,-1.0445001602172823,-3.515922793600076,1.4269224731655115,-2.2802114769086828,0.19121115647411813,3.081565222416664,16.78830084341073,-22.57778358370158,1.2357113166913973,12,1.0550003051757812,1.414999008178711,0.4075002670288086,1.114999771118164,2.8400001525878906,4,0.05227826897480159,-1.3157757365858556,49.33000183105469,-1.5882194547290474,49.15999984741211,1.0740756439056782,48.95000076293945,0.05227826897480159
10556,2003-12-08,49.849998474121094,50.27999877929688,49.29999923706055,49.36000061035156,11066100.0,0.014035773573040533,-2.21311003827203,-1.1666560703354194,36.498514305119315,47.24132031491061,0.039168801305208945,0.4822412808292569,0.22651639547308378,0.6677336604600015,14.037467635299183,1.1199989318847727,0.16430905163175424,-0.4065013885498061,-2.796816580423531,1.983813803323919,-1.6016589844866687,0.7886562073870564,2.259104005121557,68.14808954093563,32.526837366920034,1.1951575959368619,12,0.23000144958496094,0.7250003814697266,-0.2824983596801758,0.4250011444091797,1.9900016784667969,0,0.03811437480515201,1.18750558797411,49.15999984741211,-1.3157757365858556,49.33000183105469,-1.5882194547290474,49.15999984741211,0.03811437480515201
10557,2003-12-09,50.0099983215332,50.27000045776367,49.849998474121094,50.1500015258789,10652200.0,0.00320962592396401,1.2105305425889674,-0.28572207084467216,35.444938878513156,44.50717901148417,-0.3925613628402971,0.4459148158079671,0.07272358956728908,0.4692980573858989,13.235381957247949,0.4200019836425781,-0.011046282862139378,-0.31050148010253764,-2.5949234081844708,1.9739204479793955,-1.4527124441435006,0.8317094839384254,1.9719400707467756,79.06968491712581,46.4048765216813,1.142210964040965,12,-0.18499755859375,0.5650005340576172,-0.44249820709228516,0.2650012969970703,0.44000244140625,1,0.03959215003774652,-2.21311003827203,49.849998474121094,1.18750558797411,49.15999984741211,-1.3157757365858556,49.33000183105469,0.03959215003774652
10558,2003-12-10,50.25,50.29999923706055,49.9000015258789,50.0099983215332,8141400.0,0.004799073915654484,1.3529266568681768,-1.7142584670718288,34.65649957514172,42.461156628144906,-0.7839848749347951,0.3141682971548363,-0.14719333307813542,0.21358134593435807,12.782096278061896,0.39999771118164773,-0.14525108139606147,-0.1289997100830078,-2.3383559898684823,2.0803565697024666,-1.2336778499757486,0.975678429809733,1.6098608687958134,96.18325723337837,66.9497002558952,1.1046781398927372,12,-0.6350002288818359,0.3249988555908203,-0.7650003433227539,0.024999618530273438,1.25,2,0.022885602505052782,1.2105305425889674,50.0099983215332,-2.21311003827203,49.849998474121094,1.18750558797411,49.15999984741211,0.022885602505052782
10559,2003-12-11,50.0,50.2400016784668,49.9000015258789,49.9000015258789,7535700.0,-0.00497512437810943,-5.8001068131524525,0.4166573948979077,37.64509919157556,40.77440937232336,-0.5441812401734367,0.6361641358745445,0.0962220642326912,0.44018556036753864,12.67569167152058,0.34999847412110086,-0.4233622501001193,-0.4039997100830064,-2.5825778244694817,1.774578404303469,-1.4932887672762405,0.6852893471102277,1.7426664462510146,77.09925220146299,47.08859660811329,1.0892890571932372,12,-0.38500022888183594,0.5749988555908203,-0.5200004577636719,0.27499961853027344,2.5600013732910227,3,0.04779998779296868,1.3529266568681768,50.25,1.2105305425889674,50.0099983215332,-2.21311003827203,49.849998474121094,0.04779998779296868
10560,2003-12-12,49.38999938964844,49.849998474121094,48.790000915527344,48.790000915527344,10924400.0,-0.012200012207031263,-2.533334181045993,6.000076295109057,37.6450991915756,38.9149780274549,0.08932158009231017,1.2346447567208116,0.6914469529841085,1.0159801583053891,13.16806032914457,1.2099990844726562,-0.6275065801810626,-0.9665002822875977,-3.191877269217663,1.2588767046424678,-2.079188775752634,0.14618821117743863,2.240160410959568,39.735042454343585,7.166116841156864,1.112688493465033,12,0.1550006866455078,1.1849994659423828,0.09000015258789062,0.8850002288818359,3.6599998474121094,4,0.057906471870720067,-5.8001068131524525,50.0,1.3529266568681768,50.25,1.2105305425889674,50.0099983215332,0.057906471870720067
10561,2003-12-15,49.459999084472656,50.099998474121094,49.25,50.099998474121094,12387200.0,0.0014172847882012451,1.6562477648236893,-1.0666683620919852,31.636372211544938,36.954911829089575,0.014584791686608867,1.0067641318027896,0.6133054564949845,0.9198178040452518,12.028170477932413,0.8499984741210938,-0.7037763392506733,-0.763500595092772,-2.859282910544998,1.332281720359454,-1.811391752818885,0.28439056263334095,1.9997511830305115,44.3707889863757,13.296355434720638,1.0478911577261123,12,0.08500099182128906,1.114999771118164,0.020000457763671875,0.8150005340576172,3.5400009155273438,0,0.0513546494651016,-2.533334181045993,49.38999938964844,-5.8001068131524525,50.0,1.3529266568681768,50.25,0.0513546494651016
10562,2003-12-16,49.41999816894531,49.72999954223633,49.11999893188477,49.33000183105469,10641600.0,-0.0008087528562025215,-1.3921492363158046,-0.14061941205922324,36.631584864899644,35.68466799832344,0.14333968629401284,0.9165498580920115,0.6429200184518038,0.924695278946686,10.875245173693035,0.6100006103515554,-0.7512674221654123,-0.6910015106201186,-2.699592191625939,1.317589170385702,-1.6952968511230253,0.3132938298827881,1.8795671374393024,41.72171878828912,9.316655167627864,1.00429534050291,12,0.1250019073486328,1.1550006866455078,0.032502174377441406,0.8550014495849609,4.0800018310546875,1,0.04896807109076873,1.6562477648236893,49.459999084472656,-2.533334181045993,49.38999938964844,-5.8001068131524525,50.0,0.04896807109076873
10563,2003-12-17,49.349998474121094,49.52999877929688,49.13000106811523,49.29999923706055,7847100.0,-0.0014164244722333352,-1.0512935883014605,0.5555696846388606,45.430786254759646,35.868852305157425,0.27169679590119955,0.8248551424904349,0.7034401325628323,0.9711026200535571,9.07404045704795,0.39999771118165484,-0.8350399141042857,-0.6315011978149414,-2.4703826733278405,1.2073802776979576,-1.5509419355713945,0.28793953994151167,1.7989929688120867,38.62050096156629,4.016987791709781,0.9194407377564504,12,0.19500160217285156,1.3650016784667969,0.10250186920166016,0.9250011444091797,3.9300003051757884,2,0.022289814039106792,-1.3921492363158046,49.41999816894531,1.6562477648236893,49.459999084472656,-2.533334181045993,49.38999938964844,0.022289814039106792
10564,2003-12-18,49.97000122070313,49.97000122070313,49.20000076293945,49.20000076293945,9461900.0,0.012563379245232653,-1.0000000000000184,15.40024414435049,58.2716154038157,39.3178344307717,-0.27711667812569374,0.025818842875317216,0.09128296784648171,0.3441259930111258,7.025650853520288,0.770000457763679,-0.8057585292267788,0.10300140380859801,-1.3914392355541807,1.5974420431713767,-0.6442189158727913,0.8502217234899874,1.0374507905857016,90.07652704654576,49.51242733454504,0.7472203196813897,12,-0.4250011444091868,0.8699989318847585,-0.5225009918212962,0.30499839782714133,3.1899986267089773,3,0.030618345845926598,-1.0512935883014605,49.349998474121094,-1.3921492363158046,49.41999816894531,1.6562477648236893,49.459999084472656,0.030618345845926598
10565,2003-12-19,50.099998474121094,50.20000076293945,49.88999938964844,50.20000076293945,12128400.0,0.002601505908391033,5.199885561701316,-0.12987302515221505,57.537662915231365,41.65551760967304,-0.29027867814816943,-0.2251994097996075,-0.0166235958087384,0.20081446309746553,5.61665042131564,0.3100013732910156,-0.7700974540230305,0.30249881744384766,-0.9897431187559036,1.594740753643599,-0.3436221506560315,0.9486197855437268,0.7744064714220471,90.74054451179016,44.766334286351494,0.6461209680998768,12,-0.5549983978271484,0.7400016784667969,-0.6524982452392578,0.1750011444091797,3.7900009155273438,4,0.04910185577032755,-1.0000000000000184,49.97000122070313,-1.0512935883014605,49.349998474121094,-1.3921492363158046,49.41999816894531,0.04910185577032755
10566,2003-12-22,50.47999954223633,50.47999954223633,49.88999938964844,50.08000183105469,7724500.0,0.007584851889995914,1.950017643075808,-3.999885561701316,70.07869679706039,45.503712933956066,-0.6386801460610414,-0.6711123767577476,-0.36482725200274757,-0.2019227295763102,5.131914241790645,0.5900001525878906,-0.6898769545733714,0.7024999618530288,-0.530209551026779,1.9352094747328366,0.08614520541312487,1.3188547182929327,0.2693411615058636,100.0,46.32429393299994,0.6163547564399036,12,-0.8449993133544922,0.3600006103515625,-0.9475002288818359,-0.2049999237060547,2.9399986267089844,0,0.05091124639717792,5.199885561701316,50.099998474121094,-1.0000000000000184,49.97000122070313,-1.0512935883014605,49.349998474121094,0.05091124639717792
10567,2003-12-23,50.54999923706055,50.77000045776367,50.20000076293945,50.22999954223633,8099500.0,0.0013866817642431695,-2.000020077499147,0.8000038147190937,68.937291465278,49.31268981063788,-0.6973601628681365,-0.8583666323778303,-0.41929137059293,-0.27276699376758273,5.2208307546289925,0.5699996948242188,-0.46311534262818554,0.8189996719360337,-0.19386235961107445,1.831861703483142,0.3125686561624761,1.3254306877095914,-1.7599983215332031,86.58528642804647,26.599163610766567,0.5064310157735552,12,-0.7699985504150391,0.29000091552734375,-0.2474994659423828,-0.27499961853027344,2.9799995422363352,1,0.04846688031487134,1.950017643075808,50.47999954223633,5.199885561701316,50.099998474121094,-1.0000000000000184,49.97000122070313,0.04846688031487134
10568,2003-12-24,50.72999954223633,50.7400016784668,50.29999923706055,50.54999923706055,2983100.0,0.0035608369513844274,3.3999237078008773,0.5625014901175405,69.02168673699661,52.79897731568465,-0.8963756555620606,-1.0911609024899391,-0.6180953807108267,-0.45528813559806025,5.314552426308052,0.44000244140625,-0.34303799586769657,0.9969999313354521,-0.023961107304501184,2.0179609699754053,0.48651941201547544,1.5074804506554287,-1.9003986358642564,97.45217049027374,32.18465553688324,0.5104805193199751,12,-0.9499988555908203,0.1100006103515625,-0.42749977111816406,-0.4549999237060547,3.1100006103515625,2,0.05460280864890299,-2.000020077499147,50.54999923706055,1.950017643075808,50.47999954223633,5.199885561701316,50.099998474121094,0.05460280864890299
10569,2003-12-26,50.61999893188477,50.709999084472656,50.5,50.56000137329102,1279600.0,-0.0021683542547634715,-1.3333192048487117,0.3333192048488959,70.16571791072786,56.412379395590456,-0.7701711364613573,-0.9578097969567878,-0.5147020677554934,-0.3353805450361449,5.3037755238912085,0.22999954223632812,-0.2243549265811282,0.8409994125366254,-0.25392436672980523,1.935923191803056,0.2935375229034136,1.388461302169837,-1.7515900344848703,82.9543927486169,11.077275337064606,0.5474618896332153,12,-0.674999237060554,0.020002365112297582,-0.09749984741211648,-0.14999961853028054,3.8600006103515554,4,0.05254839793638588,3.3999237078008773,50.72999954223633,-2.000020077499147,50.54999923706055,1.950017643075808,50.47999954223633,0.05254839793638588
10570,2003-12-29,51.25,51.25,50.7400016784668,50.849998474121094,6589200.0,0.012445695010048663,1.5499818802571097,6.6669633774160735,69.6629141244319,60.63755071924456,-1.238864554605236,-1.5117388905347013,-1.150251154708691,-0.9585765086676048,5.506696722935075,0.6300010681152273,-0.09762166763692903,1.3735004425048842,0.12207162658135218,2.6249292584284163,0.7477860345431182,1.9992148504666503,-2.34355927139282,100.0,26.50894368593734,0.6257144079617651,12,-1.0650005340576172,-0.7299995422363281,-0.7275009155273438,-0.7800006866455078,3.25,0,0.03726828970560203,-1.3333192048487117,50.61999893188477,3.3999237078008773,50.72999954223633,-2.000020077499147,50.54999923706055,0.03726828970560203
10571,2003-12-30,51.36999893188477,51.61999893188477,51.0,51.25,5881800.0,0.002341442573361441,-1.0000000000000229,0.299996185317304,69.3181670401888,64.26939318316558,-1.1839418791570608,-1.564681064511113,-1.2654915169338565,-1.096391230273987,6.396210771104399,0.6199989318847727,0.025623638867195098,1.3999994277954144,-0.0032145935092628974,2.8032134491000917,0.6983924171430758,2.101606438447753,-2.369815832421878,82.39434349512695,9.212010525945999,0.7016070106523399,12,-0.9949989318847727,-1.164999008178718,-0.8474998474121165,-0.8999996185302805,2.7800025939941264,1,0.0490558791154565,1.5499818802571097,51.25,-1.3333192048487117,50.61999893188477,3.3999237078008773,50.72999954223633,0.0490558791154565
10572,2003-12-31,51.65999984741211,51.7400016784668,51.209999084472656,51.290000915527344,5580900.0,0.0056453362187502965,1.0,3.083351877165472,69.7478776092451,66.97129222255285,-1.2547319886880715,-1.7299408174796014,-1.5543582974227164,-1.401904118508412,7.222561288400721,0.5300025939941406,0.21367800547388072,1.5545003890991183,0.046535952332554587,3.062464825865682,0.8005181707158329,2.3084826074824036,-2.5026277980039,94.44432670707414,23.172958054279462,0.7539822183832835,12,-1.1899986267089844,-1.394998550415039,-1.067500114440918,-1.1900005340576172,2.450000762939453,2,0.03406887972767514,-1.0000000000000229,51.36999893188477,1.5499818802571097,51.25,-1.3333192048487117,50.61999893188477,0.03406887972767514
10573,2004-01-02,51.65999984741211,52.09000015258789,51.4000015258789,51.65999984741211,6463600.0,0.0,-1.653858004313525,0.0,74.99997127490046,68.82999843045116,-0.9974964458594826,-1.6158915543136771,-1.5602930379934037,-1.4164558762883672,8.21355487070119,0.6899986267089915,0.446455144937822,1.4295003890991183,-0.16068639057049694,3.0196871687687334,0.6344069992643142,2.2245937789339223,-2.2960174276792102,72.95595824466362,2.321736528663351,0.7950933898348073,1,-0.6700000762939453,-1.2199993133544922,-0.9225006103515625,-1.1900005340576172,2.770000457763672,4,0.03619819855610107,1.0,51.65999984741211,-1.0000000000000229,51.36999893188477,1.5499818802571097,51.25,0.03619819855610107
10574,2004-01-05,51.959999084472656,52.08000183105469,51.5,52.0,8433800.0,0.005807186177829049,4.799885561701316,-100.0,92.69099453269378,72.73592416572475,-1.1013472896707768,-1.8010987783081447,-1.8325597582125681,-1.7227038883830872,9.36108526469465,0.5800018310546875,0.6618850638439895,1.5979997634887724,-0.10930498685900858,3.3053045138365533,0.7443473883148783,2.4516521386626664,-2.323414891454256,90.3702803664374,15.173701746706811,0.8536523751738917,1,-0.9699993133544922,-1.519998550415039,-1.1849994659423828,-1.489999771118164,2.690002441406243,0,0.036181699408017076,-1.653858004313525,51.65999984741211,1.0,51.65999984741211,-1.0000000000000229,51.36999893188477,0.036181699408017076
10575,2004-01-06,51.72999954223633,52.09000015258789,51.54999923706055,51.709999084472656,7298000.0,-0.004426473177230328,-2.176474548126872,-0.5,85.80440121925847,74.4832246570801,-0.6881868926643477,-1.4426549541980478,-1.5895012990415296,-1.4960429195426457,10.716168844736199,0.5400009155273438,0.8392502005940088,1.2395002365112333,-0.4737362896652897,2.9527367626877563,0.38288197342296826,2.0961184995994984,-1.8480737532609766,66.97242569215747,-11.622602521483387,0.8566182630882628,1,-0.5849990844726562,-1.289999008178711,-0.9724998474121094,-1.260000228881836,2.8699989318847656,1,0.053160642264353575,4.799885561701316,51.959999084472656,-1.653858004313525,51.65999984741211,1.0,51.65999984741211,0.053160642264353575
10576,2004-01-07,51.75,51.77999877929688,51.459999084472656,51.6500015258789,7279200.0,0.00038663170192654306,3.000095369796119,4.999809269502548,86.98413813314878,76.48842984239907,-0.5689207530489213,-1.383970566176849,-1.5975530576851753,-1.5194591875594057,11.48738259686691,0.31999969482422586,0.9228543771043363,1.1645006179809556,-0.6088519914863966,2.937853227448308,0.2778243132472795,2.0511769227146317,-1.647266774663393,61.36366591962269,-20.99110379618142,0.8866763047336774,1,-0.5550003051757812,-1.3099994659423828,-0.9925003051757812,-1.2800006866455078,2.479999542236328,2,0.0531400966183575,-2.176474548126872,51.72999954223633,4.799885561701316,51.959999084472656,-1.653858004313525,51.65999984741211,0.0531400966183575
10577,2004-01-08,51.9900016784668,51.9900016784668,51.5,51.75,6464900.0,0.0046377135935613545,3.083318763410951,2.400053406576468,89.75904237411817,78.79258046874591,-0.6517113811409203,-1.5473638116772435,-1.8087085243568453,-1.7623141014617616,12.381326384229453,0.4900016784667969,1.0190682613174644,1.305502128601077,-0.5516664624241585,3.1626707196263126,0.37691783308846283,2.2340864241136913,-1.6885417604050588,85.50743867447314,-2.281130443682841,0.928584295512617,1,-0.6950016021728516,-1.5500011444091797,-1.2325019836425781,-1.5200023651123047,2.4199981689453125,3,0.041546446964373374,3.000095369796119,51.75,-2.176474548126872,51.72999954223633,4.799885561701316,51.959999084472656,0.041546446964373374
10578,2004-01-09,51.4000015258789,51.9000015258789,51.38999938964844,51.9000015258789,6427300.0,-0.011348338787076084,1.0400085449218466,-2.083318763410951,71.73252138664775,78.96666974384813,0.04841456066081662,-0.9136334434736924,-1.2161108665216815,-1.168567652273893,13.214236753758968,0.6000022888183594,1.0242726255108536,0.6580018997192312,-1.2136781857963825,2.529681985234845,-0.2778381430385721,1.5938419424770345,-0.9196875843645458,1.4288750470014535,-82.5148081823174,0.9358400427578061,1,0.014999389648444605,-0.960000991821282,-0.8100013732910085,-0.930002212524407,2.4899978637695384,4,0.05272371603156922,3.083318763410951,51.9900016784668,3.000095369796119,51.75,-2.176474548126872,51.72999954223633,0.05272371603156922
10579,2004-01-12,52.38999938964844,52.5,51.47999954223633,51.4900016784668,10459500.0,0.019260658256422314,-1.217387518503315,-1.7999954223632812,77.59036233176272,79.84749732244043,-0.742149891327216,-1.8081001908791592,-2.1577815678033403,-2.1432762746430285,14.316352382565395,1.0999984741211009,1.0643575615647052,1.5284997940063505,-0.446068515806779,3.50306810381948,0.5412156390997893,2.5157839489129117,-1.7487168270267333,90.0900405526153,6.7166991982397946,0.9872841549065636,1,-0.6399993896484375,-1.7449989318847656,-1.859999656677246,-1.9200000762939453,1.1800003051757812,0,0.038938746693904625,1.0400085449218466,51.4000015258789,3.083318763410951,51.9900016784668,3.000095369796119,51.75,0.038938746693904625
10580,2004-01-13,52.25,52.75,52.040000915527344,52.4000015258789,7402800.0,-0.0026722540805392825,-1.4912261915915996,-0.16666878594830706,72.63427783680315,80.21595407761981,-0.4977240890593677,-1.5208241883808995,-1.9700854194055637,-1.9881674579364628,15.555044064645884,0.7099990844726562,1.0958763430303975,1.2455003738403292,-0.6943048464501302,3.1853055941307886,0.2755977636950959,2.2154029839855625,-1.3856713448928986,63.2353106171953,-17.289868353203012,0.9699026101452299,1,-0.2700004577636719,-1.4799995422363281,-1.9075002670288086,-1.7800006866455078,1.0499992370605469,1,0.04593304355749095,-1.217387518503315,52.38999938964844,1.0400085449218466,51.4000015258789,3.083318763410951,51.9900016784668,0.04593304355749095
10581,2004-01-14,52.0,52.40999984741211,51.88999938964844,52.18000030517578,6410600.0,-0.004784688995215336,-1.5999923706345724,1.1999898275774945,67.72617003476131,79.99131990267718,-0.1664661415307762,-1.1286430174486028,-1.7017125853780897,-1.7142991149545637,17.041686007313057,0.5200004577636719,1.1347746420465512,0.8685003280639663,-0.9757778350331421,2.7127784911610746,-0.053638753484584356,1.7906394096125169,-0.8716773566078899,44.85296592579295,-33.463733803698936,0.9221390815485528,1,0.06999969482421875,-1.2299995422363281,-1.6050004959106445,-1.5300006866455078,1.0499992370605469,2,0.0499999706561749,-1.4912261915915996,52.25,-1.217387518503315,52.38999938964844,1.0400085449218466,51.4000015258789,0.0499999706561749
10582,2004-01-15,51.84000015258789,52.75,51.65999984741211,52.06999969482422,7112400.0,-0.0030769201425405734,-2.6949148158924126,1.2777730682829653,63.63637215701932,78.72869777846816,0.024308150669646977,-0.8200934686142034,-1.5070893531205556,-1.5333543908112617,18.58655181434582,1.0900001525878906,1.1328322816130907,0.5875003814697237,-1.0943772838335093,2.2693780467729567,-0.2534384511818928,1.4284392141213402,-0.48464267927067795,33.088276542988254,-41.03956402465711,0.8409388326516157,1,0.22999954223632812,-1.0699996948242188,-1.5125007629394531,-1.3700008392333984,2.3400001525878906,3,0.046103383152268806,-1.5999923706345724,52.0,-1.4912261915915996,52.25,-1.217387518503315,52.38999938964844,0.046103383152268806
10583,2004-01-16,50.45000076293945,51.4900016784668,50.43000030517578,51.4900016784668,15364000.0,-0.026813259752258123,1.0384623849172872,4.5217521105269265,48.41123161279736,73.80872412070188,1.3685352053914812,0.6920209975767619,-0.07759483203724926,-0.13075926151771,19.455449180682763,1.4099998474121094,1.091723383762023,-0.8574991226196289,-2.3372130001008458,0.622214754861588,-1.5973560613602373,-0.11764218387902048,2.299999237060547,0.8620888101102645,-69.16884108101416,0.7398569387406072,1,1.1399993896484375,0.31999969482421875,-0.2500009536743164,0.019998550415039062,3.6100006103515696,4,0.07849353864394137,-2.6949148158924126,51.84000015258789,-1.5999923706345724,52.0,-1.4912261915915996,52.25,0.07849353864394137
10584,2004-01-20,51.5,51.95000076293945,50.79999923706055,50.79999923706055,14023400.0,0.02081267039012369,-2.2857150642230835,-0.6730770641528812,52.16637907667083,70.0711661048588,0.2753825128249403,-0.2503110319966311,-1.0750835507376877,-1.1635258806646362,20.977561677847582,1.5,1.0493578442866678,0.11600017547607422,-1.224187266919536,1.4561876178716844,-0.5540935457217344,0.7860938966738829,1.25,46.12068256781776,-19.288251438154397,0.6700937211978056,1,0.09000015258789062,-0.7299995422363281,-1.4050006866455078,-1.0300006866455078,2.470001220703132,1,0.046407755138804685,1.0384623849172872,50.45000076293945,-2.6949148158924126,51.84000015258789,-1.5999923706345724,52.0,0.046407755138804685
10585,2004-01-21,52.56000137329102,52.6500015258789,51.5,51.5099983215332,11084500.0,0.020582550937689792,-1.1495361754618505,1.5000027247808014,58.867381548232885,66.94708203986816,-0.7314180370619496,-1.176906259258402,-2.0698190941643517,-2.1934093022872005,22.549114684022715,1.1500015258788991,1.0170337410337709,1.0530014038086009,-0.24178374563194183,2.3477865532491435,0.4056088290883295,1.7003939785288722,0.1435986328124912,91.81040294389466,27.370637582591783,0.647392574720272,1,-0.9700012207031321,-1.7900009155273509,-2.4650020599365305,-2.0900020599365305,1.3499984741210866,2,0.019216101505781902,-2.2857150642230835,51.5,1.0384623849172872,50.45000076293945,-2.6949148158924126,51.84000015258789,0.019216101505781902
10586,2004-01-22,53.04999923706055,53.209999084472656,52.61999893188477,52.6500015258789,8893500.0,0.009322637955989865,-1.5652018874340172,0.38094909392121096,60.057888478282685,63.646953829219775,-1.1372079412386285,-1.543637256291639,-2.475906121759216,-2.648218096528794,24.050117734992178,0.6499977111816335,0.9175127857860943,1.414499282836914,0.04113631775186377,2.7878622479219644,0.7278178002943889,2.101180765379439,-2.6199989318847656,94.24460727811625,32.21222682389826,0.686681482542524,1,-1.2299995422363281,-1.885000228881836,-2.989999771118164,-2.5799999237060547,0.7099990844726562,3,0.00471253541178851,-1.1495361754618505,52.56000137329102,-2.2857150642230835,51.5,1.0384623849172872,50.45000076293945,0.00471253541178851
10587,2004-01-23,53.0,53.54999923706055,52.75,53.29999923706055,9367400.0,-0.0009424927008409023,1.0,-0.7500023841994202,59.6264444202067,62.30183416628188,-1.0380342680653882,-1.3709693441755704,-2.338267891641337,-2.5699888711008896,25.403296595814517,0.7999992370605469,0.8522082897756036,1.242000007629393,-0.16044305562327565,2.644443070882062,0.5407784760030623,1.943221539255724,-2.514399719238284,82.37181329006748,20.823911926880022,0.7012215316263329,1,-1.010000228881836,-1.6650009155273438,-2.940000534057617,-2.530000686645508,-0.13000106811522727,4,0.000943381831331136,-1.5652018874340172,53.04999923706055,-1.1495361754618505,52.56000137329102,-2.2857150642230835,51.5,0.000943381831331136
10588,2004-01-26,53.5,53.61000061035156,52.88000106811523,53.0,7999100.0,0.009433962264151052,1.027773068282985,-1.6666709052299633,60.754202296278514,60.43114971789475,-1.3508826747409302,-1.7421273590602482,-2.754295274883745,-3.0452709839347776,26.845941564742454,0.7299995422363352,0.7958210541817152,1.6034999847412124,0.08611615124667082,3.120883818235754,0.844808067993938,2.3621919014884867,-2.891823760986334,96.08538944510437,36.606011407374446,0.7586919167472719,1,-1.4799995422363281,-2.1299991607666016,-3.440000534057617,-3.030000686645508,-0.2799987792968679,0,0.012710286078051913,1.0,53.0,-1.5652018874340172,53.04999923706055,-1.1495361754618505,52.56000137329102,0.012710286078051913
10589,2004-01-27,53.27999877929688,53.70000076293945,53.27999877929688,53.349998474121094,8900400.0,-0.004112172349590937,-11.000108991827846,-0.1399993896484233,60.839158973691426,59.12058095532678,-1.1078620811526037,-1.3835639298383242,-2.4646864052109407,-2.805412374052615,28.391774172744267,0.420001983642571,0.6982359422641551,1.2504987716674876,-0.26207929389814666,2.763076837233122,0.49420973888467046,2.0067878044503047,-2.4917130780029453,80.90900736409743,21.453060106497936,0.7562890327828172,1,-1.214998245239265,-1.829998016357429,-3.149998664855964,-2.80999946594239,-0.25,1,0.014639688661127082,1.027773068282985,53.5,1.0,53.0,-1.5652018874340172,53.04999923706055,0.014639688661127082
10590,2004-01-28,53.15999984741211,53.61999893188477,53.11000061035156,53.4000015258789,8381300.0,-0.0022522322566456143,-1.999988780307237,3.4286103542236797,59.72414199520872,58.23146672870982,-0.944532506620746,-1.1732910484872079,-2.3021189221387175,-2.6801032918073844,29.303072234983684,0.5099983215332102,0.7209419563021342,1.0349998474121094,-0.5111664523549351,2.581166147179154,0.2619166975285907,1.808082997295628,-2.138776941186528,49.99999999999967,-8.833986664919145,0.773083149883521,1,-1.0949993133544922,-1.364999771118164,-2.9674997329711914,-2.690000534057617,-0.029998779296882105,2,0.015237046192927206,-11.000108991827846,53.27999877929688,1.027773068282985,53.5,1.0,53.0,0.015237046192927206
10591,2004-01-29,53.88999938964844,54.040000915527344,53.02999877929688,53.20000076293945,7692000.0,0.013732120848978235,1.0404048966758102,-2.874974171501317,62.27389645996805,58.080080540148565,-1.5402114087768553,-1.7969490273890614,-3.0375730436202417,-3.3905942471091706,30.00492416809769,1.0100021362304616,0.6380786373741287,1.6389993667602525,-0.052040157399872555,3.3300388909203775,0.7934796046801935,2.4845191288403115,-2.6544742548857485,88.37198299060225,31.55244748880267,0.845519762080062,1,-1.654998779296875,-1.9249992370605469,-3.6974992752075195,-3.4200000762939453,-0.7900009155273438,3,0.00037113486714046573,-1.999988780307237,53.15999984741211,-11.000108991827846,53.27999877929688,1.027773068282985,53.5,0.00037113486714046573
10592,2004-01-30,53.41999816894531,53.91999816894531,53.349998474121094,53.81999969482422,6592900.0,-0.008721492410953768,-1.1111064016162986,-0.5797135101366107,63.254579642119126,59.72934143229543,-0.919179525715478,-1.2525515145064077,-2.5640932299282753,-2.9163931254095985,30.62386557934905,0.5699996948242188,0.5870519243164338,1.080998229980466,-0.6628973153446651,2.824893775305597,0.2090504573179004,1.9529460026430314,-1.9040254561061545,46.55148033293136,-16.561005235928178,0.8719477726625638,1,-0.9999980926513672,-1.299997329711914,-3.182497978210449,-2.9499988555908203,-0.75,4,0.0063646605062135375,1.0404048966758102,53.88999938964844,-1.999988780307237,53.15999984741211,-11.000108991827846,53.27999877929688,0.0063646605062135375
10593,2004-02-02,53.52999877929688,53.88999938964844,53.04999923706055,53.40999984741211,7009400.0,0.002059165371059768,1.0,-0.299996185317304,58.45697144635938,60.4282961400386,-0.6105417919778304,-1.2809482373654575,-2.677969562990299,-3.0207132031032344,30.7405872395073,0.8400001525878906,0.5805134471777151,1.0974988937378,-0.6930116338612322,2.8880094213368324,0.20224362993828038,1.9927541575373198,-1.761623246188904,49.50484578835686,-9.774008945768898,0.8952552637995171,2,-0.7599983215332102,-1.3599987030029368,-3.219998359680183,-3.05999946594239,-1.7599983215332102,0,-0.01232953227092859,-1.1111064016162986,53.41999816894531,1.0404048966758102,53.88999938964844,-1.999988780307237,53.15999984741211,-0.01232953227092859
10594,2004-02-03,53.84000015258789,53.90999984741211,53.40999984741211,53.6500015258789,5047600.0,0.005791170938918455,2.0303212456795405,1.5833359824522018,61.50506648117632,60.72137224369898,-0.6187785596192157,-1.5208582801040365,-2.9986404498694483,-3.3357877930933455,30.87037518474102,0.5,0.6220570289872427,1.313500213623044,-0.5676661409059918,3.19466656815208,0.3729170363585226,2.2540833908875655,-1.8444620812379782,80.1979861462573,20.534775037081147,0.9405831772645191,2,-0.5100002288818359,-1.6049995422363281,-3.5299997329711914,-3.3700008392333984,-2.729999542236328,1,-0.01151558191173141,1.0,53.52999877929688,-1.1111064016162986,53.41999816894531,1.0404048966758102,53.88999938964844,-0.01151558191173141
10595,2004-02-04,54.47999954223633,54.81999969482422,53.849998474121094,53.97999954223633,9436700.0,0.011887061438235813,-1.552627616322843,2.631597968156988,66.9863000097719,61.491195747197786,-1.0703427710691784,-2.049341947281846,-3.617269395513553,-3.980543425123166,31.274673413936448,0.9799995422363281,0.8827655535847754,1.8159996032714858,-0.21600020877267667,3.8479994153156483,0.7999996972494046,2.831999509293567,-2.280015186468674,81.00558778274556,18.664736770713084,1.01599990602208,2,-0.6949996948242188,-1.8549995422363281,-4.187499046325684,-4.010000228881836,-3.770000457763672,2,-0.02661528588698525,2.0303212456795405,53.84000015258789,1.0,53.52999877929688,-1.1111064016162986,53.41999816894531,-0.02661528588698525
10596,2004-02-05,54.5,54.849998474121094,54.36000061035156,54.54999923706055,7138300.0,0.0003671156008024923,-1.9697018738367993,-0.09999847412109375,68.57541832471918,62.4855261810325,-0.9644528767467477,-1.9528810839540043,-3.5955612383981546,-3.9953324947409357,31.884091773164304,0.48999786376953125,1.0659370769599477,1.6985000610351548,-0.44234265092341474,3.8393427729937244,0.62807870505587,2.7689214170144396,-1.9856138035455615,80.55563208500844,13.91494699388582,1.0704213559792854,2,-0.6350002288818359,-1.8600006103515625,-4.147500038146973,-4.030000686645508,-3.9300003051757812,3,-0.025137595080454544,-1.552627616322843,54.47999954223633,2.0303212456795405,53.84000015258789,1.0,53.52999877929688,-0.025137595080454544
10597,2004-02-06,54.1500015258789,54.6500015258789,54.06999969482422,54.4900016784668,6603100.0,-0.006421990350845896,-1.3199896241025708,6.800106813153419,80.22876967888587,64.6493670013222,-0.4851950788449386,-1.5101920642905284,-3.2264039244279203,-3.6294908873757805,32.10409060946259,0.5800018310546804,1.1191932627750845,1.2405015945434528,-0.9454286707992878,3.4264318598861934,0.14753646187208602,2.3334667272148195,-1.3086296105511295,61.1112641700165,-13.277842949329326,1.0929651326713703,2,-0.21000289916991477,-1.5100021362304616,-3.860001564025872,-3.680002212524407,-3.0699996948242116,4,-0.01939063752853265,-1.9697018738367993,54.5,-1.552627616322843,54.47999954223633,2.0303212456795405,53.84000015258789,-0.01939063752853265
10598,2004-02-09,54.11000061035156,54.29999923706055,53.61999893188477,54.22999954223633,6071800.0,-0.0007387057137610009,4.230805346479397,0.3529378765609324,75.53816339145209,66.28258971440673,-0.39064660679250096,-1.3246716239170695,-3.1418459822273093,-3.5738782440458507,32.28517523802182,0.6800003051757741,1.1300034700260397,1.0650007247924833,-1.062131990034878,3.1921334396198446,0.0014343673788062006,2.1285670822061604,-0.9874209767927269,48.611210452280474,-28.141092747491015,1.06356635741368,2,-0.17000198364257812,-1.470001220703125,-3.742499351501465,-3.6400012969970703,-3.2299995422363352,0,-0.02661250092706091,-1.3199896241025708,54.1500015258789,-1.9697018738367993,54.5,-1.552627616322843,54.47999954223633,-0.02661250092706091
10599,2004-02-10,54.43000030517578,54.6500015258789,54.06999969482422,54.11000061035156,5686200.0,0.00591387342847316,-1.8999980926586075,-2.666687859617891,71.39587401544556,67.57944882776638,-0.5926913602259418,-1.5642007941836056,-3.3807360835784266,-3.8661876752688897,31.952824003820446,0.5800018310546804,1.1618853739192616,1.2830003738403306,-0.906612178368249,3.4726129260489103,0.18819409773603724,2.377806649944624,-1.0655820339382274,65.85379469477739,-8.62223720419054,1.0948062761042916,2,-0.4900016784667969,-1.7900009155273438,-3.7150001525878906,-3.960000991821289,-3.450000762939453,1,-0.04887010531872382,4.230805346479397,54.11000061035156,-1.3199896241025708,54.1500015258789,-1.9697018738367993,54.5,-0.04887010531872382
10600,2004-02-11,54.6500015258789,54.84000015258789,54.0,54.27999877929688,7302400.0,0.004041911068705106,1.2400004069010417,1.1562596857639686,69.51221214170937,68.38370612573763,-0.6471651997212078,-1.6813864641645253,-3.502503755659653,-4.065241143624739,31.42443943405867,0.8400001525878906,1.1549547992560463,1.3830015182495075,-0.8619844463964839,3.6279874828954988,0.2605085359265118,2.505494500572503,-1.0776020262376491,83.7400794573817,11.278654274480246,1.1224929823229939,2,-0.7000026702880788,-2.0100021362304616,-3.9350013732910085,-4.180002212524407,-4.600002288818352,2,-0.06477586123855839,-1.8999980926586075,54.43000030517578,4.230805346479397,54.11000061035156,-1.3199896241025708,54.1500015258789,-0.06477586123855839
10601,2004-02-12,54.599998474121094,54.9000015258789,54.31000137329102,54.4900016784668,5764400.0,-0.0009149688995732097,-1.5106528038179803,0.2972864300884705,69.51214746667269,69.07899143957694,-0.5429549369101352,-1.5037066146927174,-3.3592704409532956,-3.9875025602837155,31.20168487650097,0.5900001525878764,1.1677213645771332,1.202998542785643,-1.0341714599769105,3.4401685455481967,0.0844135414043663,2.32158354416692,-0.8487351180526659,76.5623090792594,5.133293239672398,1.1185850013812768,2,-0.6249980926513672,-1.93499755859375,-3.807497978210449,-4.129999160766602,-5.099998474121094,3,-0.07124541205788115,1.2400004069010417,54.6500015258789,-1.8999980926586075,54.43000030517578,4.230805346479397,54.11000061035156,-0.07124541205788115
10602,2004-02-13,54.22999954223633,54.86000061035156,54.09000015258789,54.61999893188477,4994700.0,-0.006776537403387239,-1.298515110797331,-3.545552280215081,59.19393723341597,69.16087652702765,-0.05137702423810708,-0.9965689370786066,-2.8806876279660116,-3.5895622995713268,30.48998512745496,0.7700004577636719,1.1961616678159714,0.7134996414184585,-1.4267143610442616,2.8537136438811785,-0.35660735981289804,1.783606642649815,-0.29493807899822144,47.65620110566389,-19.80075595634124,1.0701070012313587,2,-0.07499885559082031,-1.5649986267089844,-3.41249942779541,-3.760000228881836,-4.579998016357429,4,-0.06749031676759587,-1.5106528038179803,54.599998474121094,1.2400004069010417,54.6500015258789,-1.8999980926586075,54.43000030517578,-0.06749031676759587
10603,2004-02-17,54.40999984741211,54.63000106811523,54.18999862670898,54.47999954223633,4818400.0,0.0033192016724172824,1.3783739200363823,0.179486677882543,64.37658884886528,69.479934567882,-0.10440068121003065,-0.9114133174519452,-2.954543602276445,-3.7377361756779877,31.915800132553905,0.44000244140625,1.1477572688360667,0.6954999923706069,-0.9181455333099251,2.309145518051139,-0.11132277046966266,1.5023227552108764,-0.3205479741514736,45.55546136565967,-19.36546469667705,0.8068227628402673,2,-0.14999961853027344,-1.7449989318847656,-3.542499542236328,-3.940000534057617,-4.75999832153321,1,-0.06120194864355999,-1.298515110797331,54.22999954223633,-1.5106528038179803,54.599998474121094,1.2400004069010417,54.6500015258789,-0.06120194864355999
10604,2004-02-18,53.88999938964844,54.22000122070313,53.81999969482422,54.099998474121094,4725700.0,-0.00955707515570603,-1.2857329700272886,3.0,58.42954492394845,68.5291840027905,0.47320007054469215,-0.2141595793480775,-2.3377333087688257,-3.1795086880465107,32.674105699187635,0.5900001525878906,1.1163039898926996,0.05599956512450888,-1.175984890232769,1.2879840204817867,-0.55999266255413,0.6719917928031478,1.0100021362304616,6.4814422356914205,-57.83483941421264,0.6159922276786395,2,0.37000083923339844,-1.2249984741210938,-2.962498664855957,-3.4200000762939453,-3.6899986267089844,2,-0.05585448794997372,1.3783739200363823,54.40999984741211,-1.298515110797331,54.22999954223633,-1.5106528038179803,54.599998474121094,-0.05585448794997372
10605,2004-02-19,53.56999969482422,54.1500015258789,53.56000137329102,54.0,8285800.0,-0.005938016300770066,-1.6222406835984056,2.0476294277929155,45.91837727689405,66.0117349974766,0.7269924631278855,0.1954048229739982,-1.9171656829804817,-2.82403199783635,32.63649405507249,0.5900001525878764,1.1267859133603864,-0.31450004577637003,-1.4007879063278352,0.7717878147750952,-0.8576439760521026,0.22864388449936257,1.3084017944335855,0.7461433130352078,-58.02693547797362,0.5431439302757329,2,0.6600017547607422,-0.904998779296875,-2.372499465942383,-3.1000003814697266,-3.4399986267089915,3,-0.048347959069302116,-1.2857329700272886,53.88999938964844,1.3783739200363823,54.40999984741211,-1.298515110797331,54.22999954223633,-0.048347959069302116
10606,2004-02-20,53.29999923706055,53.790000915527344,53.25,53.75,7212400.0,-0.005040142977446371,1.037729330559894,1.046512659463104,48.387113313788156,62.47377317913239,0.9039297722542159,0.5113101018727946,-1.5699053515687282,-2.514175937023893,31.943837816171378,0.5400009155273438,1.0809757356805392,-0.5970005035400376,-1.648037685429486,0.45403667834941075,-1.1225190944847583,-0.071481912595317,1.5256662475585827,3.1055414972562625,-54.850057159988296,0.5255185909447236,2,0.7750015258789062,-0.6349983215332031,-1.9249992370605469,-2.8299999237060547,-2.729999542236328,4,-0.06097561062890622,-1.6222406835984056,53.56999969482422,-1.2857329700272886,53.88999938964844,1.3783739200363823,54.40999984741211,-0.06097561062890622
10607,2004-02-23,53.04999923706055,53.4900016784668,52.790000915527344,53.4900016784668,7412800.0,-0.004690431586838906,2.1818039950062422,0.9777815453736278,43.78239647704205,58.94535463308683,1.0968284868025862,0.8066029307313585,-1.2491156309907794,-2.2362271158291946,30.774408574776942,0.7000007629394531,0.9200710987638416,-0.8495004653930636,-1.8917553409106915,0.1927544101245644,-1.3706279031518775,-0.3283730276342496,1.6811263184814322,14.130342389783301,-43.0396857654353,0.5211274377588136,2,0.7950019836425781,-0.3849983215332031,-1.6299991607666016,-2.4750003814697266,-2.6300010681152344,0,-0.06691798846587971,1.037729330559894,53.29999923706055,-1.6222406835984056,53.56999969482422,-1.2857329700272886,53.88999938964844,-0.06691798846587971
10608,2004-02-24,54.18000030517578,54.31999969482422,53.5099983215332,53.5099983215332,12268600.0,0.02130068019540743,-1.4179073885343065,-1.5227233319461784,53.632477064967986,56.97164386081155,-0.024807705122853463,-0.2844247724874549,-2.3014738918747355,-3.3259958867099186,29.803634290431468,1.2700004577636719,0.7639795137394145,0.24650058746338033,-0.7851932549684975,1.278194429895258,-0.26934633375255856,0.7623475086793192,0.39583527916502703,90.84970579435524,35.080958567788464,0.5158469212159392,2,-0.33499908447265625,-1.5149993896484375,-2.760000228881836,-3.605001449584961,-3.459999084472649,1,-0.08361016525989451,2.1818039950062422,53.04999923706055,1.037729330559894,53.29999923706055,-1.6222406835984056,53.56999969482422,-0.08361016525989451
10609,2004-02-25,54.06000137329102,54.31999969482422,53.75,53.95000076293945,7286100.0,-0.0022148196974686174,-1.2352835579756758,0.1641795293702458,44.95194952866528,54.24272579269554,0.04155768404399396,-0.10855972866226438,-2.0955662440668235,-3.178029360839645,28.70812306792501,0.5699996948242188,0.5583372261957038,0.08750152587891336,-0.8981195037213254,1.0731225554791521,-0.40530898892120604,0.5803120406790327,0.37296743754470896,83.00663209334841,29.17313631003144,0.49281051480012045,2,-0.21500015258789773,-1.2100009918212962,-2.8800010681152415,-3.4850025177002024,-3.540000915527351,2,-0.08157602174222167,-1.4179073885343065,54.18000030517578,2.1818039950062422,53.04999923706055,1.037729330559894,53.29999923706055,-0.08157602174222167
10610,2004-02-26,53.97000122070313,54.290000915527344,53.68000030517578,53.68000030517578,4962700.0,-0.0016648196504182033,-3.2068874799400175,2.63635733111378,43.73524398712208,51.378625406078804,0.027888744017637634,0.047679677691405686,-1.8992667820243625,-3.060780023195555,27.813123089810972,0.6100006103515625,0.413662050666467,-0.04299869537352663,-0.951603959483819,0.8656065687367658,-0.49730132742867283,0.4113039366816196,0.34999847412108664,77.12426448588857,25.569190239828927,0.45430263205514576,2,-0.14500045776367898,-0.770000457763679,-2.790000915527351,-3.395002365112312,-2.790000915527351,3,-0.06985362928466066,-1.2352835579756758,54.06000137329102,-1.4179073885343065,54.18000030517578,2.1818039950062422,53.04999923706055,-0.06985362928466066
10611,2004-02-27,53.90999984741211,54.4000015258789,53.9000015258789,54.0,4967100.0,-0.0011117541584936275,-8.09117392058145,-0.3103443739969933,46.95429825657001,50.018665519762585,-0.022662376751164004,0.11516060609876888,-1.7337283036294338,-2.9705679944686167,26.564777761666537,0.5,0.28230231231731295,-0.10400009155273438,-1.0120792246776418,0.804079041572173,-0.5580396581151845,0.3500394750097158,-1.1199989318847656,69.56512467658045,18.42493355799816,0.45403956656245253,2,-0.1999988555908203,-0.14999961853027344,-2.729999542236328,-3.335000991821289,-2.3899993896484375,4,-0.07011683899083399,-3.2068874799400175,53.97000122070313,-1.2352835579756758,54.06000137329102,-1.4179073885343065,54.18000030517578,-0.07011683899083399
10612,2004-03-01,53.7599983215332,54.4900016784668,53.5099983215332,54.4900016784668,6921500.0,-0.0027824434484042815,1.6849283571794362,8.111134658585174,45.678991414590946,47.9411546937321,0.059964141446933183,0.30771692412429985,-1.476467210638802,-2.7917197054224445,25.030168441350888,0.9800033569335938,0.13815159982165426,-0.2710016250610323,-1.1443238174618315,0.6023205673397669,-0.7076627212614284,0.16565947113936375,-0.9377973937988315,25.5101166981962,-24.87800683032863,0.4366610962003994,3,-0.11999702453613281,0.06500244140625,-2.2674989700317383,-3.0249996185302734,-2.279998779296875,0,-0.05933777392681305,-8.09117392058145,53.90999984741211,-3.2068874799400175,53.97000122070313,-1.2352835579756758,54.06000137329102,-0.05933777392681305
10613,2004-03-02,52.86999893188477,53.70000076293945,52.81000137329102,53.52000045776367,10710000.0,-0.016555048687416862,-1.311696804557864,0.8904089545687225,33.116892231652514,45.12863772792145,0.7918087088352124,1.2076525268666174,-0.48508201998550504,-1.876797946751715,24.03212894707384,0.9499969482421804,-0.03620421987925937,-1.1280010223388572,-2.122504499865272,-0.13349754481244247,-1.625252761102061,-0.6307492835756534,1.6200027465820241,3.5712826008964687,-43.007395006836546,0.4972517387632066,3,0.7700023651122976,0.9750022888183523,-1.2074995040893626,-1.9650001525878977,-1.4899978637695455,1,-0.04634009480680956,1.6849283571794362,53.7599983215332,-8.09117392058145,53.90999984741211,-3.2068874799400175,53.97000122070313,-0.04634009480680956
10614,2004-03-03,53.22000122070313,53.4000015258789,52.70000076293945,52.70000076293945,6706500.0,0.006620054773772255,-1.6923082566114975,-0.7999988262497703,34.94738938600348,43.90963907337805,0.3763497320361182,0.8525295324820021,-0.7475286946613338,-2.194480120781833,23.01007662122519,0.700000762939446,-0.1318440481600689,-0.7469987869262624,-1.7992169652847494,0.30521939143222454,-1.273107876105506,-0.22088969774701894,1.2700004577636648,29.050290044711186,-12.297820266826978,0.5261090891792433,3,0.3749999999999929,0.5799999237060476,-1.525000572204597,-2.2850017547607493,-2.3500022888183594,2,-0.04697482041822043,-1.311696804557864,52.86999893188477,1.6849283571794362,53.7599983215332,-8.09117392058145,53.90999984741211,-0.04697482041822043
10615,2004-03-04,53.02999877929688,53.22000122070313,52.84000015258789,53.04999923706055,3958000.0,-0.0035701322256328494,1.1110910959702018,-0.038462384917272975,33.94685642873084,42.305166086149455,0.5383062804911489,0.9784999334228459,-0.47456411818631494,-1.966707121070094,21.136963852365614,0.3800010681152415,-0.2807131343222835,-0.8645011901855426,-1.966528257327262,0.23752587695617677,-1.4155147237564023,-0.3134876566146829,1.3884028625488227,18.435633942690462,-17.69563127873425,0.5510135335708595,3,0.5650024414062429,0.7700023651122976,-1.272498130798347,-1.9099979400634837,-1.829998016357429,3,-0.04733166847654391,-1.6923082566114975,53.22000122070313,-1.311696804557864,52.86999893188477,1.6849283571794362,53.7599983215332,-0.04733166847654391
10616,2004-03-05,53.13000106811523,53.52999877929688,52.77000045776367,52.81999969482422,7141300.0,0.001885768265516008,-2.7073102652611554,-15.499713904258442,38.09528134567672,41.673264404886645,0.46003099098431477,0.8122423344275163,-0.5009821815474353,-2.025578853221681,18.96844417102163,0.7599983215332102,-0.37321547451520587,-0.6959989547729535,-1.8098056845777961,0.41780777503188915,-1.2529023196753784,-0.1390955898705286,1.2196645385742286,24.022351130982177,-10.211101785033147,0.5569033649024221,3,0.46500015258789773,0.6700000762939524,-1.200000762939446,-1.8850002288818288,-1.7400016784667898,4,-0.03670244162877867,1.1110910959702018,53.02999877929688,-1.6923082566114975,53.22000122070313,-1.311696804557864,52.86999893188477,-0.03670244162877867
10617,2004-03-08,53.099998474121094,53.7599983215332,52.9900016784668,53.43000030517578,5588400.0,-0.000564701550742841,-1.8000110973934997,-1.0645173198794313,35.34678230770599,39.64152054296865,0.5563812708185125,0.8005949234664556,-0.3984834921726659,-1.9629845202617417,17.17899123464386,0.7699966430664062,-0.38177917835361086,-0.6735013961791978,-1.8214663464409568,0.47446355408256125,-1.2474838713100809,-0.09951892104831472,1.1836805388183649,37.735720043761155,4.73058904267382,0.5739824751308796,3,0.49500274658203125,0.7000026702880859,-0.9999980926513672,-1.68499755859375,-0.5,0,-0.0297551424060295,-2.7073102652611554,53.13000106811523,1.1110910959702018,53.02999877929688,-1.6923082566114975,53.22000122070313,-0.0297551424060295
10618,2004-03-09,52.66999816894531,53.04999923706055,52.54999923706055,53.040000915527344,6423800.0,-0.008097934416803176,1.5641065769396298,1.121214222962038,36.07308521033893,38.65498006315461,0.8377620719649173,1.1775563704699366,0.09470814407340811,-1.5207645689444504,16.23017520098745,0.5499992370605469,-0.39413469189126715,-1.0315015792846651,-2.2678344129134302,0.2048312543441,-1.6496679960990477,-0.41333516247028257,1.5503337139941493,9.917274601663335,-25.350594705153313,0.6181664168143814,3,0.8500022888183594,1.055002212524414,-0.3999977111816406,-1.2549972534179688,1.8500022888183594,1,-0.022593481452038766,-1.8000110973934997,53.099998474121094,-2.7073102652611554,53.13000106811523,1.1110910959702018,53.02999877929688,-0.022593481452038766
10619,2004-03-10,51.77000045776367,52.7400016784668,51.72999954223633,52.61000061035156,9345100.0,-0.017087483244157098,-1.1956520837738884,2.270253830133823,31.854884917134243,37.334940166489304,1.540793108671437,1.9690078893586076,1.0522881936439177,-0.6067907193217081,15.238461727472163,1.0100021362304688,-0.38798331084692705,-1.798499298095706,-3.2571692868800284,-0.33982930931138355,-2.527834292487867,-1.0691643037035448,2.3501114664230585,1.9704896345405072,-36.10827882487485,0.7293349943921614,3,1.3400001525878906,1.5450000762939453,0.6999998092651367,-0.3549995422363281,2.3600006103515554,2,-0.007533308599574462,1.5641065769396298,52.66999816894531,-1.8000110973934997,53.099998474121094,-2.7073102652611554,53.13000106811523,-0.007533308599574462
10620,2004-03-11,51.11000061035156,52.29999923706055,51.0,51.6500015258789,9841900.0,-0.01274869309592852,-2.4210410078803393,0.6428581159940152,29.53276105850155,35.399213811148364,1.958382932425593,2.4772095266400385,1.743078421906823,0.06045555180445206,14.269054913973534,1.2999992370605469,-0.5419687349132758,-2.281499099731448,-4.019898411419355,-0.5430997880435413,-3.150698755575398,-1.4122994438874983,2.818902323279133,3.9855317843257314,-36.926012400788764,0.8691996558439519,3,1.635000228881836,1.8400001525878906,1.672499656677246,0.30500030517578125,2.80999755859375,3,-0.004695787039732169,-1.1956520837738884,51.77000045776367,1.5641065769396298,52.66999816894531,-1.8000110973934997,53.099998474121094,-0.004695787039732169
10621,2004-03-12,50.709999084472656,51.2400016784668,50.5,51.1500015258789,10039500.0,-0.007826286853886089,1.3870916138559035,0.8148179544780207,28.727315603119607,33.51569427654043,2.0749296176987,2.7097709466200968,2.165988590812816,0.4699218613140346,13.342218241430864,0.7400016784667969,-0.6665679065446355,-2.4870006561279325,-4.504191217935137,-0.46981009432072796,-3.4955959370315384,-1.4784053752243267,2.9260135557949667,6.441693024366099,-36.29363908550856,1.0085952809036027,3,1.4200000762939453,1.9900016784667969,2.4950008392333984,1.095001220703125,2.420001983642571,4,0.009662821678433797,-2.4210410078803393,51.11000061035156,-1.1956520837738884,51.77000045776367,1.5641065769396298,52.66999816894531,0.009662821678433797
10622,2004-03-15,50.56999969482422,51.099998474121094,50.290000915527344,50.709999084472656,7877500.0,-0.0027607847007693476,-1.3142888283378746,0.31817866555694785,9.97790694527123,30.944695911386955,1.9163676957745395,2.6999407041035255,2.318393118308485,0.6151552411147918,12.831396117752991,0.80999755859375,-0.7985155090259184,-2.444000053405759,-4.714742342370265,-0.17325776444125296,-3.5793711978880083,-1.3086289089235095,2.6896914286112903,10.144889477372336,-25.409432741269548,1.135371144482253,3,1.4549999237060547,2.0250015258789062,2.682499885559082,1.25,3.1100006103515625,0,0.016215141383679743,1.3870916138559035,50.709999084472656,-2.4210410078803393,51.11000061035156,-1.1956520837738884,51.77000045776367,0.016215141383679743
10623,2004-03-16,51.08000183105469,51.22000122070313,50.61000061035156,50.77000045776367,6583200.0,0.010085072954482577,1.06779814437653,-2.214305177111717,19.59192189389077,29.238532856707764,1.2580497022333432,2.031845897768328,1.826978156376228,0.1098931377803396,12.221814600023924,0.6500015258789134,-0.9498610271511865,-1.7674980163574219,-4.0948806622093485,0.5598846294945048,-2.931189339283385,-0.6038066934314585,1.7639326632736783,32.244925286452535,2.581756032353425,1.1636913229259627,3,0.9449977874755859,1.5149993896484375,2.2099971771240234,0.7399978637695312,2.55999755859375,1,0.029757176753707704,-1.3142888283378746,50.56999969482422,1.3870916138559035,50.709999084472656,-2.4210410078803393,51.11000061035156,0.029757176753707704
10624,2004-03-17,50.88000106811523,51.63999938964844,50.61999893188477,51.29999923706055,7599200.0,-0.003915441577331147,-1.1702081033699288,-1.3548268012059541,19.161758715341136,27.595744221886687,1.2194532168498284,2.1025835197430993,2.0339539428096955,0.32852815855785167,12.0190344432702,1.0200004577636648,-1.1067701424069156,-1.8169988632202205,-4.247533310066295,0.613535583625854,-3.0322660866432543,-0.6017316397971868,1.6063827251809926,29.35326593396547,5.458409039737806,1.2152672234230368,3,1.1449985504150462,1.7150001525878977,2.4099979400634837,0.9399986267089915,2.799999237060554,2,0.07154086700539608,1.06779814437653,51.08000183105469,-1.3142888283378746,50.56999969482422,1.3870916138559035,50.709999084472656,0.07154086700539608
10625,2004-03-18,50.97999954223633,51.36999893188477,50.88999938964844,50.91999816894531,6196900.0,0.0019653787740143702,-7.0000635788537915,-0.1428610354223409,20.99015734648701,25.695174888643383,0.8918714686734575,1.8957984557393956,1.9496510001587666,0.24170742893328168,12.254895469516416,0.48999786376954546,-1.1335603317879546,-1.5875003814697237,-4.0969004260094195,0.9218996630699721,-2.842200403739568,-0.3328003591998794,1.1988906481722523,51.111067155701996,31.630277257400476,1.254700022269848,3,1.0450000762939453,1.6150016784667969,2.309999465942383,0.8400001525878906,2.920001983642571,3,0.06178896732372774,-1.1702081033699288,50.88000106811523,1.06779814437653,51.08000183105469,-1.3142888283378746,50.56999969482422,0.06178896732372774
10626,2004-03-19,50.04999923706055,51.13999938964844,50.0099983215332,50.9900016784668,10158900.0,-0.01824245416882142,-1.2156790880667794,-15.666348782503656,18.181877665539858,23.78796326173603,1.4963891445326354,2.7087097983507675,2.8842189866840755,1.1788130100109129,13.29452855987133,1.1300010681152344,-1.2296578205564757,-2.3550006866455107,-5.076621729719534,0.36662035642851265,-3.7158112081825223,-0.994190165108499,1.8644464548646624,2.4540422892849203,-15.592226019873962,1.3608105215370114,3,1.4799995422363281,2.405000686645508,3.244999885559082,1.7700004577636719,4.310001373291016,4,0.07732265716038511,-7.0000635788537915,50.97999954223633,-1.1702081033699288,50.88000106811523,1.06779814437653,51.08000183105469,0.07732265716038511
10627,2004-03-22,49.5,50.06000137329102,49.25,50.04999923706055,9306200.0,-0.010988995912976751,1.8420925828017984,0.5851040516849555,19.307894186452813,21.925164259082017,1.6561922220529226,3.140110655600502,3.4247518864270887,1.7396573172287617,15.084724471638527,0.8100013732910227,-1.3336462650798353,-2.7274999618530273,-5.721429818934503,0.2664298952284483,-4.224464890393769,-1.230535033312286,2.109734112662487,10.460253717335648,-9.02799625649203,1.496964928540738,3,1.4950008392333984,2.5550003051757812,3.820000648498535,2.345001220703125,4.689998626708977,0,0.07333335491141879,-1.2156790880667794,50.04999923706055,-7.0000635788537915,50.97999954223633,-1.1702081033699288,50.88000106811523,0.07333335491141879
10628,2004-03-23,49.6500015258789,50.02999877929688,49.349998474121094,50.02999877929688,6573300.0,0.0030303338561392668,2.578974842893473,0.6909050555212876,16.257146236075073,20.192082183408782,1.154121864205429,2.775640648743817,3.285852257065592,1.5915835382936976,16.08728212699331,0.6800003051757884,-1.490802373600829,-2.350998497009286,-5.40773814634295,0.7057411523243786,-3.879368321676118,-0.8226286723424536,1.534980446504342,16.736469792058745,-1.4785378125411448,1.5283698246668327,3,1.1249980926513743,2.289999008178718,3.7599992752075266,2.194999694824226,4.449996948242195,1,0.08116815016000234,1.8420925828017984,49.5,-1.2156790880667794,50.04999923706055,-7.0000635788537915,50.97999954223633,0.08116815016000234
10629,2004-03-24,49.6500015258789,49.9900016784668,49.5,49.54999923706055,6845700.0,0.0,-3.899998092658643,-0.2631658200654241,16.862811682832756,18.784310030556696,0.9183493509286293,2.559543731786185,3.265267577619035,1.610456055678533,17.14401924381339,0.4900016784667969,-1.655647527786833,-2.1304985046386804,-5.198076823884584,0.9370798146072232,-3.6642876642616287,-0.5967093450157321,1.1866836914753591,18.868006009950207,0.6527786224940932,1.53378915962295,3,0.7949981689453196,2.2199993133544993,3.8124990463256907,2.194999694824226,4.379997253417983,2,0.08036249226880376,2.578974842893473,49.6500015258789,1.8420925828017984,49.5,-1.2156790880667794,50.04999923706055,0.08036249226880376
10630,2004-03-25,50.20000076293945,50.2599983215332,49.45000076293945,49.95000076293945,9804900.0,0.011077527092801409,3.3784229627185747,2.4999427808508354,23.603615368753964,18.215010004516067,0.25221487622737726,1.8051763171172723,2.705163578078725,1.082719152259017,18.200501599433537,0.80999755859375,-1.8025301024468092,-1.3919992446899414,-4.354611599664395,1.570613110284512,-2.873305422177168,0.0893069327972853,0.3510811152910378,50.264606864035265,31.429670765783637,1.4813061774872274,3,0.24499893188476562,1.6700000762939453,3.2624998092651367,1.6450004577636719,4.729999542236328,3,0.06932269899098209,-3.899998092658643,49.6500015258789,2.578974842893473,49.6500015258789,1.8420925828017984,49.5,0.06932269899098209
10631,2004-03-26,50.13000106811523,50.5,50.04999923706055,50.5,5767800.0,-0.0013944162103659563,1.432443578402565,-1.479995727539091,23.43472875728908,19.710212428073607,0.2584707391770422,1.662716384237953,2.772096249815597,1.1612280345618942,19.02543152350606,0.4500007629394531,-1.8637058248374672,-1.2729990005493264,-4.091770287218225,1.545772286119572,-2.682384643883779,0.13638664278512636,-0.8800010681152273,70.40008544921818,51.72710588275099,1.4093856433344498,3,0.3149986267089915,1.7399997711181712,3.317500114440925,1.7150001525878977,4.66999816894532,4,0.07520447591136303,3.3784229627185747,50.20000076293945,-3.899998092658643,49.6500015258789,2.578974842893473,49.6500015258789,0.07520447591136303
10632,2004-03-29,50.56999969482422,50.86999893188477,50.4000015258789,50.40999984741211,6578300.0,0.008777151752124013,-4.222295220938603,-0.4324332683801841,31.250008514951674,21.00555538596926,-0.2028608758253938,1.0239773175192255,2.3392382495885826,0.741165533357993,20.308056810379117,0.7399978637695455,-1.8483675008779343,-0.6735004425048814,-3.2840311099919504,1.9370302249821876,-1.9787657762484159,0.6317648912386531,-1.2949996948242202,80.26321403205813,57.98421886279054,1.305265333743535,3,-0.125,1.3000011444091797,2.8000011444091797,1.2750015258789062,3.5100021362304688,0,0.07494563848920177,1.432443578402565,50.13000106811523,3.3784229627185747,50.20000076293945,-3.899998092658643,49.6500015258789,0.07494563848920177
10633,2004-03-30,50.41999816894531,50.849998474121094,50.27999877929688,50.5099983215332,5754900.0,-0.0029662156769650894,-2.081088325961747,-0.5625014901175405,36.08245719872369,22.88563299523399,-0.17469775511418106,1.0340353892747203,2.5395952860139985,0.9204925885103776,21.50319976844604,0.5699996948242116,-1.7992775301439536,-0.7010019302368136,-3.2184428285887208,1.8164389681150936,-1.9597223794127672,0.55771851893914,-1.0811982116699212,68.30976456302821,41.66651459440931,1.258720449175952,3,-0.10999870300292969,1.450002670288086,2.835002899169922,1.4250030517578125,4.420001983642578,1,0.07477192770081631,-4.222295220938603,50.56999969482422,1.432443578402565,50.13000106811523,3.3784229627185747,50.20000076293945,0.07477192770081631
10634,2004-03-31,50.72000122070313,50.91999816894531,50.29999923706055,50.54999923706055,7201900.0,0.005950080576214711,1.1754505725433506,-1.8889077268682177,45.65702770027572,25.62639636787718,-0.5585176695057044,0.5661629425860895,2.2606222354605308,0.6518572877017945,22.580237097900625,0.6199989318847656,-1.6512974991619913,-0.27599887847899396,-2.5950576987627443,2.0430599418047564,-1.4355282886208727,0.8835305316628848,-1.3199533044433664,86.39474141756524,54.53556353052025,1.159529410141876,3,-0.5250015258789134,1.1499996185302663,2.5349998474121023,1.124999999999993,4.579998016357415,2,0.06664032279317644,-2.081088325961747,50.41999816894531,-4.222295220938603,50.56999969482422,1.432443578402565,50.13000106811523,0.06664032279317644
10635,2004-04-01,50.52000045776367,51.22999954223633,50.36999893188477,51.04999923706055,6380700.0,-0.003943232612893199,-1.0722860557036675,-3.11760350050475,47.78556623294172,28.915695097588497,-0.4812369854191587,0.5992007193277402,2.445590325696223,0.8820619691400395,23.534142746613018,0.8600006103515554,-1.5836967683203085,-0.3504997253417983,-2.469093154254992,1.7680937035713953,-1.4097964397983986,0.708796989114802,-1.0287555263427706,39.83060162286232,4.559805705386978,1.0592967144565968,4,-0.2800006866455078,1.3500003814697266,2.827500343322754,1.3250007629394531,4.930000305175781,3,0.0694774008259893,1.1754505725433506,50.72000122070313,-2.081088325961747,50.41999816894531,-4.222295220938603,50.56999969482422,0.0694774008259893
10636,2004-04-02,51.18000030517578,51.25,49.9000015258789,49.9000015258789,7411400.0,0.013064129877906172,-1.1093746274706027,-2.4150975988944685,56.3409558463146,33.030479726462026,-1.077388381450163,-0.22596403520111608,1.7621206078536744,0.2621586656637618,25.211830431337155,1.3499984741211009,-1.478453003858526,0.4070001602172866,-1.4352182955034323,2.2492186159380054,-0.5141090676430693,1.3281093880776424,-1.5496550048896438,94.81483155973261,54.037365335017,0.9211092278603583,4,-0.8800010681152344,0.6900005340576172,2.332500457763672,0.6650009155273438,3.9599990844726562,4,0.07327080847283174,-1.0722860557036675,50.52000045776367,1.1754505725433506,50.72000122070313,-2.081088325961747,50.41999816894531,0.07327080847283174
10637,2004-04-05,51.52000045776367,51.52000045776367,50.81000137329102,51.18000030517578,7122000.0,0.0066432229496002915,3.176463328434026,0.2656253725293836,54.74136123760528,37.30650361552094,-1.2300736651930748,-0.7277130770849283,1.4037293898871113,-0.03408338951973633,26.964260531973615,0.7099990844726491,-1.380598228257469,0.8260002136230469,-0.7053336074665708,2.3573340347126646,0.06033330307823803,1.5916671241678557,-1.7276896875061496,100.0,55.74138809367506,0.7656669105448075,4,-1.0349998474121094,0.35000038146972656,2.2150001525878906,0.3250007629394531,3.720001220703125,0,0.06366457201385001,-1.1093746274706027,51.18000030517578,-1.0722860557036675,50.52000045776367,1.1754505725433506,50.72000122070313,0.06366457201385001
10638,2004-04-06,51.47999954223633,51.5,51.06000137329102,51.099998474121094,5042500.0,-0.0007764152789582202,1.095221660112045,1.117649698751248,56.696406523808655,41.732458597851604,-1.009330579218016,-0.8236646766370797,1.4083762814248928,0.04429872228823939,28.384537389339215,0.45999908447264914,-1.1584350947723792,0.8454992294311552,-0.4343932661659409,2.1253917250282512,0.20555298163260716,1.4854454772297032,-1.579998016357429,97.5308060554827,49.26403374325008,0.6399462477985477,4,-0.9949989318847656,0.024999618530273438,2.2525014877319336,0.5300006866455078,3.450000762939453,1,0.050505095414486334,3.176463328434026,51.52000045776367,-1.1093746274706027,51.18000030517578,-1.0722860557036675,50.52000045776367,0.050505095414486334
10639,2004-04-07,51.38000106811523,51.7400016784668,51.290000915527344,51.47999954223633,6221500.0,-0.0019424723195472504,-2.214305177111717,-0.26315313958743025,54.464299399015225,45.16142349010285,-0.7131163461037673,-0.7951498093235543,1.4782221991567823,0.1757803866997918,28.739744221471184,0.4500007629394531,-0.9027011158865363,0.7650007247924719,-0.4524079660127285,1.9824094155976724,0.15629637938987173,1.3737050701950722,-1.285599670410157,80.43475105992567,31.184074583380195,0.6087043454025991,4,-0.5599994659423757,0.12499809265137429,2.3625001907348704,0.6299991607666087,3.1399993896484446,2,0.06734135874940317,1.095221660112045,51.47999954223633,3.176463328434026,51.52000045776367,-1.1093746274706027,51.18000030517578,0.06734135874940317
10640,2004-04-08,50.86999893188477,51.79999923706055,50.52999877929688,51.75,8022200.0,-0.00992608263192396,1.5918388795683796,8.800144960707323,60.098505504995785,49.23517646207026,-0.10960663564057427,-0.32048113880414064,1.9553923453204831,0.701207291881282,28.691761233504863,1.2700004577636648,-0.640215402969659,0.26699867248535725,-0.9344931719055438,1.4684905168762583,-0.3337472497100933,0.8677445946808078,-0.5452134948730603,51.05255655295564,-3.947486463633851,0.6007459221954513,4,-0.019998550415046168,0.6350002288818288,2.8275022506713796,1.1450023651122905,3.8300018310546804,3,0.08708473359921975,-2.214305177111717,51.38000106811523,1.095221660112045,51.47999954223633,3.176463328434026,51.52000045776367,0.08708473359921975
10641,2004-04-12,51.20000076293945,51.25,50.81000137329102,50.86000061035156,5346000.0,0.006487160172669926,-1.0000000000000322,-0.3863633408037762,72.13538174214081,53.77799570953572,-0.3038169784397695,-0.6449584052445942,1.5721825821507167,0.3602842643925328,28.20563673146933,0.43999862670897727,-0.3632527590005523,0.5725004196167021,-0.6578160452833544,1.8028168845167585,-0.04265781283332615,1.1876586520667303,-0.670001983642571,52.75604268854934,-7.552552728539283,0.6151582324500284,4,-0.35000038146972656,0.30499839782714844,2.497500419616699,0.8500003814697266,3.430000305175774,0,0.0830078112630872,1.5918388795683796,50.86999893188477,-2.214305177111717,51.38000106811523,1.095221660112045,51.47999954223633,0.0830078112630872
10642,2004-04-13,51.38999938964844,52.099998474121094,51.34000015258789,51.93999862670898,10773300.0,0.003710910622612973,-1.3384646082878993,-1.617644088904825,72.4226246657228,57.81579209475784,-0.40819213402826904,-0.8120069008319462,1.3452386539410384,0.16754362895871822,27.056631361464444,0.8999977111816406,-0.1338003344848886,0.7214990615844741,-0.5545517428953062,1.9975498660642543,0.08347365934458395,1.3595244638243642,-0.8600006103515554,54.777119587137705,-10.586879401177171,0.6380254022398899,4,-0.3899993896484375,0.11499977111816406,2.307501792907715,1.0050010681152344,2.8899993896484446,1,0.07297139607974712,-1.0000000000000322,51.20000076293945,1.5918388795683796,50.86999893188477,-2.214305177111717,51.38000106811523,0.07297139607974712
10643,2004-04-14,52.599998474121094,52.599998474121094,51.2599983215332,51.33000183105469,9254300.0,0.023545419319782823,1.110242038675726,-2.309088008655937,78.97833643355307,61.51815973178866,-1.4264440282558013,-2.0050952319061466,0.10804663996503905,-1.0425003534696913,25.88494833933269,1.3400001525878906,0.1502415839482225,1.8554983139038086,0.32130667174199345,3.3896899560656237,1.088402492822901,2.622594134984716,-1.789997100830071,100.0,27.566748953375793,0.7670958210809062,4,-1.3499984741210938,-1.4499988555908203,1.0975027084350586,-0.20499801635742188,1.9800033569335938,2,0.050190176443533074,-1.3384646082878993,51.38999938964844,-1.0000000000000322,51.20000076293945,1.5918388795683796,50.86999893188477,0.050190176443533074
10644,2004-04-15,54.52000045776367,54.77000045776367,52.86999893188477,52.97999954223633,19346800.0,0.03650193991140904,-1.1590900224113285,1.212602351301506,83.43649539520452,65.47937408315119,-3.073993164958708,-3.835039921450047,-1.8273921414939096,-2.9564924557300785,26.069050898248257,2.170001983642578,0.4153705960756753,3.5935003280639677,1.3106652394503726,5.876335416677563,2.45208278375717,4.734917872370765,-3.351999664306632,94.10377591901327,18.08699141225054,1.1414175443067973,4,-2.184999465942383,-2.510000228881836,-0.8975000381469727,-1.9699993133544922,0.4199981689453054,3,0.007520173220279647,1.110242038675726,52.599998474121094,-1.3384646082878993,51.38999938964844,-1.0000000000000322,51.20000076293945,0.007520173220279647
10645,2004-04-16,54.13000106811523,54.68999862670898,53.79999923706055,54.66999816894531,11372700.0,-0.007153326969440821,2.0689739086969325,-0.35064725961229287,79.4984971907425,68.05243423253206,-2.366976127828792,-3.369717533911981,-1.478311899801085,-2.550395347706093,26.263102588211957,0.8899993896484304,0.6585945026256468,3.0460008621215735,0.3503014882372568,5.74170023600589,1.6981511751794187,4.393850549063728,-2.870002746582024,83.83839551483955,6.817382644440173,1.347849686942158,4,-1.4800014495849538,-2.1200008392333913,-0.9175004959106374,-1.5300006866455007,0.18000030517579546,4,0.007204865729776744,-1.1590900224113285,54.52000045776367,1.110242038675726,52.599998474121094,-1.3384646082878993,51.38999938964844,0.007204865729776744
10646,2004-04-19,53.91999816894531,54.06000137329102,53.38999938964844,53.77000045776367,7614800.0,-0.00387960271616572,2.1162584388278534,-0.2777750305530598,75.5724657347561,70.36700139888215,-1.9304369020750443,-3.009201710780843,-1.3131568379911656,-2.3156124890919045,25.475740396986858,0.7400016784667898,0.8356808079897462,2.642498016357422,-0.286204180455627,5.571200213170471,1.1781469179508974,4.106849114763946,-1.9579994201660185,75.78342531348967,-0.793288945112522,1.4643510984065247,4,-1.269998550415039,-1.9099979400634766,-1.0724973678588867,-1.2549972534179688,1.44000244140625,0,0.01446592397036417,2.0689739086969325,54.13000106811523,-1.1590900224113285,54.52000045776367,1.110242038675726,52.599998474121094,0.01446592397036417
10647,2004-04-20,53.13000106811523,53.77999877929688,53.040000915527344,53.709999084472656,7574100.0,-0.014651282041123537,1.055557027280461,-3.8667124437324043,68.84562267848808,71.71691430495764,-0.9924062858167773,-2.037788770037743,-0.5668288519144298,-1.5147579172465768,23.9214115801608,0.8799972534179688,1.0154632896295084,1.6710008621215735,-1.243773340942873,4.58577506518602,0.21361376058934667,3.1283879636538003,-0.6064019775390577,53.27639910186194,-23.340319362759217,1.4573871015322244,4,-0.48000144958495383,-1.1200008392333913,-0.7150011062621999,-0.4650001525878835,2.349998474121101,1,0.02823263636070572,2.1162584388278534,53.91999816894531,2.0689739086969325,54.13000106811523,-1.1590900224113285,54.52000045776367,0.02823263636070572
10648,2004-04-21,53.68000030517578,53.95000076293945,53.02000045776367,53.04999923706055,7676200.0,0.010351952305730716,-1.6956584235870389,-1.08621245305603,69.89246043791063,73.43115442039047,-1.3382481764862888,-2.393085075643576,-1.1537169807291718,-2.03797717526038,22.336788403043933,0.9300003051757812,1.126504910981076,2.0195001602172837,-0.9257506759734682,4.964750996408036,0.5468747421219078,3.4921255783126597,-0.7071209411621098,42.631616988640026,-31.395451016719228,1.4726254180953766,4,-1.0300006866455078,-1.6700000762939453,-1.369999885559082,-1.0849990844726562,2.1100006103515625,2,0.011177318753913035,1.055557027280461,53.13000106811523,2.1162584388278534,53.91999816894531,2.0689739086969325,54.13000106811523,0.011177318753913035
10649,2004-04-22,53.63999938964844,53.97999954223633,53.209999084472656,53.43000030517578,7143200.0,-0.0007451735339033538,-1.3692266159606559,0.3333313149784137,71.42855645723742,74.69004897063954,-1.0548856559838597,-2.1490182157648334,-1.1621464650394273,-1.9553495652965154,20.67624962022096,0.7700004577636719,1.2351971548569693,1.7799993515014663,-1.132196247523403,4.692194950526336,0.3239015519890316,3.236097151013901,1.1300010681152344,37.12572525012579,-39.523922338337705,1.4560977995124338,4,-0.8499984741210938,-1.6299991607666016,-1.3299989700317383,-1.0449981689453125,2.0699996948242188,3,0.01752428135910189,-1.6956584235870389,53.68000030517578,1.055557027280461,53.13000106811523,2.1162584388278534,53.91999816894531,0.01752428135910189
10650,2004-04-23,53.68000030517578,53.86000061035156,53.349998474121094,53.540000915527344,5926700.0,0.0007457292315902198,1.040008544921875,0.6666666666666666,68.76875844846153,74.31597971578628,-0.7312708547037658,-2.0184244021481774,-1.2582038781971363,-1.945671544541085,19.407293745162484,0.5100021362304688,1.351415033366962,1.6460002899169908,-1.2644338889697053,4.556434468803687,0.19078320047363917,3.1012173793603424,1.058800125122069,63.46146792355897,-10.440534619988767,1.4552170894433498,4,-0.6650009155273438,-1.6700000762939453,-1.369999885559082,-1.0849990844726562,2.0900001525878906,4,0.023472397808680823,-1.3692266159606559,53.63999938964844,-1.6956584235870389,53.68000030517578,1.055557027280461,53.13000106811523,0.023472397808680823
10651,2004-04-26,53.9000015258789,53.97999954223633,53.56999969482422,53.68999862670898,5911500.0,0.004098383372808989,1.2162217892011975,1.5000272479564032,68.19571365993103,73.84632293736497,-0.5900499873573892,-2.046426465812651,-1.53124893223508,-2.1174036241489986,18.527630617908226,0.4099998474121094,1.508917166375312,1.6775014877319236,-1.201883799190398,4.556886774654245,0.23780884427076643,3.117194131193081,0.8082228775024447,91.66686534900465,20.195865765779914,1.43969264346116,4,-0.8850021362304616,-1.8900012969970632,-1.5900011062622,-1.3050003051757741,2.299999237060554,0,0.007606675988965916,1.040008544921875,53.68000030517578,-1.3692266159606559,53.63999938964844,-1.6956584235870389,53.68000030517578,0.007606675988965916
10652,2004-04-27,54.36000061035156,54.6500015258789,53.88999938964844,53.9000015258789,8520100.0,0.008534305592770908,-2.1666534212826534,2.1904415905251833,70.68965422743369,72.92535824779617,-0.6531336279362847,-2.3272491050220623,-2.028112273054539,-2.517186737821689,18.433694460190146,0.7600021362304616,1.7116561666868932,1.948000526428224,-0.972040180194881,4.868041233051329,0.48798017311666797,3.40802087973978,0.3182592866516103,82.20854444821529,13.454207737559656,1.4600203533115534,4,-0.5400009155273438,-2.3500003814697266,-2.3675012588500977,-1.9050006866455078,2.229999542236328,1,0.01839587911648355,1.2162217892011975,53.9000015258789,1.040008544921875,53.68000030517578,-1.3692266159606559,53.63999938964844,0.01839587911648355
10653,2004-04-28,54.18999862670898,54.47000122070313,53.90999984741211,54.25,6545900.0,-0.003127335940651399,1.2399884034087523,-0.13043802763174514,69.98573966532709,71.43082983336534,-0.2613557781564424,-1.9608609772495598,-1.903512880405593,-2.290699098805341,18.211641859053866,0.5600013732910227,1.8551833762339243,1.5894985198974538,-1.2753185947169428,4.45431563451185,0.15708996259025554,3.021907077204652,0.4600028991699219,68.0554083838425,0.7464037938529913,1.432408557307198,4,-0.33499908447264914,-2.1299991607665945,-2.6649980545043874,-2.114997863769524,2.19000244140625,2,0.02380514759584318,-2.1666534212826534,54.36000061035156,1.2162217892011975,53.9000015258789,1.040008544921875,53.68000030517578,0.02380514759584318
10654,2004-04-29,54.099998474121094,54.2599983215332,53.68000030517578,54.1500015258789,6278100.0,-0.0016608258879623472,3.296335019356297,0.8333651217494173,74.43265794192307,70.86795880571873,-0.2650735697285711,-1.691374111874751,-1.8441334977908141,-2.1468776307666957,17.971386825712216,0.5799980163574219,2.002181623710335,1.330498504638669,-1.4651782874305823,4.12617529670792,-0.0673398913959602,2.7283369006732983,0.5500030517578054,57.69217225958692,-11.190957325635246,1.3978383960346272,4,-0.2649974822998047,-1.9899978637695312,-2.7424983978271484,-2.0249977111816406,2.6200027465820384,3,0.031238493328510364,1.2399884034087523,54.18999862670898,-2.1666534212826534,54.36000061035156,1.2162217892011975,53.9000015258789,0.031238493328510364
10655,2004-04-30,54.02999877929688,54.54999923706055,53.88000106811523,54.02999877929688,7359100.0,-0.0012938945803796509,-3.466722616413245,-0.0,72.28344091576734,70.50251160360887,-0.23551823388032034,-1.4176131145602469,-1.7958831845399104,-2.0202028137218093,18.336472931679612,0.6699981689453196,1.9976350873343947,1.0849988937377972,-1.5522922297490567,3.722290017224651,-0.23364666800563327,2.4036444554812277,0.5912026977538929,42.59243560943312,-27.160351583278533,1.3186455617434274,4,-0.19499778747559304,-1.9199981689453196,-2.8724985122680735,-1.954998016357429,2.94000244140625,4,0.03109384310812735,3.296335019356297,54.099998474121094,1.2399884034087523,54.18999862670898,-2.1666534212826534,54.36000061035156,0.03109384310812735
10656,2004-05-03,54.93000030517578,54.9900016784668,54.13999938964844,54.22000122070313,7374300.0,0.016657441166253673,1.0481937678095412,100.0,75.07080959055253,71.1941990382827,-1.0920221256093186,-2.1315552936282387,-2.6989201673079606,-2.8687376860692666,18.336127203698798,0.9600028991699148,1.7854522064888698,1.7975004196166964,-0.8446507924285385,4.439651631661931,0.47642481359407896,3.118576025639314,-1.720001220703125,95.41974729841093,22.79061568117683,1.3210756060226188,5,-0.9249992370605469,-2.4849987030029297,-3.7725000381469727,-2.854999542236328,1.8299980163574219,0,0.015292192752978107,-3.466722616413245,54.02999877929688,3.296335019356297,54.099998474121094,1.2399884034087523,54.18999862670898,0.015292192752978107
10657,2004-05-04,54.79999923706055,55.0099983215332,54.41999816894531,54.77999877929688,6534900.0,-0.0023666678935551078,1.6818272456932801,0.028169695146184705,68.39463314840367,71.02777378389305,-0.7825089304364425,-1.837431716417953,-2.565468284122119,-2.6900581560192336,18.785653802602265,0.5900001525878906,1.6107881597895357,1.5034994125366197,-1.1243696246047747,4.131368449678014,0.18956489396592247,2.817433931107317,-1.5544001007080084,84.21057160312174,14.422232235195622,1.313934518570696,5,-0.6900005340576172,-2.344999313354492,-3.6424989700317383,-2.7249984741210938,2.270000457763672,1,0.025547473455658443,1.0481937678095412,54.93000030517578,-3.466722616413245,54.02999877929688,3.296335019356297,54.099998474121094,0.025547473455658443
10658,2004-05-05,54.08000183105469,54.7400016784668,54.02000045776367,54.5,6399200.0,-0.013138638978646866,-1.6666666666666667,-20.999427808514042,45.39750640238331,68.13543488890926,0.00021867827994981326,-0.9619827479203877,-1.8867442327533865,-1.9289069870038844,19.028590290046328,0.779998779296875,1.4688459894315429,0.6535018920898423,-1.8503164965795165,3.157320280759201,-0.5984073022448371,1.9054110864245217,-0.7638267272949193,30.075347553857583,-35.123805507714806,1.2519091943346796,5,0.09999656677246094,-1.6250019073486328,-2.922501564025879,-2.0050010681152344,2.9299964904785156,2,0.04641268928530007,1.6818272456932801,54.79999923706055,1.0481937678095412,54.93000030517578,-3.466722616413245,54.02999877929688,0.04641268928530007
10659,2004-05-06,54.84000015258789,55.040000915527344,54.02000045776367,54.040000915527344,8673000.0,0.01405322292531408,-1.428572077329349,-1.9047683923705723,56.89319295251564,66.81592761158193,-0.6388394111346472,-1.527807360427829,-2.6761671130924043,-2.6389226040529223,19.789262546396994,1.0200004577636719,1.444870136693325,1.2405002593994112,-1.143194419416858,3.6241949382156804,0.04865291999127663,2.432347598807546,-1.4560721201171845,82.75855265105064,19.094381960962934,1.1918473394081333,5,-0.5349998474121094,-2.3699989318847656,-3.75,-2.7649993896484375,1.3699989318847656,3,0.028081708811860118,-1.6666666666666667,54.08000183105469,1.6818272456932801,54.79999923706055,1.0481937678095412,54.93000030517578,0.028081708811860118
10660,2004-05-07,55.29999923706055,55.97999954223633,54.959999084472656,55.02000045776367,11046000.0,0.008388021210662844,-4.099982833927788,0.3499988079059676,62.77779308366835,66.21393643644163,-0.9441644217455192,-1.727473651293188,-3.1579507796625776,-3.0360167070518003,19.994453255432767,1.1399993896484375,1.3804782265070443,1.478999328613284,-0.6460284192768597,3.604027076503428,0.4164854546682122,2.541513202558356,-1.8167068316064459,65.30609067306082,3.0437713428767807,1.0625138739450706,5,-0.4699993133544922,-2.3599987030029297,-4.267498970031738,-3.2249984741210938,0.5800018310546804,4,0.02567815557384212,-1.428572077329349,54.84000015258789,-1.6666666666666667,54.08000183105469,1.6818272456932801,54.79999923706055,0.02567815557384212
10661,2004-05-10,55.45000076293945,55.95000076293945,54.77000045776367,54.77000045776367,11477400.0,0.0027125050261913586,-2.4705875753121878,2.42858310626703,74.36973375668985,66.62283416191453,-0.9512060473284549,-1.6261226639419846,-3.326508688156366,-3.12272007164335,20.103427415233128,1.1800003051757812,1.3167393917494223,1.4165008544921847,-0.437692752464379,3.2706944614487483,0.4894040510139064,2.343597657970463,-1.7669717865427756,72.95923332334246,9.165331224336022,0.9270968034782802,5,-0.6200008392333984,-2.510000228881836,-4.395000457763672,-3.375,0.09999847412109375,0,0.027412090835886582,-4.099982833927788,55.29999923706055,-1.428572077329349,54.84000015258789,-1.6666666666666667,54.08000183105469,0.027412090835886582
10662,2004-05-11,55.13999938964844,56.38999938964844,54.90999984741211,55.88999938964844,8244600.0,-0.005590646871518334,-1.4462820860419807,-1.102940681484141,66.15041708442631,66.19668720848111,-0.5799100125800152,-1.0759399987700746,-3.03421279557778,-2.7499418639250592,21.669484756235352,1.4799995422363281,1.2859221694158407,0.918999481201169,-0.5220368627199434,2.3600358251222815,0.1984813092406128,1.6395176531617253,-1.2732127679845888,47.25736019611094,-18.419741726281828,0.7205181719605547,5,-0.10499954223632812,-1.6800003051757812,-4.054999351501465,-3.0649986267089844,0.1100006103515625,1,0.029379741563597017,-2.4705875753121878,55.45000076293945,-4.099982833927788,55.29999923706055,-1.428572077329349,54.84000015258789,0.029379741563597017
10663,2004-05-12,55.2400016784668,55.27000045776367,54.5099983215332,55.0,5798200.0,0.0018136069990080106,4.066693793471765,-0.3200022379557292,67.46725236356858,65.42275325533062,-0.5758643194855466,-1.0203318942495514,-3.1224318483311464,-2.7848307915254793,23.56900823727376,0.7600021362304688,1.2535661672691631,0.8870016098022475,-0.40475528419501927,2.1787585037995143,0.24112316280361057,1.5328800568008845,-1.1208937800044865,51.47686795507991,-17.07600437995515,0.6458784469986342,5,-0.10500144958496094,-1.7800025939941406,-4.062500953674316,-3.1650009155273438,0.03999710083008523,2,0.03312813107807666,-1.4462820860419807,55.13999938964844,-2.4705875753121878,55.45000076293945,-4.099982833927788,55.29999923706055,0.03312813107807666
10664,2004-05-13,54.93000030517578,55.25,54.56999969482422,55.2400016784668,6619200.0,-0.0056119001424986825,3.121238743685482,-1.2916633553206707,62.88658172093759,64.37865778923842,-0.1516984108408721,-0.7146815416424488,-2.815289883386754,-2.4207573322386295,23.484810732612303,0.6800003051757812,1.1498723993270374,0.5565002441406222,-0.7592069338783745,1.8722074221596188,-0.10135334486887615,1.2143538331501205,-0.5838032575948588,22.340518352132882,-44.92079357567274,0.6578535890094972,5,0.27499961853027344,-1.470001220703125,-3.935000419616699,-2.854999542236328,0.4399986267089915,3,0.03786633906429149,4.066693793471765,55.2400016784668,-1.4462820860419807,55.13999938964844,-2.4705875753121878,55.45000076293945,0.03786633906429149
10665,2004-05-14,54.52000045776367,54.97999954223633,54.06999969482422,54.540000915527344,5393000.0,-0.007464042329041742,1.0222270259272916,0.06451731987940688,56.15077728168266,62.27643197714177,0.3745004585247287,-0.28877128557959253,-2.4068473494607048,-1.9605962629241063,23.126511541698513,0.9099998474121094,1.0520618629154868,0.12700042724609517,-1.1850667386673095,1.4390675931594998,-0.5290331557106072,0.7830340102027975,1.8699989318847656,19.396587160911185,-42.927870491234046,0.6560335829567023,5,0.6849994659423828,-1.0600013732910156,-3.3575000762939453,-2.4449996948242188,1.1199989318847656,4,0.03099777352383226,3.121238743685482,54.93000030517578,4.066693793471765,55.2400016784668,-1.4462820860419807,55.13999938964844,0.03099777352383226
10666,2004-05-17,54.70000076293945,55.099998474121094,54.13000106811523,54.18000030517578,6229800.0,0.003301546288783097,-2.129029280928278,-25.99942780850658,53.571425709264346,60.629408928348504,0.1770638773081359,-0.42935270133072834,-2.589569323177095,-2.0949469401413836,23.32073997176689,0.9699974060058665,0.9387725073872843,0.26800060272216797,-1.0311748170364012,1.5671760224807372,-0.38158710715711663,0.9175883126014526,1.6435986328124983,27.15522202527566,-31.305127981502284,0.6495877098792836,5,0.5049991607666016,-1.1000003814697266,-3.522500991821289,-2.625,0.9899978637695241,0,0.02157221734401249,1.0222270259272916,54.52000045776367,3.121238743685482,54.93000030517578,4.066693793471765,55.2400016784668,0.02157221734401249
10667,2004-05-18,54.63000106811523,54.88999938964844,54.52999877929688,54.86999893188477,5361600.0,-0.0012797018984989084,1.5714441416893226,-0.46153394710782913,54.72105252817636,61.66535849788107,0.24631617543367668,-0.25425044077552883,-2.5221935931146504,-1.9803589136678212,23.957826144553312,0.3600006103515554,0.8545441286715203,0.12300090789793927,-1.0239696912197545,1.269971507015633,-0.4504843916609076,0.6964862074567861,1.6681263336181686,46.666751437662526,-10.142843946241385,0.5734852995588459,5,0.5749988555908274,-0.805002212524407,-3.452501296997063,-2.555000305175774,-0.13000106811522727,1,0.01684052994614116,-2.129029280928278,54.70000076293945,1.0222270259272916,54.52000045776367,3.121238743685482,54.93000030517578,0.01684052994614116
10668,2004-05-19,54.27999877929688,54.84000015258789,54.27999877929688,54.790000915527344,5748700.0,-0.006406777996982749,-1.1960746181579163,2.1250278157483264,51.82926923822454,61.10270030740428,0.7014348359691027,0.15073524971339936,-2.165074110791899,-1.5902249615284916,24.33630866049864,0.5600013732910085,0.6462871985141092,-0.2570013046264563,-1.3426418718440587,0.8286392625911461,-0.799821588235254,0.2858189789823413,1.9735660682983323,17.79652797982797,-37.29444952819267,0.5428202836087994,5,0.950000762939446,-0.4549999237060618,-3.0274991989135813,-2.204998016357429,0.69000244140625,2,0.0178703250279566,1.5714441416893226,54.63000106811523,-2.129029280928278,54.70000076293945,1.0222270259272916,54.52000045776367,0.0178703250279566
10669,2004-05-20,54.58000183105469,54.790000915527344,54.22000122070313,54.2400016784668,4560300.0,0.005526953914970045,-1.9999899613512768,-0.6666641734109328,55.33982596122789,60.27625951602201,0.4030584172137921,-0.0793001490007299,-2.4253131110581734,-1.846188026177387,24.673978229690213,0.5699996948242116,0.5303103511693195,-0.003998374938966265,-1.0041543649703968,0.9961576150924643,-0.5040763699546815,0.496079620076749,1.629891713485108,49.51482919024621,-6.861476160522891,0.5000779950157165,5,0.6499977111816406,0.04999732971191406,-3.380002021789551,-2.5050010681152344,1.1599998474121094,3,0.012825154356149504,-1.1960746181579163,54.27999877929688,1.5714441416893226,54.63000106811523,-2.129029280928278,54.70000076293945,0.012825154356149504
10670,2004-05-21,54.93999862670898,55.040000915527344,54.56000137329102,54.68000030517578,6605800.0,0.0065957637152269655,1.0869413784238457,0.7647006024974827,50.10844156112811,57.58056038318181,-0.014946532079036956,-0.3584383798142099,-2.719265789394484,-2.16966368902073,25.133457822932904,0.479999542236321,0.6429064587260243,0.2929985046386676,-0.6225538207210022,1.2085508299983374,-0.16477765804116729,0.7507746673185025,1.2270970408365045,83.50512625895117,30.742876165501265,0.45777616267983434,5,0.29000091552735086,-0.23499870300292258,-2.7674980163574148,-2.864997863769524,0.7600021362304759,4,0.007826725808594226,-1.9999899613512768,54.58000183105469,-1.1960746181579163,54.27999877929688,1.5714441416893226,54.63000106811523,0.007826725808594226
10671,2004-05-24,54.31000137329102,55.08000183105469,54.22999954223633,54.9900016784668,6242700.0,-0.011467005263296137,-1.0238054150280198,-2.61540267323977,45.20550092717292,55.25334747682032,0.4876137564137082,0.32027037588969876,-2.0162881375250947,-1.5083539771250472,25.308716154678624,0.8500022888183594,0.6164439689164283,-0.35749874114989666,-1.219415521534124,0.5044180392343307,-0.7884571313420068,0.07345964904221347,1.8151523748000358,10.465126594631126,-36.736198913914905,0.4309583901921132,5,0.3599987030029226,0.39499855041503196,-1.980001449584968,-2.2350006103515696,1.1599998474121094,0,0.024489007231207616,1.0869413784238457,54.93999862670898,-1.9999899613512768,54.58000183105469,-1.1960746181579163,54.27999877929688,0.024489007231207616
10672,2004-05-25,55.36000061035156,55.70000076293945,54.11999893188477,54.1500015258789,8148300.0,0.019333441548703645,-1.4881834893249075,-1.7794096197646398,61.7646893828048,54.619729367846574,-0.5899343574104989,-0.6861493497624878,-2.9750879062638234,-2.525247658852642,25.111933597121745,1.5800018310546804,0.5360094813864222,0.642500495910646,-0.25940141721620336,1.5444024090374953,0.1915495393472213,1.0934514524740706,0.7240500566741588,78.48102793900344,27.91073764375713,0.4509509565634234,5,-0.47500038146972656,-0.6550006866455078,-3.030000686645508,-3.2849998474121094,-0.01000213623046875,1,0.005960946761545127,-1.0238054150280198,54.31000137329102,1.0869413784238457,54.93999862670898,-1.9999899613512768,54.58000183105469,0.005960946761545127
10673,2004-05-26,55.47999954223633,55.91999816894531,55.16999816894531,55.20000076293945,9073300.0,0.002167610739916226,-3.4117132278694045,0.23140412492039436,56.66665607029217,53.928626517774866,-0.7513186236529492,-0.7426241545890093,-3.017054044908093,-2.611107153333286,24.98604468125053,0.75,0.38228002921101734,0.6979993820190415,-0.22921727681701753,1.6252160408551006,0.234391052601012,1.161607711437071,0.5637701053453625,75.55562148862256,27.85661810102046,0.46360832941802965,5,-0.4850006103515625,-0.7749996185302734,-3.1499996185302734,-3.404998779296875,-0.529998779296875,2,-0.017664014966154884,-1.4881834893249075,55.36000061035156,-1.0238054150280198,54.31000137329102,1.0869413784238457,54.93999862670898,-0.017664014966154884
10674,2004-05-27,55.790000915527344,55.88000106811523,55.56999969482422,55.6500015258789,5652800.0,0.005587623933828834,-1.0666547988402966,0.5000000000000254,55.26882920102288,53.83063228659044,-1.0353813299096473,-0.9692152244795693,-3.2373639059445196,-2.889609988481112,25.211619645874727,0.40000152587889914,0.30665531611231245,0.9235006332397475,-0.048946609467172664,1.8959478759466677,0.4372770118862874,1.4097242545932076,0.21429333299919762,92.77792730455494,45.35193576568377,0.48622362135346064,5,-0.7700023651123047,-0.9900016784667969,-3.460000991821289,-3.7150001525878906,-1.2600021362304616,3,-0.01469796883613228,-3.4117132278694045,55.47999954223633,-1.4881834893249075,55.36000061035156,-1.0238054150280198,54.31000137329102,-0.01469796883613228
10675,2004-05-28,55.709999084472656,55.84000015258789,54.91999816894531,55.599998474121094,5505500.0,-0.0014339815332826689,3.972946780213209,0.7857220708446467,52.83840612483043,53.74918566609778,-0.8591782596483455,-0.7978024222211957,-3.069974689133872,-2.774582609750624,24.796401858390656,0.9200019836425781,0.2092136972919718,0.7594987869262724,-0.19884300495250784,1.7178405788050526,0.28032789098688227,1.2386696828656625,0.2556092729798394,88.33337925100501,42.31391006786724,0.4791708959393896,5,-0.6900005340576172,-0.8400001525878906,-3.3099985122680664,-3.634998321533203,-0.9500007629394531,4,0.0005385495330676449,-1.0666547988402966,55.790000915527344,-3.4117132278694045,55.47999954223633,-1.4881834893249075,55.36000061035156,0.0005385495330676449
10676,2004-06-01,55.77000045776367,55.88000106811523,55.1500015258789,55.22999954223633,5164300.0,0.0010770305919416412,-1.0857220708446442,4.909071993341656,57.274829638309086,54.03293867833475,-0.8397469015363228,-0.8344279945648339,-3.0101084404190743,-2.799173294313114,23.971861252245276,0.7299995422363281,0.15551746464890925,0.7775001525878906,-0.2483109978664686,1.8033113030422498,0.264594577360711,1.2904057278150702,0.15769572643625906,91.66679029116746,43.91179388687978,0.5129055752271812,6,-0.7500019073486328,-0.7900009155273438,-3.257500648498535,-3.6949996948242188,-0.779998779296875,1,-0.0012551496189646683,3.972946780213209,55.709999084472656,-1.0666547988402966,55.790000915527344,-3.4117132278694045,55.47999954223633,-0.0012551496189646683
10677,2004-06-02,56.20000076293945,56.54999923706055,55.7599983215332,55.81999969482422,7907800.0,0.007710243888225055,-2.1599795533786517,0.7037044886195057,60.300411266609565,54.97417668148864,-1.1439175607003946,-1.2165384974064892,-3.295042239765131,-3.19473512615086,23.35612065190563,0.7900009155273438,0.185098663277941,1.137500381469728,-0.01610914231881111,2.291109905258267,0.5606956195754549,1.714305143364001,-2.1300010681152344,78.52771504464128,29.952873175813608,0.576804761894271,6,-0.8650016784667969,-1.085000991821289,-3.6875009536743164,-4.125,-1.3100013732910156,2,-0.012989315521819589,-1.0857220708446442,55.77000045776367,3.972946780213209,55.709999084472656,-1.0666547988402966,55.790000915527344,-0.012989315521819589
10678,2004-06-03,56.59000015258789,56.93000030517578,55.97000122070313,56.0,8850000.0,0.006939490824804828,-1.9538537381230876,1.552627616322843,67.51054071302637,56.326478320577365,-1.3094909642213537,-1.484989765869031,-3.537288076861259,-3.538257968670486,23.50502554312093,0.9599990844726491,0.23540260606338137,1.4019998550415025,0.15601104846614078,2.647988661616864,0.7790054517538181,2.024994258329187,-2.470400466918946,83.08458750071169,29.90280053509443,0.622994403287681,6,-1.0650005340576172,-1.2849998474121094,-3.6750001907348633,-4.5149993896484375,-1.2099990844726634,3,-0.02191202818737037,-2.1599795533786517,56.20000076293945,-1.0857220708446442,55.77000045776367,3.972946780213209,55.709999084472656,-0.02191202818737037
10679,2004-06-04,56.38000106811523,56.790000915527344,56.27999877929688,56.58000183105469,5193600.0,-0.0037108867981344718,-1.5499766352912556,-0.3389842562958773,70.48458408885058,58.590494156990985,-0.9133602333313746,-1.2160496387450053,-3.178929289365776,-3.298339075540383,23.363997805327518,0.5100021362304616,0.2880472398953273,1.1150007247924734,-0.2270715220024826,2.4570729715874293,0.4439646013949954,1.7860368481899513,-2.147985357666009,72.63688295913879,14.554363520736601,0.6710361233974796,6,-0.8550014495849538,-1.075000762939446,-3.422501564025872,-4.325000762939446,-0.46000289916991477,4,-0.025363609047259983,-1.9538537381230876,56.59000015258789,-2.1599795533786517,56.20000076293945,-1.0857220708446442,55.77000045776367,-0.025363609047259983
10680,2004-06-07,56.72000122070313,56.72000122070313,56.16999816894531,56.52999877929688,4924100.0,0.006030509864253686,4.789431416639972,-0.9500085830360723,71.48936308363861,61.510923285487166,-1.0888144465290637,-1.5222592394532484,-3.3812908837720173,-3.6039031922877527,22.334188599828153,0.5500030517578196,0.4031160419515629,1.3840007781982493,-0.10776486221578097,2.8757664186122796,0.6381179579912342,2.1298835984052644,-2.380066126464854,88.20229053440133,25.125063911074413,0.7458828202070141,6,-1.1950016021728587,-1.3150005340576243,-3.7475004196167063,-4.710000991821296,-1.3700027465820384,0,-0.038610761535154636,-1.5499766352912556,56.38000106811523,-1.9538537381230876,56.59000015258789,-2.1599795533786517,56.20000076293945,-0.038610761535154636
10681,2004-06-08,56.97000122070313,57.27999877929688,56.6500015258789,56.72000122070313,7499600.0,0.004407616266213221,-2.23076020188567,1.315772566655959,73.97540615182363,62.867669593155924,-1.0301437605763866,-1.7418515448987648,-3.4856528502019515,-3.813672030025458,21.75914184932476,0.629997253417983,0.49322737829194807,1.5580007553100685,-0.10344597308392167,3.2194474837040588,0.727277391113077,2.38872411950706,-2.526463518027356,79.60542991876213,13.855375288346579,0.8307233641969937,6,-0.8700027465820384,-1.3200016021728587,-3.9975004196167063,-4.960000991821296,-0.17000198364258523,1,-0.038792396907423754,4.789431416639972,56.72000122070313,-1.5499766352912556,56.38000106811523,-1.9538537381230876,56.59000015258789,-0.038792396907423754
10682,2004-06-09,56.7599983215332,56.97000122070313,56.58000183105469,56.959999084472656,3891400.0,-0.003686201416011392,2.5453678497735597,-0.8000030517578125,76.16032346046032,65.03363263650795,-0.6712566423087338,-1.48014749404593,-3.143634069748728,-3.5616959491427025,20.755429189561813,0.3899993896484446,0.5975043941745142,1.2669979095458999,-0.49361314805041445,3.027608967142214,0.38669238074773915,2.1473034383440606,-2.146272954260162,60.305234589758584,-11.03512687210565,0.8803055287981573,6,-0.6599998474121094,-1.1099987030029297,-3.53499698638916,-4.639997482299805,-0.359996795654304,2,-0.031183874126277322,-2.23076020188567,56.97000122070313,4.789431416639972,56.72000122070313,-1.5499766352912556,56.38000106811523,-0.031183874126277322
10683,2004-06-10,57.06999969482422,57.22999954223633,56.70000076293945,56.75,4404200.0,0.0054616170270993525,-1.5238147138964577,-1.5999923706345724,76.21050382915297,67.36048537296683,-0.8180214967341328,-1.7349735137715072,-3.3104596998682183,-3.8053010508490672,20.426200915449783,0.529998779296875,0.804479028912688,1.485499382019043,-0.40515867098127956,3.3761574350193655,0.5401703555188817,2.4308284085192042,-2.296297922829744,81.0811739638458,6.691691638318787,0.9453290265001599,6,-0.970001220703125,-1.4200000762939453,-3.7875003814697266,-4.940000534057617,-0.759998321533196,3,-0.038198708898424805,2.5453678497735597,56.7599983215332,-2.23076020188567,56.97000122070313,4.789431416639972,56.72000122070313,-0.038198708898424805
10684,2004-06-14,57.0099983215332,57.18999862670898,56.790000915527344,56.790000915527344,4257000.0,-0.0010513645279808248,-2.63638570512036,0.6874925494122976,73.25839961184428,69.62937353819059,-0.6333698907217453,-1.5928187520228079,-3.114699305650774,-3.695343736945702,20.079180736308384,0.3999977111816335,0.8373014686367597,1.321498107910159,-0.6448850064465574,3.2878812222668756,0.3383065507318008,2.3046896650885174,-2.085918729100584,75.67564781084563,2.3384709317953423,0.9831915571783575,6,-0.7949981689453125,-1.3599987030029297,-3.6924991607666016,-4.879999160766602,-1.2599983215332031,0,-0.02859142784437363,-1.5238147138964577,57.06999969482422,2.5453678497735597,56.7599983215332,-2.23076020188567,56.97000122070313,-0.02859142784437363
10685,2004-06-15,56.209999084472656,56.849998474121094,55.93000030517578,56.75,8312400.0,-0.014032612885701123,1.486488715680513,-2.454578557680637,70.56271658903779,71.10580542160491,0.2738067613551607,-0.695369288467873,-2.1789904429574847,-2.8664585528065913,19.95638279593487,1.0799980163574219,0.8895262588902852,0.4369989395141616,-1.462054106998032,2.336051986026355,-0.5125275837419352,1.3865254627702583,-1.1445643408281825,20.74067376106959,-58.048161604720065,0.9495265232560962,6,0.3099994659423828,-0.5349998474121094,-2.822498321533203,-4.064998626708984,0.030002593994140625,1,-0.005159240708962232,-2.63638570512036,57.0099983215332,-1.5238147138964577,57.06999969482422,2.5453678497735597,56.7599983215332,-0.005159240708962232
10686,2004-06-16,55.88000106811523,56.18999862670898,55.86000061035156,56.02000045776367,4471900.0,-0.00587080629304948,-2.666638409697713,0.25925768942766825,56.666663406245966,70.70205565934226,0.6940344234892066,-0.2871587046595536,-1.7355963912584613,-2.5170241246616243,19.667712153763997,0.34999847412109375,0.9256477146390765,0.048000907897943534,-1.7827834070137527,1.8787852228096398,-0.8673912495579046,0.9633930653537917,-0.6816924823316057,1.4598885662012373,-74.1718949549154,0.9153921574558495,6,0.6899986267089915,-0.2050018310546804,-1.9950008392333913,-3.265001296997063,-0.1399993896484304,2,-0.009484656117813683,1.486488715680513,56.209999084472656,-2.63638570512036,57.0099983215332,-1.5238147138964577,57.06999969482422,-0.009484656117813683
10687,2004-06-17,55.54999923706055,55.75,55.22999954223633,55.43000030517578,4750500.0,-0.005905544465763746,1.0,-0.8571389645776132,50.85157608867157,68.85105958996951,1.0305058979837654,0.12153203873252494,-1.3046560924614923,-2.168509158822687,19.038434073843337,0.6500015258788991,0.9785937636710287,-0.32800083160400106,-2.075981086123683,1.4199794229156808,-1.2019909588638455,0.5459892956558434,1.7299995422363352,15.999984741210938,-57.177706698697776,0.8739901272598412,6,0.7049999237060547,0.125,-1.664999008178711,-2.934999465942383,-0.11999893188476562,3,0.02250225053407484,-2.666638409697713,55.88000106811523,1.486488715680513,56.209999084472656,-2.63638570512036,57.0099983215332,0.02250225053407484
10688,2004-06-18,55.25,55.58000183105469,55.02000045776367,55.4900016784668,8467400.0,-0.005400526393894212,1.6666606116202396,-2.0000317894268367,43.41463278476213,65.84328722284859,1.252109457121378,0.5248359679113506,-0.9038337261004585,-1.8595368932665934,18.840087460473686,0.5600013732910156,1.0007658944856743,-0.6765001296997042,-2.286145200444345,0.9331449410449366,-1.4813226650720281,0.12832240567261977,1.9889987945556697,10.599066189448257,-57.61668601875734,0.8048225353723207,6,0.8999996185302734,0.4249992370605469,-1.0025005340576172,-2.4300003051757812,0.40000152587889914,4,0.020814507255726644,1.0,55.54999923706055,-2.666638409697713,55.88000106811523,1.486488715680513,56.209999084472656,0.020814507255726644
10689,2004-06-21,55.27999877929688,55.70000076293945,54.959999084472656,54.97000122070313,4514400.0,0.0005429643311651855,-3.484833772598873,-1.2916474608598902,44.69135825725935,62.86573113102867,1.1730219489014644,0.5796890279010398,-0.8273582902256678,-1.876784314462185,18.667029110431944,0.7400016784667969,0.9713187262000531,-0.6815011978149315,-2.195467998317284,0.8324656026874209,-1.438484598066104,0.07548220243624115,1.8702400817871094,16.931206252069195,-46.72641051320958,0.7569834002511762,6,0.8400001525878835,0.39500045776366477,-0.982499122619636,-2.4599990844726634,0.40000152587889914,0,0.018632464123351067,1.6666606116202396,55.25,1.0,55.54999923706055,-2.666638409697713,55.88000106811523,0.018632464123351067
10690,2004-06-22,55.36999893188477,55.5,55.0099983215332,55.33000183105469,5235700.0,0.001628078049480619,2.266686164057831,0.12902392203191895,45.09802271613816,59.65713297150805,0.9737898268582512,0.5518487312556957,-0.7912017417125057,-1.9514642673542184,18.187894750415147,0.4900016784667969,0.8664680664735087,-0.6130010604858356,-2.077285830127252,0.8512837091555809,-1.3451434453065403,0.11914132433486913,1.6488255426025376,33.3333333333341,-25.675003007286413,0.732142384820708,6,0.7250003814697195,0.30500030517577414,-1.0374994277954173,-2.549999237060554,0.10000228881835938,1,0.006862941582908455,-3.484833772598873,55.27999877929688,1.6666606116202396,55.25,1.0,55.54999923706055,0.006862941582908455
10691,2004-06-23,55.63999938964844,55.79999923706055,55.13999938964844,55.5,6199300.0,0.004876295159330191,1.869570265204916,3.5002384358601315,42.85712895519198,55.95677802647825,0.5534942497280255,0.4074894442839536,-0.9399455645710688,-2.2160749634968795,18.330112641024627,0.6599998474121094,0.7645541567030634,-0.40950050354003764,-1.658912766142187,0.8399117590621117,-1.0342066348411123,0.21520562776103702,1.2552955614379968,80.95240257764496,23.40465488678653,0.6247061313010761,6,0.4549999237060547,0.05999946594238992,-1.307499885559082,-2.8199996948242188,-0.3699989318847656,2,0.010783650168946446,2.266686164057831,55.36999893188477,-3.484833772598873,55.27999877929688,1.6666606116202396,55.25,0.010783650168946446
10692,2004-06-24,55.68999862670898,56.04999923706055,55.54999923706055,55.59000015258789,4445500.0,0.000898620373993797,-4.555546136565931,0.7142779291552626,37.430152715679434,51.64785012498119,0.3752114117997962,0.4042041962851286,-0.8717322828231175,-2.2528343984969226,17.883281685897146,0.5,0.6204010732113971,-0.37600116729736754,-1.5954302161166751,0.84342788152194,-0.9857156917070213,0.23371335711228625,1.0891785723806322,66.97242569215682,12.13215494532352,0.6097145244096555,6,0.38500022888184304,0.010000228881850148,-1.2874984741210866,-2.8699989318847585,-0.1699981689453054,3,0.0008978820792040487,1.869570265204916,55.63999938964844,2.266686164057831,55.36999893188477,-3.484833772598873,55.27999877929688,0.0008978820792040487
10693,2004-06-25,54.5,55.5099983215332,54.5,55.4000015258789,7932400.0,-0.02136826460861596,-1.2444369092527445,-9.000152590219535,29.38595940862183,46.773134546845355,1.2989123305185046,1.5990008959885955,0.3860804057252736,-1.0581377367082752,17.18727172192034,1.1899986267089773,0.39466648653066017,-1.5169998168945327,-2.902961260032562,-0.1310383737565033,-2.2099805384635474,-0.824019095325518,2.170026512212594,0.0,-50.41671673258455,0.6929807215690157,6,1.1749992370605469,1.1999988555908274,0.0149993896484375,-1.6800003051757812,0.9300003051757812,4,0.017064225783041786,-4.555546136565931,55.68999862670898,1.869570265204916,55.63999938964844,2.266686164057831,55.36999893188477,0.017064225783041786
10694,2004-06-28,54.97000122070313,55.13999938964844,54.68000030517578,54.75,6590200.0,0.008623875609231835,-1.5555461365659307,-0.24444538634341675,31.34329329394464,42.41542084739056,0.5689356986268947,1.1219399739844746,-0.07114399129739724,-1.5256100308134037,16.453648514633954,0.6399993896484375,0.16963365903537664,-1.0059986114501882,-2.4667324510404285,0.4547352281400521,-1.7363655312453048,-0.2756316916550716,1.5264231705324534,30.322674325598562,-14.681798491451069,0.7303669197951197,6,0.3749980926513601,0.7299976348876953,-0.4425020217895579,-2.1500015258789134,0.6100006103515554,0,0.012370389122706937,-1.2444369092527445,54.5,-4.555546136565931,55.68999862670898,1.869570265204916,55.63999938964844,0.012370389122706937
10695,2004-06-29,55.7400016784668,56.0,54.959999084472656,54.97000122070313,6198300.0,0.014007648547653018,-1.6328979453873826,3.4999826605630395,38.195788312974784,40.36310139258265,-0.3070328199889971,0.37344942930950964,-0.8065839528087082,-2.2987973381554525,16.62532509946913,1.0400009155273438,-0.07851958316153684,-0.23749828338623047,-1.6971431310395104,1.2221465642670495,-0.9673207072128704,0.4923241404404095,0.5967087614699409,80.0001476657733,37.74602737486498,0.7298224238266406,6,-0.46500205993652344,-0.04000282287596946,-0.810002326965332,-2.920001983642578,-0.5200004577636648,1,-0.001076450869828327,-1.5555461365659307,54.97000122070313,-1.2444369092527445,54.5,-4.555546136565931,55.68999862670898,-0.001076450869828327
10696,2004-06-30,55.70000076293945,55.81999969482422,55.27999877929688,55.7400016784668,6122400.0,-0.0007176339132188847,4.4000915541313095,-0.05194921006088697,39.48415311465431,39.10005439546963,-0.3299476028496997,0.42998269294852776,-0.7250047357029104,-2.2625675793888433,16.756659185310625,0.5400009155273366,-0.3160397116756144,-0.2739992141723633,-1.73607268049701,1.1880742521522833,-1.0050359473346901,0.4570375189899636,0.48977284180234903,77.41944216793044,35.90170065353945,0.7310367331623246,6,-0.4250011444091797,-1.9073486257070726e-06,-0.7325010299682617,-2.8800010681152344,-1.1000022888183594,2,-0.004129255638885998,-1.6328979453873826,55.7400016784668,-1.5555461365659307,54.97000122070313,-1.2444369092527445,54.5,-0.004129255638885998
10697,2004-07-01,55.47000122070313,55.77000045776367,55.06000137329102,55.349998474121094,6363200.0,-0.004129255638885998,-1.0285776566757703,-3.0000000000001776,33.870980146650524,38.03964854679055,-0.12570876240926765,0.6350476082145704,-0.4297743879500473,-2.0321264378703816,16.010161518069072,0.7099990844726491,-0.5043861066693012,-0.4674987792968679,-1.9422100141245906,1.0072124555308548,-1.2048543967107292,0.26985683811699346,0.5845904956593273,64.66674804687548,26.99052200788566,0.7373556174138611,7,-0.19500160217285867,0.2299976348876953,-0.7825012207031321,-2.6500015258789134,-0.9799995422363352,3,-0.003605566225673984,4.4000915541313095,55.70000076293945,-1.6328979453873826,55.7400016784668,-1.5555461365659307,54.97000122070313,-0.003605566225673984
10698,2004-07-02,55.349998474121094,56.13999938964844,55.11999893188477,55.27999877929688,4800000.0,-0.0021633809976778773,-4.230779764466683,0.583317439125089,33.46613848565646,36.79240190550134,0.01114220906883645,0.6929155172331463,-0.262321192357966,-1.9117367183529694,15.000545854325106,1.0200004577636648,-0.5953508620571313,-0.5255014419555692,-1.9889288687974158,0.9379259848862773,-1.2572151553764925,0.20621227146535404,-0.8499984741210938,45.89031432080056,12.482885427802252,0.731713713420924,7,-0.029998779296875,0.5400009155273438,-0.5549983978271484,-2.529998779296875,-0.3599967956542969,4,0.0030713999698133154,-1.0285776566757703,55.47000122070313,4.4000915541313095,55.70000076293945,-1.6328979453873826,55.7400016784668,0.0030713999698133154
10699,2004-07-06,54.95000076293945,55.43000030517578,54.91999816894531,55.16999816894531,5752600.0,-0.007226697781548497,-2.64283865342434,-3.142833787466259,36.3636513762225,35.82191620106627,0.4016441573060945,1.0332641908649904,0.18274683130909608,-1.5187835555056353,13.835905835307747,0.5100021362304688,-0.6491511605658289,-0.853999137878418,-2.3529444819306775,0.6449462061738416,-1.6034718099045477,-0.1045264658522882,-0.41720077514648324,2.45922655526928,-31.205835677712674,0.7494726720261311,7,0.3699989318847656,0.9399986267089844,-0.10000133514404297,-2.1300010681152344,1.0499992370605469,1,0.008735205378924471,-4.230779764466683,55.349998474121094,-1.0285776566757703,55.47000122070313,4.4000915541313095,55.70000076293945,0.008735205378924471
10700,2004-07-07,54.52999877929688,54.9900016784668,54.43000030517578,54.77999877929688,5457900.0,-0.007643348094834579,-1.4889118714183203,1.1363770352516862,35.66877433285366,35.023210131917565,0.7710451173282777,1.3499995065730772,0.642578373542257,-1.111852721098927,12.82022422964375,0.5600013732910156,-0.6559175273150615,-1.1645009994506736,-2.701188574525723,0.37218657562437585,-1.9328447869881984,-0.3961572119131489,1.6100006103515554,5.847867114615399,-30.573551448714454,0.768343787537524,7,0.7550010681152273,1.325000762939446,0.38000011444091086,-1.7099990844726634,1.7700004577636648,2,0.019255512108253603,-2.64283865342434,54.95000076293945,-4.230779764466683,55.349998474121094,-1.0285776566757703,55.47000122070313,0.019255512108253603
10701,2004-07-08,54.7599983215332,55.540000915527344,54.599998474121094,54.61999893188477,5780100.0,0.004217853427197271,-9.44445386343407,-0.5599975585937216,41.43166148662286,35.46782221757795,0.45046085073909836,0.9970628389731218,0.44880982189401664,-1.3529202711780357,11.170198384514965,1.0100021362304616,-0.6678492817632815,-0.8240013122558594,-2.2907467065497116,0.6427440820379928,-1.5573740094027855,-0.09062861510893327,1.3458010864257801,19.298139943694146,-18.892399424238107,0.7333726971469265,7,0.5250015258789062,1.095001220703125,0.18500041961669922,-1.9399986267089844,0.7800025939941406,3,0.008400345384763197,-1.4889118714183203,54.52999877929688,-2.64283865342434,54.95000076293945,-4.230779764466683,55.349998474121094,0.008400345384763197
10702,2004-07-09,54.9900016784668,55.18000030517578,54.77999877929688,54.9000015258789,3899600.0,0.004200207523438637,-1.4242101977829509,0.6428610354224267,47.136585345359954,37.44011398832662,0.12373258264052822,0.6615761187631151,0.2436277050002218,-1.5868587142834443,9.558007200328547,0.4200019836425781,-0.684691408086934,-0.5054981231689482,-1.8844444025712832,0.8734481562333869,-1.1949712628701121,0.18397501653221582,1.0822817474365252,32.74863585460419,-8.563065976541324,0.6894731397011675,7,0.2949981689453125,0.8649978637695312,0.009997367858886719,-2.170001983642578,1.0999984741210938,4,-0.007092256636508254,-9.44445386343407,54.7599983215332,-1.4889118714183203,54.52999877929688,-2.64283865342434,54.95000076293945,-0.007092256636508254
10703,2004-07-12,54.88999938964844,55.20000076293945,54.5099983215332,54.849998474121094,4227200.0,-0.001818554023749308,1.0909048874092568,0.4444538634340343,45.77007925619318,39.04309020635425,0.31835220400942177,0.6217624002340756,0.37328146926065386,-1.4942870614826944,7.473178988493279,0.69000244140625,-0.7178270560397308,-0.4965003967285142,-1.6825643664026657,0.6895635729456373,-1.08953238156559,0.09653158810856155,1.1494383738403329,41.441336174307516,-2.832293873267915,0.5930319848370755,7,0.3950004577636719,0.9650001525878906,0.33500003814697266,-1.989999771118164,1.6500015258789062,0,-0.0072872602592354285,-1.4242101977829509,54.9900016784668,-9.44445386343407,54.7599983215332,-1.4889118714183203,54.52999877929688,-0.0072872602592354285
10704,2004-07-13,55.38000106811523,55.6500015258789,55.04999923706055,55.54999923706055,6372900.0,0.008926975476687637,2.24323154009535,-4.249856952126823,50.09982152429204,40.36576056316727,-0.11999345026173813,0.00356706861536793,-0.07786210444071173,-1.9806425527507443,5.472659878164471,0.7600021362304616,-0.7261843978144071,0.07500114440917116,-0.8326855570622413,0.9826878458805837,-0.37884220632653154,0.5288444951448739,0.6272479462072837,77.86883708132163,30.88071613452469,0.45384335073570475,7,-0.0950012207031179,0.47499847412110086,0.034998893737800074,-2.2900009155273366,1.6499977111816548,1,-0.007042242364147744,1.0909048874092568,54.88999938964844,-1.4242101977829509,54.9900016784668,-9.44445386343407,54.7599983215332,-0.007042242364147744
10705,2004-07-14,55.91999816894531,56.29999923706055,55.36000061035156,55.38999938964844,7503400.0,0.009750760029164862,-2.1864558009620856,-3.117673458396782,52.651500373522,41.82879914748591,-0.706018336682213,-0.5894937938097513,-0.5696684724328307,-2.5087069100530854,5.142604909945573,0.9399986267089844,-0.5671174529544274,0.6294982910156222,-0.2250248184919741,1.4840214005232184,0.20223673626182403,1.0567598457694203,-1.4899978637695312,78.77090090742864,34.58864551986238,0.42726155475379696,7,-0.5549983978271484,-0.06499862670898438,-0.5049982070922852,-2.779998779296875,0.8600006103515696,2,0.0014306479555485918,2.24323154009535,55.38000106811523,1.0909048874092568,54.88999938964844,-1.4242101977829509,54.9900016784668,0.0014306479555485918
10706,2004-07-15,55.349998474121094,56.09000015258789,55.2599983215332,56.04999923706055,5474900.0,-0.010193127923612155,1.128202745594773,-1.3207591984798757,47.068967671794404,43.29524220583523,-0.2133205295467988,-0.064545731543447,0.013877919311781284,-1.925656711086269,4.85322277001666,0.8300018310546875,-0.455284253899336,0.08599872589111612,-0.7232217670562733,0.8952192188385055,-0.3186115205825786,0.4906089723648108,-0.8825981903076183,46.927358824306644,5.395423686488471,0.4046102464736934,7,0.015001296997070312,0.5050010681152344,0.11500167846679688,-2.1599979400634766,1.69000244140625,3,0.01716351922545445,-2.1864558009620856,55.91999816894531,2.24323154009535,55.38000106811523,1.0909048874092568,54.88999938964844,0.01716351922545445
10707,2004-07-16,56.79999923706055,58.13999938964844,55.5,55.72999954223633,23213100.0,0.02619694314205634,-2.4509823476613146,-1.5285693265976752,68.97686320301906,47.24087828554218,-1.6257901394838044,-1.4926257617314178,-1.4012567434352121,-3.3500510077074495,6.102235896734082,2.7900009155273438,-0.3936096735655994,1.4734994888305692,0.4162086806992704,2.530790296961868,0.9448540847649198,2.0021448928962187,-2.2959469741821295,63.08540610750718,15.62662593939929,0.528645404065651,7,-0.5149993896484375,-0.5149993896484375,-0.9250001907348633,-3.434999465942383,0.25,4,-0.02218306933904124,1.128202745594773,55.349998474121094,-2.1864558009620856,55.91999816894531,2.24323154009535,55.38000106811523,-0.02218306933904124
10708,2004-07-19,56.4000015258789,57.68000030517578,55.90999984741211,57.68000030517578,8860200.0,-0.007042213319620294,1.765628352764466,-1.1962608825857304,61.93655253578415,50.0823117477157,-1.185895770547745,-1.0562076907270708,-0.9471108573895748,-2.9445557305920644,7.229034557588224,1.7700004577636719,-0.34685538535892135,1.0160017013549734,-0.14387869004796983,2.1758820927579166,0.4360615056535053,1.5959418970564414,-1.7505113779296835,43.68939230270647,-5.691739074242385,0.57994019570147,7,-0.11500167846678977,-0.11500167846678977,-0.5250024795532156,-2.8100013732910085,0.7699966430664134,0,-0.005496478101135627,-2.4509823476613146,56.79999923706055,1.128202745594773,55.349998474121094,-2.1864558009620856,55.91999816894531,-0.005496478101135627
10709,2004-07-20,56.31000137329102,56.68999862670898,56.099998474121094,56.599998474121094,6541100.0,-0.0015957473431376101,1.5106528038180105,0.22656045108837505,55.3672235209263,52.27102832416821,-0.9864249562989471,-0.9329169639657167,-0.8273926874328978,-2.8476095054000723,8.587903261771352,0.5900001525878835,-0.24826726266129384,0.8745014190673928,-0.3552952577471089,2.1042980958818944,0.2596030806601419,1.4893997574746436,-1.5208908556738407,36.458425775688184,-8.675776078270303,0.6148983384072503,7,0.014997482299797582,-0.025001525878913355,-0.43500232696533914,-2.720001220703132,1.3499984741210866,1,0.004084523825734099,1.765628352764466,56.4000015258789,-2.4509823476613146,56.79999923706055,1.128202745594773,55.349998474121094,0.004084523825734099
10710,2004-07-21,55.75,56.59000015258789,55.70000076293945,56.54999923706055,6014500.0,-0.009944971756946974,1.02272343044905,2.758645637389736,50.42880950807466,53.27071143766286,-0.26280376535756034,-0.3615226368950317,-0.25839725470751773,-2.282410876449056,9.808180105869225,0.8899993896484375,-0.14545803899284948,0.2954999923706083,-0.9417549674600494,1.532754952201266,-0.323127487544717,0.9141274722859336,-0.8268539275015669,17.01394085896884,-23.043476533681183,0.6186274799153284,7,0.5749988555908203,0.5349998474121094,0.18249988555908203,-2.1599998474121094,1.7700004577636719,2,0.022959619359585348,1.5106528038180105,56.31000137329102,1.765628352764466,56.4000015258789,-2.4509823476613146,56.79999923706055,0.022959619359585348
10711,2004-07-22,56.2400016784668,56.4000015258789,55.75,55.79999923706055,6924700.0,0.008789267775189291,-1.4074089772389853,-0.5500035762820972,56.3218347605544,54.2912947060178,-0.5819917937709462,-0.8477325779622689,-0.7383613107591955,-2.7633551489830523,10.785491721365863,0.6500015258788991,-0.018131139154633047,0.7555015563964815,-0.5288907378362495,2.0398938506292126,0.11330540928011601,1.397697703512847,-1.1881814732823628,28.030373089038523,-8.545895989599497,0.6421961471163641,7,0.08499717712402344,0.0449981689453125,-0.1425027847290039,-2.6500015258789062,1.4699974060058594,3,0.009601655133606446,1.02272343044905,55.75,1.5106528038180105,56.31000137329102,1.765628352764466,56.4000015258789,0.009601655133606446
10712,2004-07-23,55.7400016784668,56.20000076293945,55.38000106811523,56.20000076293945,5245600.0,-0.008890469151451641,2.5652231602342206,-1.0454466638923567,53.0139327729408,55.09616731898976,0.03976554109495822,-0.362373476932369,-0.22393297818589986,-2.2547181694119445,11.271091234229312,0.8600006103515696,0.14615598559726806,0.2530014038085966,-1.0332684647979278,1.539271272415121,-0.3901335304946656,0.8961363381118588,-0.564654305903801,15.652205642105244,-18.930216620080508,0.6431349343032634,7,0.8549976348876953,0.5449981689453125,0.38249778747558594,-2.1500015258789062,1.7999992370605469,4,0.023322554680918817,-1.4074089772389853,56.2400016784668,1.02272343044905,55.75,1.5106528038180105,56.31000137329102,0.023322554680918817
10713,2004-07-26,55.43000030517578,55.65999984741211,54.86000061035156,55.59000015258789,5885000.0,-0.005561560171441049,4.333341810459927,0.34782644751463687,53.76174677021743,55.503047901870346,0.48547426939541793,0.022001586348523006,0.09396809970156994,-1.9235840224725536,11.504928012748202,0.8800010681152344,0.263137811138904,-0.10349998474121236,-1.3039089288026915,1.0969089593202668,-0.7037044567719519,0.4967044872895272,2.7099990844726562,31.147558069969666,-7.188488161620757,0.6002044720307393,7,1.0699996948242188,0.8549995422363281,0.534998893737793,-1.8400001525878906,2.6699981689453125,0,0.0292260314444468,2.5652231602342206,55.7400016784668,-1.4074089772389853,56.2400016784668,1.02272343044905,55.75,0.0292260314444468
10714,2004-07-27,55.6500015258789,55.72999954223633,55.11999893188477,55.31999969482422,5083300.0,0.003968991872485672,1.4898092643051482,-2.06251341105782,59.06149926051747,56.2152700004254,0.3439727306277476,-0.15224957853532572,-0.1054203083905847,-2.126547167668271,11.776863042381077,0.6100006103515554,0.3446043482126271,0.08250122070311505,-1.0888753040378063,1.2538777454440364,-0.5031870416673456,0.6681894830735757,2.4243978881835986,45.66480488810545,3.086239733679321,0.5856882623704615,7,0.8499984741211009,0.6349983215332102,0.262497901916511,-1.745002746582017,2.1399993896484446,1,0.027313505865037113,4.333341810459927,55.43000030517578,2.5652231602342206,55.7400016784668,-1.4074089772389853,56.2400016784668,0.027313505865037113
10715,2004-07-28,55.68000030517578,55.86000061035156,54.79999923706055,55.54999923706055,8636000.0,0.0005390616078049248,3.3265213972643264,0.3939404448143609,57.69231505279012,57.39564193164716,0.30882651303132747,-0.19707829750275607,-0.10081515236548455,-2.136126658872371,12.24091727957886,1.0600013732910156,0.4516691175971843,0.1155000686645522,-1.0543225531452194,1.2853226904743238,-0.4694112422403336,0.700411379569438,2.3301111328124975,54.99998807908835,9.085136899297304,0.5849113109048851,7,0.7899990081787109,0.6049995422363281,0.217498779296875,-1.7750015258788991,2.040000915527351,2,0.0355603364113537,1.4898092643051482,55.6500015258789,4.333341810459927,55.43000030517578,2.5652231602342206,55.7400016784668,0.0355603364113537
10716,2004-07-29,55.47000122070313,55.77000045776367,55.16999816894531,55.63999938964844,4832100.0,-0.0037715352608058694,1.7907063394900729,-1.30766747850577,54.02683983847715,55.73452822447584,0.600820849195685,-0.00547436178460714,0.13625828226894754,-1.9083188715110069,12.730049584384801,0.6000022888183594,0.4997724339015761,-0.08299903869627911,-1.251734592299755,1.0857365149071967,-0.6673668154980135,0.5013687381054552,2.411705729248034,47.85723238565508,0.2655032643492774,0.5843677768017367,7,0.769998550415032,0.8149986267089773,0.4149980545043874,-1.56500244140625,2.3799972534179616,3,0.03695689907963118,3.3265213972643264,55.68000030517578,1.4898092643051482,55.6500015258789,4.333341810459927,55.43000030517578,0.03695689907963118
10717,2004-07-30,55.27000045776367,55.59000015258789,54.9900016784668,55.20000076293945,5033400.0,-0.003605566225673984,-1.4489840404826781,-0.4117673458397084,53.13532163367206,54.756613679796715,0.626892050484031,0.18843579309056224,0.36382422811961135,-1.691012547013031,13.465067921916042,0.5999984741210938,0.4872280156892117,-0.27299976348876953,-1.44813051140018,0.9021309844226408,-0.8605651374444747,0.31456561046693565,2.4884381836718674,44.33968035757342,-3.863555638371146,0.5875653739557044,7,0.47499847412109375,1.0149993896484375,0.6274986267089844,-1.3650016784667898,2.5900001525878906,4,0.044146889931249156,1.7907063394900729,55.47000122070313,3.3265213972643264,55.68000030517578,1.4898092643051482,55.6500015258789,0.044146889931249156
10718,2004-08-02,55.52000045776367,55.72000122070313,55.0,55.0,4140500.0,0.004523249464979617,-1.7692330264461265,7.428610354223434,51.20274396039012,54.293893728626024,0.2670161567885714,-0.050778504288395254,0.15614611340251372,-1.915211679348232,13.815552914888517,0.7200012207031321,0.5639143351077749,-0.03149986267089844,-1.2032069021977847,1.1402071768559878,-0.6173533824343451,0.5543536570925482,2.120100607496866,67.92455546238749,22.50413926260407,0.5858535197634435,8,0.17499923706054688,0.7649993896484375,0.36749839782714844,-1.4750003814697195,2.75,0,0.03638329324763556,-1.4489840404826781,55.27000045776367,1.7907063394900729,55.47000122070313,3.3265213972643264,55.68000030517578,0.03638329324763556
10719,2004-08-03,55.43000030517578,55.97999954223633,55.27000045776367,55.36999893188477,5934200.0,-0.0016210401989523726,-4.461566676937072,0.11538715475184784,45.43763861125199,53.73931918453461,0.24480463709547706,0.0811883805030007,0.27862345251885756,-1.785301672783639,14.585738540297843,0.7099990844726562,0.36188475567327316,-0.14549999237060263,-1.284539582623708,0.9935395978825028,-0.7150197874971553,0.4240198027559501,2.0964966869567547,53.389907218827794,11.684625074950183,0.5695197951265519,8,0.1700000762939453,0.8549995422363281,0.25749874114990234,-1.1600017547607422,2.079998016357422,1,0.04816882832843872,-1.7692330264461265,55.52000045776367,-1.4489840404826781,55.27000045776367,1.7907063394900729,55.47000122070313,0.04816882832843872
10720,2004-08-04,55.58000183105469,55.6500015258789,55.18000030517578,55.25,3438700.0,0.0027061433348918307,1.0000000000000302,5.499904634751748,52.32326408315569,53.29503355371253,0.07616220694485776,0.014634074195072344,0.15190620494226437,-1.8835776046901174,15.295297249804651,0.4700012207031179,0.2346564666217219,-0.047998619079592686,-1.0754660894301438,0.9794688512709584,-0.5617323542548718,0.4657351160956864,1.837435250874968,59.59610360586001,17.7850407094424,0.5137337351752759,8,-0.0800018310546875,0.7049980163574219,-0.05750274658203125,-1.3100032806396484,1.9899978637695312,2,0.03976248671582172,-4.461566676937072,55.43000030517578,-1.7692330264461265,55.52000045776367,-1.4489840404826781,55.27000045776367,0.03976248671582172
10721,2004-08-05,55.22000122070313,56.0,55.099998474121094,55.70000076293945,6130000.0,-0.006477160822085604,-1.4999867546160164,-1.4545359966708067,29.533727913570587,50.6861219026714,0.3087257948135189,0.4330675333697229,0.5517977281777675,-1.4670327740539832,16.189726075981504,0.9000015258789062,0.14938528366373305,-0.43099937438964275,-1.3953077117441097,0.5333089629648242,-0.9131535430668762,0.05115479428759073,2.0927383474317622,22.77226974864573,-15.672423872000419,0.4821541686772331,8,0.17999839782714133,1.0649986267089773,0.26749801635741477,-0.1450023651123047,2.930000305175767,3,0.04527345064713062,1.0000000000000302,55.58000183105469,-4.461566676937072,55.43000030517578,-1.7692330264461265,55.52000045776367,0.04527345064713062
10722,2004-08-06,54.599998474121094,55.22000122070313,54.4000015258789,55.22000122070313,6053600.0,-0.011227865499386924,1.6451485879529786,1.2916736205485562,27.9411902201861,47.81717117489014,0.8381540334693725,1.0776034037379745,1.1714595732101216,-0.7912816537446901,16.76882117515921,0.819999694824233,0.11657294169022236,-1.0315019607543974,-2.0653563708060148,0.002352449297220005,-1.548429165780206,-0.5145747557285887,2.6122314807708236,12.499821185895533,-24.237102565705975,0.5169272050258089,8,0.6000022888183594,1.6700019836425781,0.8875007629394531,0.5500011444091797,3.75,4,0.059523811187291775,-1.4999867546160164,55.22000122070313,1.0000000000000302,55.58000183105469,-4.461566676937072,55.43000030517578,0.059523811187291775
10723,2004-08-09,54.4900016784668,54.9000015258789,54.459999084472656,54.65999984741211,3450200.0,-0.0020145933833025653,-2.826052343516706,0.2741893804220728,27.804914811423927,44.34421734721309,0.894897728086768,1.218573793547428,1.2759617501893672,-0.6337534218209555,17.731434752194293,0.4400024414062429,-0.008743762821261214,-1.1214988708496065,-2.228629507650723,-0.01436823404849008,-1.6750641892501648,-0.5679335524490483,2.553494570684336,5.625014901175824,-29.860480872020155,0.55356531840056,8,0.7099990844726562,1.779998779296875,0.99749755859375,0.6599979400634766,3.6899986267089844,0,0.06184618880671677,1.6451485879529786,54.599998474121094,-1.4999867546160164,55.22000122070313,1.0000000000000302,55.58000183105469,0.06184618880671677
10724,2004-08-10,54.9900016784668,55.0,54.36999893188477,54.47999954223633,3931800.0,0.009175995312872054,1.3773679967754668,-3.0000448792747507,40.594091191930985,42.44441469600652,0.32567998605114923,0.7250306282427132,0.7661700882518829,-1.0796385194883555,18.22977908113172,0.6300010681152273,-0.07021242936379224,-0.6019989013671889,-1.7396160355057688,0.535618232771391,-1.1708074684364789,-0.03319033429789897,1.8948848872880006,38.036953392854784,0.2060516087473161,0.5688085670692903,8,0.19499778747558594,1.2649974822998047,0.6149978637695312,0.15999794006347656,3.129997253417976,1,0.05964718456412177,-2.826052343516706,54.4900016784668,1.6451485879529786,54.599998474121094,-1.4999867546160164,55.22000122070313,0.05964718456412177
10725,2004-08-11,56.0,56.13999938964844,54.70000076293945,54.70000076293945,6071100.0,0.018366944730039858,-1.2153838027859043,2.5490074348886265,47.36840344092282,41.70458842961159,-0.7086778572327006,-0.2937263522637892,-0.2395064166203582,-2.030696153052922,18.47568977155265,1.4399986267089844,-0.09251791971652779,0.40399932861328125,-0.7390235911920371,1.5470222484185996,-0.16751213128937792,0.9755107885159404,0.6836955550451975,92.09043200896558,50.82963480187392,0.57151145990266,8,-0.7450008392333984,0.25499916076660156,-0.3950004577636719,-0.8500003814697266,2.520000457763672,2,0.026964255741664278,1.3773679967754668,54.9900016784668,-2.826052343516706,54.4900016784668,1.6451485879529786,54.599998474121094,0.026964255741664278
10726,2004-08-12,56.29999923706055,56.75,56.099998474121094,56.1500015258789,7663000.0,0.005357129233223956,-4.199932862352564,0.11538292247063961,56.42198945183858,42.0697737427412,-0.9818080541714451,-0.546946977064529,-0.533543032715265,-2.2545623905264875,19.085217355539026,0.75,-0.16490048315547767,0.6564985275268569,-0.5218905114521917,1.8348875665059055,0.06730400803733261,1.2456930470163812,-1.9300003051757741,81.09241340400666,35.08071135894549,0.5891945194895253,8,-0.7399997711181641,-0.04500007629394531,-0.7299995422363281,-1.0550003051757812,1.6199989318847656,3,0.02255773490184465,-1.2153838027859043,56.0,1.3773679967754668,54.9900016784668,-2.826052343516706,54.4900016784668,0.02255773490184465
10727,2004-08-13,55.540000915527344,56.349998474121094,55.25,56.25,6049000.0,-0.013499082270553964,1.4175896038566338,-4.733399455761328,51.14345806844569,42.06318642141404,-0.20057506937872205,0.1199661862628787,0.20984728330378033,-1.41329558570623,17.52556657800481,1.0999984741210938,-0.24934572741105399,-0.04049987792969034,-1.0857595564490694,1.0047598005896887,-0.5631297171893834,0.48212996133000274,-1.1224019622802643,49.15972514958239,1.2154369827937543,0.52262983925969,8,0.019998550415039062,0.7149982452392578,0.029998779296875,-0.22500228881835938,2.3600006103515554,4,0.04699316829902811,-4.199932862352564,56.29999923706055,-1.2153838027859043,56.0,1.3773679967754668,54.9900016784668,0.04699316829902811
10728,2004-08-16,56.09000015258789,56.25,55.52999877929688,55.540000915527344,4739500.0,0.0099027588763827,-1.5263045180461219,-0.7746478116504228,54.28014596795806,43.04568723882583,-0.7389225234906007,-0.4790073246265649,-0.3632841107317404,-1.8803981637263618,15.881630334443372,0.7200012207031179,-0.28031069825946275,0.5249994277954073,-0.47740821412428147,1.527407069715096,0.02379560683556292,1.0262032487552517,-1.625753178405752,72.26892641965169,23.043384232939317,0.5012038209598457,8,-0.5300006866455078,0.16499900817871094,-0.5200004577636719,-0.6650009155273438,1.2099990844726562,0,0.040292357200661044,1.4175896038566338,55.540000915527344,-4.199932862352564,56.29999923706055,-1.2153838027859043,56.0,0.040292357200661044
10729,2004-08-17,56.540000915527344,56.54999923706055,56.04999923706055,56.1500015258789,6458700.0,0.008022834047339389,1.4390479912168073,0.7090907829850523,57.73382183434876,43.64686032229172,-1.1341827944397664,-0.9601194348583064,-0.8248949835148665,-2.244043951886596,14.256027760302292,0.5,-0.2775637524072039,0.9635002136230497,-0.07935563743903629,2.0063560646851357,0.4420722880920067,1.4849281391540927,-2.0300388808288474,89.75613840843327,39.55657441913578,0.5214279255310446,8,-0.9800014495849609,-0.2850017547607422,-0.970001220703125,-1.0600013732910156,0.02000045776367898,1,0.029006002177089707,-1.5263045180461219,56.09000015258789,1.4175896038566338,55.540000915527344,-4.199932862352564,56.29999923706055,0.029006002177089707
10730,2004-08-18,57.02999877929688,57.06000137329102,56.52000045776367,56.540000915527344,4851600.0,0.008666392922448196,-1.0377439972361644,1.2564067451778191,63.35615185640004,47.40490742705055,-1.5610270519820801,-1.4222243844351539,-1.3320094125475137,-2.6527427540589343,13.32076215524918,0.5400009155273509,-0.26311198621606025,1.38949813842774,0.16119255672133903,2.617803720134141,0.775345347574536,2.003650929280944,-2.4752359852923576,98.34239937953258,45.870054726892896,0.6141527908532014,8,-1.3149986267089844,-0.7749996185302805,-1.4599990844726634,-1.549999237060554,-0.47999954223633523,2,0.01911275076133423,1.4390479912168073,56.540000915527344,-1.5263045180461219,56.09000015258789,1.4175896038566338,55.540000915527344,0.01911275076133423
10731,2004-08-19,56.77999877929688,57.0099983215332,56.63999938964844,56.70000076293945,4444400.0,-0.004383657817835229,-2.6999752045623606,0.16326196963800357,62.81833154472044,51.28014535199881,-1.1918008549799382,-1.1907450058975257,-1.1104433864242864,-2.320954370597491,12.334953634745624,0.3899993896484446,-0.20401038358237145,1.1124982833862376,-0.19263038780189135,2.4176269545743665,0.4599339477921731,1.765062618980302,-2.125026442120898,84.53025516300976,29.747399622877452,0.6525643355940645,8,-1.0649986267089844,-0.5249996185302805,-1.169999122619636,-1.299999237060554,-0.25,3,0.030644623386311576,-1.0377439972361644,57.02999877929688,1.4390479912168073,56.540000915527344,-1.5263045180461219,56.09000015258789,0.030644623386311576
10732,2004-08-20,57.040000915527344,57.11999893188477,56.65999984741211,56.66999816894531,3809300.0,0.0045791148612222,-1.358973355765129,4.625149015306442,62.88136480869286,55.17752868502869,-1.194952086704049,-1.4212279281430327,-1.3896744390440219,-2.503851415315985,11.891360711037054,0.45999908447266336,-0.1893396642737173,1.3075004577636733,-0.13508239467808636,2.750083310205433,0.5862090315427935,2.028791883984553,-2.2888274169067557,94.96867869935586,40.11945550146581,0.7212914262208786,8,-1.295001983642571,-0.7850017547607422,-1.4300012588500977,-1.460000991821289,0.05999755859375,4,0.015427721586491305,-2.6999752045623606,56.77999877929688,-1.0377439972361644,57.02999877929688,1.4390479912168073,56.540000915527344,0.015427721586491305
10733,2004-08-23,57.04999923706055,57.61000061035156,57.040000915527344,57.13000106811523,4667300.0,0.00017528613907291657,-10.400167849240864,-0.21621955997276263,63.91752644891415,57.76902149136015,-0.8980676040278226,-1.3740873386780805,-1.4291757540104157,-2.4335086227951734,12.309581408527315,0.5699996948242188,-0.026893058489200428,1.2364988327026367,-0.312561457885991,2.7855591232912644,0.46196868740832286,2.0110289779969506,-2.1566962124441105,64.10250767218085,8.694072554304228,0.7745301452943123,8,-0.8949985504150391,-1.0249996185302734,-0.7649993896484375,-0.9699993133544922,-0.02000045776366477,0,0.014899251536995228,-1.358973355765129,57.040000915527344,-2.6999752045623606,56.77999877929688,-1.0377439972361644,57.02999877929688,0.014899251536995228
10734,2004-08-24,57.16999816894531,57.5,57.06999969482422,57.47000122070313,4028100.0,0.002103399360026792,1.3888865341414827,3.7499523173759703,63.730554245189786,59.58703824738981,-0.7557939201396948,-1.4486460797910397,-1.5759572495308092,-2.476443207177887,12.677451688416506,0.4500007629394531,0.2158799882628344,1.2804979324340806,-0.3799317383847054,2.9409276032528666,0.4502830970246876,2.1107127678434736,-2.059359337470063,59.63280919166927,4.557699586141567,0.8302148354093927,8,-0.7399978637695312,-1.1799983978271484,-0.8849983215332031,-1.0899982452392578,-0.839996337890625,1,0.002273938644025586,-10.400167849240864,57.04999923706055,-1.358973355765129,57.040000915527344,-2.6999752045623606,56.77999877929688,0.002273938644025586
10735,2004-08-25,57.65999984741211,57.68999862670898,57.18999862670898,57.22999954223633,4701100.0,0.008570958442551957,1.0408252238225582,-1.433319770103216,70.60811616279743,61.16327454860747,-1.1013840030896347,-1.8790450977373183,-2.0618095154786786,-2.8825553878836487,13.564155914128168,0.5200004577636648,0.5041030921073215,1.671499633789061,-0.1632890692242981,3.5062883368024202,0.7541052822823815,2.5888939852957407,-2.349412073626752,97.14297132435551,36.41278199806171,0.9173943515066807,8,-1.1900005340576172,-1.6300010681152344,-1.3550004959106445,-1.5799999237060547,-0.6599998474121094,2,-0.019077323569754667,1.3888865341414827,57.16999816894531,-10.400167849240864,57.04999923706055,-1.358973355765129,57.040000915527344,-0.019077323569754667
10736,2004-08-26,57.52000045776367,57.84000015258789,57.459999084472656,57.65999984741211,3930800.0,-0.0024280157824995152,-1.9230611226855248,-0.32557974485903374,76.83829794097167,64.0182567566659,-0.8606329179005527,-1.662845282480049,-1.9085635165390755,-2.6691672430656297,14.54728637021176,0.3800010681152344,0.7096322210187651,1.4290002822875962,-0.5099176186315475,3.36791818320674,0.4595413318280208,2.3984592327471717,-1.9714715986859517,72.88138880806905,5.800447229624311,0.969458950459572,8,-0.8350009918212891,-1.4150009155273438,-1.215001106262207,-1.4400005340576172,-0.2700004577636719,3,-0.016863720670784565,1.0408252238225582,57.65999984741211,1.3888865341414827,57.16999816894531,-10.400167849240864,57.04999923706055,-0.016863720670784565
10737,2004-08-27,57.709999084472656,57.849998474121094,57.58000183105469,57.599998474121094,3488200.0,0.00330317498603816,-2.6001017293997966,-0.7857220708446866,79.16668106394256,66.78342732288641,-0.7939375500688826,-1.7504174937704278,-2.0721960439345963,-2.7893560577244045,15.83948605280032,0.3299980163574219,0.8280831473756365,1.4969989776611357,-0.5294887664979697,3.523486721820241,0.4837551055815794,2.510242849740692,-1.8864936701737136,82.7160726395901,7.536624581002371,1.0132438720795536,8,-0.7600002288818359,-1.6000003814697266,-1.4049997329711914,-1.6049995422363281,-0.25,4,-0.020447068513180122,-1.9230611226855248,57.52000045776367,1.0408252238225582,57.65999984741211,1.3888865341414827,57.16999816894531,-0.020447068513180122
10738,2004-08-30,57.540000915527344,57.849998474121094,57.4900016784668,57.61999893188477,3327400.0,-0.0029457316174356096,-3.000042386351595,-0.7272506588986636,74.56650925194319,68.65372592484134,-0.44323768319705437,-1.498136879994874,-1.8675922056656802,-2.5491891842210066,16.976265690353753,0.3599967956542969,0.8797707406432664,1.2260007858276367,-0.8556616208035521,3.3076631924588256,0.18516958251204585,2.2668319891432276,-1.4327864728533015,60.25666105872687,-18.810536913172378,1.0408312033155935,8,-0.35500144958496094,-1.430002212524414,-1.100001335144043,-1.4350013732910156,0.20999908447265625,0,-0.007646896670234771,-2.6001017293997966,57.709999084472656,-1.9230611226855248,57.52000045776367,1.0408252238225582,57.65999984741211,-0.007646896670234771
10739,2004-08-31,58.099998474121094,58.099998474121094,57.5099983215332,57.5099983215332,5775400.0,0.00973231751274839,1.0,-7.3751847789798415,72.15192827710533,69.63103441603081,-0.8478376378886097,-1.947708774333492,-2.3867304787222707,-3.0334526227166876,17.939899185400037,0.5900001525878906,1.0426415460297846,1.652498435974124,-0.5304571735521932,3.835454045500441,0.5610206312109653,2.7439762407372825,-1.7487942670444667,100.0,21.647390696202848,1.0914778047631577,8,-0.7299995422363281,-1.864999771118164,-1.707498550415039,-1.9949989318847656,-2.1800003051757812,1,-0.01841651846687764,-3.000042386351595,57.540000915527344,-2.6001017293997966,57.709999084472656,-1.9230611226855248,57.52000045776367,-0.01841651846687764
10740,2004-09-01,57.790000915527344,58.06000137329102,57.40999984741211,58.0,5949500.0,-0.005335586346561283,2.939381328894311,-0.3559305595965474,65.68426598221464,69.9494715757524,-0.4679013303956623,-1.5427521663826411,-2.041534821168945,-2.6406114170019777,19.023835242152305,0.6899986267089844,1.1523702621659666,1.2320009231567397,-0.9894591389746026,3.453460985288082,0.12127089209106856,2.342730954222411,-1.1589896257235992,55.072728177400364,-21.98596277506634,1.1107300310656696,9,-0.4100017547607422,-1.555002212524414,-1.397500991821289,-1.6850013732910156,-2.470001220703125,2,-0.0252638702429987,1.0,58.099998474121094,-3.000042386351595,57.540000915527344,-2.6001017293997966,57.709999084472656,-0.0252638702429987
10741,2004-09-02,57.72000122070313,57.90999984741211,57.5099983215332,57.68000030517578,4948800.0,-0.0012112769287982994,-1.1052441374879538,-0.19048138056315828,76.84736099340238,71.501248929609,-0.27998309343331584,-1.3448044305988063,-1.9451289748569707,-2.4926032631147095,19.729475680366065,0.40000152587890625,1.2114800725895734,1.037001228332528,-1.148511308349569,3.222513765014625,-0.055755040008520496,2.1297574966735766,-0.8539519814086134,44.927824678377185,-34.18682422159984,1.092756268341049,9,-0.15000152587891336,-1.4850025177002024,-1.3425016403198313,-1.615001678466804,-2.3600006103515696,3,-0.012474033358905734,2.939381328894311,57.790000915527344,1.0,58.099998474121094,-3.000042386351595,57.540000915527344,-0.012474033358905734
10742,2004-09-03,57.849998474121094,58.13000106811523,57.77999877929688,57.79999923706055,5102200.0,0.0022522046200397217,-6.77781545373719,1.2499523173753264,74.17588118226672,72.64106612220374,-0.3162569142835707,-1.2847031606788732,-2.0482769311632296,-2.546077908828927,21.600242943270295,0.40999984741209516,1.199386841150357,1.0044984817504883,-1.0051138982269165,3.014110861727893,-0.00030770823821768545,2.0093046717391942,-0.7865173572543256,61.11081676768594,-18.090279252287353,1.0048061899887037,9,-0.2499980926513672,-1.5999984741210938,-1.587498664855957,-1.7449989318847656,-1.029998779296875,4,-0.01037162471818387,-1.1052441374879538,57.72000122070313,2.939381328894311,57.790000915527344,1.0,58.099998474121094,-0.01037162471818387
10743,2004-09-07,57.86000061035156,58.29999923706055,57.70000076293945,58.04999923706055,5706000.0,0.0001728977786394914,-1.352942936428983,-3.800030518043793,70.62506407520709,73.40712276998343,-0.22269610086792113,-1.0849124337968945,-1.9923968884057075,-2.4980426381300305,23.636059941425135,0.5999984741210938,1.2139063282279778,0.8460006713867188,-0.8766697565971171,2.5686710993705546,-0.015334542605202728,1.7073358853786402,-0.604545902260071,50.56191815111355,-26.176134431404243,0.8613352139919191,9,-0.11500167846679688,-1.5250015258789062,-1.845001220703125,-1.730001449584961,-1.3500022888183594,1,-0.006913265151389236,-6.77781545373719,57.849998474121094,-1.1052441374879538,57.72000122070313,2.939381328894311,57.790000915527344,-0.006913265151389236
10744,2004-09-08,58.27000045776367,58.38000106811523,58.0,58.25,7263800.0,0.007086067111771843,2.1666534212828115,-0.10526632802618106,69.87187716640565,73.32531843705102,-0.5143397492381894,-1.3034102118946436,-2.345543837238907,-2.877688699503757,25.674242183291017,0.5200004577636648,1.2240935843804266,1.0920005798339858,-0.4324746473215626,2.616475806989534,0.3297629662562116,1.85423819341176,-0.8056368438783679,88.6597451628133,14.049134991311789,0.7622376135777729,9,-0.375,-1.8950004577636719,-2.280000686645508,-2.1400012969970703,-1.75,2,-0.008923982386795926,-1.352942936428983,57.86000061035156,-6.77781545373719,57.849998474121094,-1.1052441374879538,57.72000122070313,-0.008923982386795926
10745,2004-09-09,57.5099983215332,58.31999969482422,57.5099983215332,58.27000045776367,5118500.0,-0.013042768667581361,-1.1315765697937057,-37.999237078008775,60.05510828820664,71.46051958674379,0.24825354779403597,-0.4474220642554627,-1.5611711240469077,-2.0852168166939578,26.090516324948588,0.8100013732910156,1.2135342066565755,0.2564985275268583,-1.1686627316112208,1.6816597866649374,-0.45608210204218125,0.9690791570958979,0.8700027465820241,0.0,-70.32558763728258,0.712580629569041,9,0.38500213623046875,-1.1349983215332031,-1.5674982070922852,-1.3799991607666016,-0.9299964904785156,3,-0.02764736913568222,2.1666534212828115,58.27000045776367,-1.352942936428983,57.86000061035156,-6.77781545373719,57.849998474121094,-0.02764736913568222
10746,2004-09-10,57.56999969482422,57.63999938964844,57.06999969482422,57.40999984741211,5117200.0,0.0010433207275637457,2.8000076294139338,-0.21052552326456858,57.72594622488747,69.07821571573767,0.21913479002040503,-0.42941618603762777,-1.5943126843141329,-2.108716751543625,25.65320694019615,0.5699996948242188,1.200410530569492,0.2529998779296889,-1.10486343866188,1.610863194521258,-0.425931780366092,0.9319315362254699,0.8100013732910085,38.16789891936458,-27.84087019228651,0.6789316582957843,9,0.1550006866455078,-1.1949996948242188,-1.677499771118164,-1.4400005340576172,-0.25,4,-0.03908285586116278,-1.1315765697937057,57.5099983215332,2.1666534212828115,58.27000045776367,-1.352942936428983,57.86000061035156,-0.03908285586116278
10747,2004-09-13,58.1500015258789,58.1500015258789,57.349998474121094,57.79999923706055,5855000.0,0.010074723538809227,3.571416115355836,2.1875163912929008,63.75004172329112,67.8763859903319,-0.3261915172444745,-0.8472991095691,-2.132746532139528,-2.635859890792709,26.61726057852105,0.8000030517578054,1.1124394083253293,0.7025016784667883,-0.4170449711804807,1.8220483281140574,0.1427283536431574,1.2622750032904193,0.17759948730468977,82.4428014408474,15.523990954669983,0.5597733248236335,9,-0.4250011444091726,-1.7750015258788991,-2.3075017929077077,-2.0200023651122976,-1.5400009155273366,0,-0.04797937819976983,2.8000076294139338,57.56999969482422,-1.1315765697937057,57.5099983215332,2.1666534212828115,58.27000045776367,-0.04797937819976983
10748,2004-09-14,58.349998474121094,58.68000030517578,58.02999877929688,58.02999877929688,5435500.0,0.0034393283403988395,-3.062513411058,0.9142788634456283,64.46080860477255,67.02181713785048,-0.44612170280124985,-0.916279554719047,-2.284125834297612,-2.7900804624681683,27.83963476937109,0.6500015258788991,1.0086722754155204,0.7894987106323228,-0.20203344322113992,1.7810308644857855,0.293732633705595,1.2852647875590506,-1.279998779296875,79.5029996303773,11.180790700362564,0.4957660769267311,9,-0.47499847412109375,-1.8249988555908203,-2.6149978637695312,-2.219999313354492,-0.8499984741210938,1,-0.026221059456847273,3.571416115355836,58.1500015258789,2.8000076294139338,57.56999969482422,-1.1315765697937057,57.5099983215332,-0.026221059456847273
10749,2004-09-15,58.18000030517578,58.5099983215332,58.099998474121094,58.25,4387000.0,-0.0029134219947016815,-2.56516402958835,-0.21874925494123462,56.91491682214644,66.047445008954,-0.2945577473233385,-0.6504668659057558,-2.0535879276477544,-2.574191016632028,28.82099457848995,0.4099998474121094,0.8655847494649294,0.5375005722045927,-0.3660339120530125,1.4410350564621979,0.08573333007579009,0.9892678143333953,-1.0778005981445347,68.9441111521803,4.091247371958843,0.4517672421288043,9,-0.30500030517578125,-1.6550006866455078,-2.4449996948242188,-2.0500011444091797,-0.40000152587889914,2,-0.028704055945046325,-3.062513411058,58.349998474121094,3.571416115355836,58.1500015258789,2.8000076294139338,57.56999969482422,-0.028704055945046325
10750,2004-09-16,58.11999893188477,58.38000106811523,58.099998474121094,58.13999938964844,3299700.0,-0.0010313058263368147,-8.333206179667892,0.2857220708445851,58.152169406067195,63.970201499250095,-0.20430867718125967,-0.5318886561311373,-1.918955848795953,-2.468820074769198,29.366326732213228,0.2800025939941335,0.7729133958028456,0.42299919128418395,-0.45614180456068,1.3021401871290479,-0.016571306638248018,0.8625696892066159,-0.9862432128906349,65.2173191928961,1.3230030509363075,0.43957049792243374,9,-0.24499893188477273,-1.4299983978271555,-2.3999996185302805,-1.8649997711181712,-0.829998016357429,3,-0.027529224079929193,-2.56516402958835,58.18000030517578,-3.062513411058,58.349998474121094,3.571416115355836,58.1500015258789,-0.027529224079929193
10751,2004-09-17,58.52000045776367,58.79999923706055,58.33000183105469,58.36000061035156,5227100.0,0.006882338837405966,-3.2727540705033724,-7.999809269505035,60.41134054890524,62.44080809554327,-0.5351758459594862,-0.837804505538351,-2.2455546000525857,-2.8241782341061707,30.100822827126855,0.6800003051757741,0.6735206207657711,0.7360006332397475,-0.10458579809662893,1.576587064576124,0.3157074175715593,1.1562938489079357,-1.355319847045898,80.68974951921686,18.38410751219547,0.4202932156681879,9,-0.5850009918212891,-1.4950008392333984,-2.7650012969970703,-2.2650012969970703,-1.4399986267089844,4,-0.03315103574049294,-8.333206179667892,58.11999893188477,-2.56516402958835,58.18000030517578,-3.062513411058,58.349998474121094,-0.03315103574049294
10752,2004-09-20,57.91999816894531,58.15999984741211,57.75,57.75,4731500.0,-0.010252944021273636,-3.8235795709541334,1.0624895691772167,54.39811666969844,60.63781393937563,0.08470807310690276,-0.17760040208744954,-1.5850230395005909,-2.189913208304219,30.37102660799943,0.7700004577636719,0.6181567561543915,0.09199848175048686,-0.6733734980418618,0.8573704615428355,-0.29068750814568745,0.47468447164666117,-0.6899048131738255,16.190313568343075,-44.45882754570495,0.382685989896176,9,0.015001296997070312,-0.8949985504150391,-2.0124988555908203,-1.664999008178711,-0.6899986267089844,0,-0.010359090004992355,-3.2727540705033724,58.52000045776367,-8.333206179667892,58.11999893188477,-2.56516402958835,58.18000030517578,-0.010359090004992355
10753,2004-09-21,57.9000015258789,57.95000076293945,57.4000015258789,57.9000015258789,5331500.0,-0.00034524592021023537,10.000152590217546,0.0,47.35453686734526,58.135887239480034,0.12401730045542081,-0.09555795104154186,-1.50025763908301,-2.132707818729223,29.985893660029262,0.549999237060554,0.5231629642662909,0.029501724243154115,-0.6426976728984712,0.7017011213847795,-0.30659797432765856,0.3656014228139668,-0.6071119348558511,35.71434410260444,-19.132767575192744,0.33609969857081334,9,0.03499794006348367,-0.7350025177001882,-1.992502212524407,-1.6450023651122976,-0.13000106811522727,1,-0.022279807971175236,-3.8235795709541334,57.91999816894531,-3.2727540705033724,58.52000045776367,-8.333206179667892,58.11999893188477,-0.022279807971175236
10754,2004-09-22,57.29999923706055,57.6500015258789,57.18999862670898,57.58000183105469,4714500.0,-0.010362733557963355,1.1904796505027944,-100.0,43.98032855106297,56.34980060201963,0.6391706218458353,0.542497170834956,-0.8569199159100975,-1.497170971076244,29.458328722030004,0.7100028991699219,0.42656525636756015,-0.577000617980957,-1.2226696684690666,0.06866843250715249,-0.8998351432250118,-0.25416609273690227,1.5,6.832333456541312,-46.00397720677489,0.32283452524405587,9,0.6350002288818359,0.125,-1.3924999237060547,-1.0450000762939453,0.7099990844726562,2,0.0034904147574594813,10.000152590217546,57.9000015258789,-3.8235795709541334,57.91999816894531,-3.2727540705033724,58.52000045776367,0.0034904147574594813
10755,2004-09-23,56.56000137329102,57.22000122070313,56.52000045776367,57.0,6333600.0,-0.012914448056238537,-1.6923082566115522,1.5714091088677011,37.763719022697366,54.13177535733183,1.3748165664440606,1.260486324159885,-0.0987003587661448,-0.7244631505523742,28.52464569142299,0.779998779296875,0.33314400015480317,-1.261998558044425,-2.133430126583413,-0.39056698950543733,-1.6977143423139225,-0.8262827737749276,2.2077978515624963,1.7544270589340698,-49.930789709354926,0.43571578426949437,9,1.0999984741210866,1.0999984741210866,-0.6525020599365305,-0.30500221252442117,1.8199996948242045,3,0.02156996775785025,1.1904796505027944,57.29999923706055,10.000152590217546,57.9000015258789,-3.8235795709541334,57.91999816894531,0.02156996775785025
10756,2004-09-24,56.54999923706055,56.97000122070313,56.25,56.45000076293945,4555900.0,-0.00017684115961136282,-1.8800048828125284,-0.22726996870204888,35.93076416864896,51.04074451792716,1.3688668363977712,1.2586226173052921,-0.05184145782560279,-0.6958475997744813,27.52769934415492,0.7200012207031321,0.20500036338544447,-1.2235006332397447,-2.2583516130390464,-0.18864965344044293,-1.7409261231393955,-0.7060751433400938,2.127888037109379,15.706767593045667,-33.349193194126116,0.5174254898996496,9,0.9750003814697266,0.9750003814697266,-0.5649995803833008,-0.2950000762939453,1.8899993896484304,4,0.013085794667559103,-1.6923082566115522,56.56000137329102,1.1904796505027944,57.29999923706055,10.000152590217546,57.9000015258789,0.013085794667559103
10757,2004-09-27,56.52999877929688,56.959999084472656,56.349998474121094,56.349998474121094,4313000.0,-0.00035367741880631964,-5.777773068282965,1.8000305180438645,35.63714440138155,47.83811516199482,1.2682764663150294,1.249763769849153,-0.04120174596109649,-0.6550853157001697,26.467379270287815,0.6100006103515625,0.15793149933123374,-1.1845010757446204,-2.359637904675857,-0.009364246813383659,-1.7720694902102352,-0.5969326612790056,2.0022152584228508,16.47050903746297,-31.05675596124036,0.587568414465618,9,0.9950008392333913,0.9950008392333913,-0.544999122619636,-0.27499961853028054,1.5100021362304616,0,0.009729401444091845,-1.8800048828125284,56.54999923706055,-1.6923082566115522,56.56000137329102,1.1904796505027944,57.29999923706055,0.009729401444091845
10758,2004-09-28,57.099998474121094,57.43000030517578,56.27000045776367,56.68000030517578,4975300.0,0.010083136513934665,1.1481442235691377,2.3333192048488036,37.78704772189523,45.71279637307801,0.561349383876582,0.6799725826740115,-0.6012366440799042,-1.1893015799725362,25.370143269168327,1.1599998474121094,0.13043083776662456,-0.5925012588500991,-1.7974889767796043,0.6124864590794061,-1.1949951178148481,0.009992600114649974,1.2952827213354539,60.71411054980658,17.630162848367817,0.6024938589647513,9,0.4250011444091797,0.4250011444091797,-1.0999994277954102,-0.8449993133544922,2.3500022888183594,1,0.002276726297534948,-5.777773068282965,56.52999877929688,-1.8800048828125284,56.54999923706055,-1.6923082566115522,56.56000137329102,0.002276726297534948
10759,2004-09-29,57.02999877929688,57.040000915527344,56.66999816894531,56.93000030517578,4102400.0,-0.0012259141277549679,5.166571301417763,0.23809264305178804,44.146350313688934,44.15659425170265,0.5040752015191288,0.7016757231891901,-0.5189786847802935,-1.0956972251812829,23.958782678743464,0.43000030517578125,0.017390546630764447,-0.6090009689330955,-1.8326783837643887,0.6146764458981977,-1.2208396763487457,0.0028377384825546415,1.236565544432274,66.10157437041407,16.842089467300006,0.6118387074156468,9,0.49500083923339133,0.49500083923339133,-0.9399986267089915,-0.7749996185302805,2.19000244140625,2,0.012975656572088656,1.1481442235691377,57.099998474121094,-5.777773068282965,56.52999877929688,-1.8800048828125284,56.54999923706055,0.012975656572088656
10760,2004-09-30,56.33000183105469,57.4900016784668,56.09000015258789,57.22000122070313,7942900.0,-0.012274188378490924,-1.0437937505916945,-8.900129701685561,36.919847862722264,41.54642839768233,1.0319829593203167,1.356219030206148,0.2034485211868855,-0.38327129970120666,22.873488576848903,1.4000015258789062,-0.14426381978792335,-1.2359979629516573,-2.5890980916821675,0.1171021657788529,-1.9125480273169089,-0.5594478985864058,1.8155686332507202,17.14295834900082,-32.13488006416038,0.6765500643652549,9,0.7949981689453125,1.1149978637695312,-0.12000179290771484,-0.07500267028808594,2.8499984741210938,3,0.02982418668327358,5.166571301417763,57.02999877929688,1.1481442235691377,57.099998474121094,-5.777773068282965,56.52999877929688,0.02982418668327358
10761,2004-10-01,57.0,57.0,56.11999893188477,56.38999938964844,5786400.0,0.01189416203029392,1.8852465167471062,-0.6853944142506846,38.095208007872685,39.73499410192391,0.1382351458376334,0.6635342125679529,-0.4516681248976653,-1.0392133999820672,21.729543833110405,0.8800010681152273,-0.2486029795214435,-0.5299997329711914,-1.903998816841252,0.8439993508988692,-1.2169992749062217,0.15699980896383892,0.9811248393680074,64.99991825657627,19.09446461481626,0.6869995419350295,10,0.020000457763671875,0.44499969482421875,-0.7500009536743164,-0.7450008392333984,2.8400001525878906,4,0.024210545054653032,-1.0437937505916945,56.33000183105469,5.166571301417763,57.02999877929688,1.1481442235691377,57.099998474121094,0.024210545054653032
10762,2004-10-04,57.25,57.45000076293945,56.959999084472656,57.0,6920300.0,0.004385964912280604,-1.9696906644472187,0.4098356555019136,38.72951748742628,38.77665861526624,-0.2422767227668885,0.38607326244746787,-0.6674557948811,-1.268611055496919,20.038168463300316,0.4900016784667969,-0.3574145693350559,-0.24999980926513388,-1.6207775208649124,1.1207779023346447,-0.9353886650650196,0.43538904653475186,0.5798348644255995,82.85704165099918,39.49946215362581,0.6853888557998881,10,-0.37999916076660156,0.19499969482421875,-0.8550004959106445,-0.9950008392333984,2.5800018310546875,0,0.020786002213257326,1.8852465167471062,57.0,-1.0437937505916945,56.33000183105469,5.166571301417763,57.02999877929688,0.020786002213257326
10763,2004-10-05,57.459999084472656,57.54999923706055,57.1500015258789,57.36999893188477,3826700.0,0.0036681062789982732,1.9629409853205573,0.3600006103515341,42.68291170058022,38.632501187434826,-0.5825111213125922,0.1523833323416639,-0.8301031576836309,-1.458174253400685,18.12381789330374,0.39999771118164773,-0.5164972117708686,-0.020000648498538,-1.3802946731862136,1.3402933761891376,-0.7001476608423758,0.6601463638452998,0.2306490030059294,93.83560212160008,51.49565427834207,0.6801470123438368,10,-0.6399993896484375,-0.0149993896484375,-0.9300003051757812,-1.2049999237060547,2.6599998474121165,1,0.010094010447198487,-1.9696906644472187,57.25,1.8852465167471062,57.0,-1.0437937505916945,56.33000183105469,0.010094010447198487
10764,2004-10-06,57.75,57.7599983215332,57.27000045776367,57.5,3743100.0,0.0050470052235993546,2.6296589335669274,2.7777730682831847,46.407775763847084,39.59295193645146,-0.8962129447470204,-0.18822242861173066,-1.0754986076357937,-1.7208956339946297,16.127653213613065,0.48999786376953125,-0.6083811241134782,0.29600028991698935,-1.0198686993083967,1.6118692791423754,-0.36193420469570725,0.9539347845296859,-1.6599998474121094,99.40129745534286,57.4784964542331,0.657934494612694,10,-0.8250007629394531,-0.30500030517578125,-1.1025009155273438,-1.4950008392333984,2.8499984741210938,2,0.029437242648302275,1.9629409853205573,57.459999084472656,-1.9696906644472187,57.25,1.8852465167471062,57.0,0.029437242648302275
10765,2004-10-07,55.91999816894531,57.68000030517578,55.54999923706055,57.6500015258789,10501300.0,-0.031688343394886354,1.379888244345087,-6.920013427734347,30.24313774597698,38.960993445043464,0.9314043548126207,1.598509393089941,0.7777964776241646,0.13256783638725977,15.551571381263033,2.200000762939453,-0.7175500268614599,-1.4545015335082994,-2.9376204409243343,0.028617373907735555,-2.1960609872163204,-0.7129420798002783,1.8400001525878906,16.742040052611774,-19.43938061947274,0.7415594537080185,10,0.7350006103515625,1.2550010681152344,0.8825006484985352,0.33500099182128906,5.0800018310546875,3,0.05901293204244862,2.6296589335669274,57.75,1.9629409853205573,57.459999084472656,-1.9696906644472187,57.25,0.05901293204244862
10766,2004-10-08,55.31999969482422,55.9000015258789,55.209999084472656,55.41999816894531,8960900.0,-0.0107295867984184,-3.3125193715279817,0.05780247403585391,30.243155279186183,38.3616613203551,1.495887531507016,2.1305342911054623,1.4013663616182157,0.749903083532395,15.915195915474845,0.7099990844726562,-0.7897955761080482,-1.942000007629396,-3.6818078057631425,-0.20219220949564942,-2.8119039066962728,-1.0720961085625191,2.4399986267089844,4.313750716190926,-32.97553031687704,0.8699038990668735,10,1.164999008178711,1.6849994659423828,1.4874992370605469,0.9349994659423828,5.840000152587891,4,0.06977586102034472,1.379888244345087,55.91999816894531,2.6296589335669274,57.75,1.9629409853205573,57.459999084472656,0.06977586102034472
10767,2004-10-11,55.36000061035156,55.459999084472656,54.81000137329102,55.18999862670898,7255600.0,0.0007230823526394037,2.5135112843194487,-1.700045777065761,30.75756437303123,37.58060761492576,1.422008398848476,1.9718965662305976,1.392335270322043,0.7287652462831318,15.768645104458102,0.6499977111816335,-0.7696734480013561,-1.7624990463256864,-3.644142847907112,0.1191447552557392,-2.7033209471163957,-0.8216771455349772,2.3199996948242188,18.644061221428338,-18.065994415303045,0.9408219007907115,10,0.9249992370605469,1.4449996948242188,1.5424985885620117,0.8949985504150391,5.66999816894532,0,0.08092484633026964,-3.3125193715279817,55.31999969482422,1.379888244345087,55.91999816894531,2.6296589335669274,57.75,0.08092484633026964
10768,2004-10-12,56.81999969482422,56.88000106811523,55.36000061035156,55.5,11660700.0,0.026372815541473305,1.1111081676768644,7.764613485919119,46.78284285124767,37.87355123021007,-0.09150846383324307,0.4125482613820779,-0.027149622587117506,-0.6981008961650446,14.369076147112436,1.5200004577636648,-0.7035581189517615,-0.22600002288818644,-2.0198772819648596,1.5678772361884867,-1.1229386524265266,0.6709386066501537,0.6878006744384777,68.13560680904762,26.504183415042448,0.8969386295383366,10,-0.5349998474121094,-0.0149993896484375,0.10500049591064453,-0.5650005340576172,4.08000183105468,1,0.05297434270321988,2.5135112843194487,55.36000061035156,-3.3125193715279817,55.31999969482422,1.379888244345087,55.91999816894531,0.05297434270321988
10769,2004-10-13,56.5099983215332,57.20000076293945,56.31000137329102,56.91999816894531,7024600.0,-0.005455849612038155,-1.1975463300916216,-0.3106060168193509,49.64435945632681,39.28738585172168,0.1530708115220918,0.6229619571717819,0.32350043190857036,-0.36122304488525003,12.771031378356165,0.8899993896484304,-0.6377388098452741,-0.4525012969970703,-2.178303873440207,1.2733012794460663,-1.315402585218635,0.41039999122449444,0.835934107971191,59.233365188947104,12.039021424393226,0.8629012882215674,10,-0.22499847412109375,0.2950019836425781,0.5300006866455078,-0.17499923706054688,4.61000061035157,2,0.06388251137101819,1.1111081676768644,56.81999969482422,2.5135112843194487,55.36000061035156,-3.3125193715279817,55.31999969482422,0.06388251137101819
10770,2004-10-14,56.52000045776367,56.97999954223633,56.4900016784668,56.4900016784668,5820600.0,0.00017699763807388358,-31.667853509664294,-0.07316778161315234,49.786637379047484,40.586433559629995,0.19316794216602773,0.51326111268083,0.3502655529740508,-0.3497658082556967,11.086626284578978,0.48999786376953125,-0.6237771907416985,-0.3624992370605469,-2.0088908335097386,1.2838923593886449,-1.1856950352851428,0.460696561164049,0.6800003051757812,71.54809711998254,19.52929054910583,0.8231957982245951,10,-0.2350006103515625,0.2849998474121094,0.6149997711181641,-0.14500045776367188,4.020000457763672,3,0.07218680083710072,-1.1975463300916216,56.5099983215332,1.1111081676768644,56.81999969482422,2.5135112843194487,55.36000061035156,0.07218680083710072
10771,2004-10-15,56.58000183105469,57.0099983215332,56.5,56.72999954223633,7227200.0,0.0010615954141022232,-2.2902971759059865,-5.000127161749746,50.35362838696027,41.87800143735599,0.07523645771624388,0.31670553923402167,0.3400923906486639,-0.3776817839964508,8.841443616903913,0.5099983215332031,-0.648951676913363,-0.20549793243408487,-1.6634916222229137,1.252495757354744,-0.9344947773284957,0.523498912460326,0.6199989318847656,74.05861547203291,16.818497325562205,0.7289968448944135,10,-0.2950019836425781,0.22499847412109375,0.5549983978271484,-0.2050018310546875,4.289997100830085,4,0.07811944195659848,-31.667853509664294,56.52000045776367,-1.1975463300916216,56.5099983215332,1.1111081676768644,56.81999969482422,0.07811944195659848
10772,2004-10-18,57.31999969482422,57.47000122070313,56.20000076293945,56.20000076293945,6466400.0,0.013078788261250418,-1.2678601230922364,-7.466773479819944,51.51934589514216,42.85982745897398,-0.730620260374792,-0.495976420554868,-0.3204634729310243,-1.0977309554215964,7.714518256434152,1.270000457763679,-0.5548659627085186,0.5644998550415039,-0.817938511995898,1.9469382220789058,-0.12671932847720058,1.2557190385602084,-2.509998321533196,92.89092500054205,34.599392796776655,0.6912191835187026,10,-1.0349998474121094,-0.5149993896484375,-0.26999950408935547,-0.9449996948242188,3.25,0,0.0669923268149395,-2.2902971759059865,56.58000183105469,-31.667853509664294,56.52000045776367,-1.1975463300916216,56.5099983215332,0.0669923268149395
10773,2004-10-19,56.61000061035156,57.41999816894531,56.47000122070313,56.84000015258789,5435400.0,-0.012386585628973212,-2.7254904894049066,-0.2053569299832085,47.33503607020203,42.962856381902306,-0.17195628196715518,0.11849933270699609,0.46591135030844555,-0.3736253063713306,7.136573784042604,0.9499969482421804,-0.5305016693502793,-0.08099918365478231,-1.3546988121143713,1.1927004448048066,-0.7178489978845803,0.5558506305750157,-1.7467992401122956,32.28344091576713,-23.986615921978668,0.6368498142297956,10,-0.36499977111816406,0.19499969482421875,0.4399995803833008,-0.2350006103515625,3.8999977111816406,1,0.07807804489118997,-1.2678601230922364,57.31999969482422,-2.2902971759059865,56.58000183105469,-31.667853509664294,56.52000045776367,0.07807804489118997
10774,2004-10-20,57.5,57.5,56.33000183105469,56.349998474121094,6049000.0,0.015721593005701084,1.0347767244067325,-5.000016585673295,57.24905956127671,45.96351436138006,-1.2305533578937897,-0.7965898221785892,-0.3519146881736219,-1.2491494538109507,6.813045199807494,1.1699981689453125,-0.5078552761729114,0.7990001678466783,-0.4977631736434134,2.09576350933677,0.15061849710163244,1.447381838591724,-2.584662632751453,100.0,37.178640594776525,0.6483816707450459,10,-1.3449993133544922,-0.6949996948242188,-0.3000001907348633,-0.9750003814697266,2.950000762939453,2,0.059130461319633065,-2.7254904894049066,56.61000061035156,-1.2678601230922364,57.31999969482422,-2.2902971759059865,56.58000183105469,0.059130461319633065
10775,2004-10-21,57.77999877929688,57.959999084472656,57.18000030517578,57.29999923706055,6910700.0,0.0048695439877719515,-1.1666710818414459,0.41739035247756584,55.078116850927834,48.72295453601802,-1.3622162341079331,-1.0334907442979429,-0.5875586940711344,-1.5116204550045396,7.2354794973969145,0.779998779296875,-0.5202304553104895,1.0179990768432674,-0.36288664251887326,2.398884796205408,0.32755621716219707,1.7084419365243377,-2.7612749067382794,89.7727001796815,26.102198092819314,0.6904428596810713,10,-1.3949985504150462,-0.9749984741211009,-0.5799989700317454,-1.2549991607666087,2.420001983642571,3,0.05780547288250615,1.0347767244067325,57.5,-2.7254904894049066,56.61000061035156,-1.2678601230922364,57.31999969482422,0.05780547288250615
10776,2004-10-22,57.290000915527344,57.9900016784668,57.2400016784668,57.77999877929688,5131100.0,-0.008480406267248108,-1.5423886618734806,-1.0208298563924052,50.252531090753216,50.88906194909824,-0.6295950068307192,-0.5114326970864695,-0.06765672728096206,-1.00772423219113,7.331207452063857,0.75,-0.5945930590940591,0.4910011291503906,-0.9055341676075059,1.8875364259082872,-0.2072665192285612,1.1892687775293425,-2.094800530253899,60.89383212783278,-0.3352559231107506,0.6982676483789498,10,-0.6149997711181641,-0.4850006103515625,-0.007500648498535156,-0.7650012969970703,3.029998779296875,4,0.05672892211665426,-1.1666710818414459,57.77999877929688,1.0347767244067325,57.5,-2.7254904894049066,56.61000061035156,0.05672892211665426
10777,2004-10-25,57.08000183105469,57.31000137329102,56.95000076293945,57.099998474121094,6234900.0,-0.003665545140805526,-1.571444141689424,0.040809653561696566,47.60102688591548,50.97997128628355,-0.16757843497687475,-0.27206497505520844,0.19492357625222212,-0.791772703043577,7.291293960863198,0.3600006103515696,-0.39726356176807087,0.25350189208984375,-1.1423907222489476,1.649394506428635,-0.4444444150795519,0.9514481992592394,-1.6612173423257772,45.18072704459749,-11.43129406553011,0.6979463071693957,10,0.0149993896484375,-0.595001220703125,0.3999977111816406,-0.49500274658203125,4.10999679565429,0,0.06639798492031779,-1.5423886618734806,57.290000915527344,-1.1666710818414459,57.77999877929688,1.0347767244067325,57.5,0.06639798492031779
10778,2004-10-26,57.22999954223633,57.34000015258789,56.70000076293945,57.0099983215332,6610400.0,0.002627850497020079,1.9090719933416562,-11.001907668828691,46.65809258148773,50.64816385574587,-0.2830692885258159,-0.4340794440264304,0.0826033494632199,-0.9411124880394794,7.5774981891832764,0.6399993896484375,-0.13424048165677505,0.3969995498657255,-1.0054507399641537,1.7994498396956047,-0.30422559504921765,1.0982246947806686,-1.6055176783283898,54.216734572880256,2.8926288694022944,0.7012251449149405,10,-0.13499832153320312,-0.8299980163574219,0.25,-0.6450004577636719,4.520000457763672,1,0.0583610026088317,-1.571444141689424,57.08000183105469,-1.5423886618734806,57.290000915527344,-1.1666710818414459,57.77999877929688,0.0583610026088317
10779,2004-10-27,57.77000045776367,57.79999923706055,56.9000015258789,56.9900016784668,5945100.0,0.00943562676649723,1.1428610354223603,3.5454293244555415,64.25272715837707,52.25550716456027,-0.6990561443831069,-0.9652896585228348,-0.4271754848352174,-1.4739556323908545,8.07951491502705,0.8999977111816477,0.15772846569399235,0.9000003814697237,-0.5621104645872848,2.362111227526732,0.16894495844122304,1.6310558044982244,-1.9562770086910248,82.94565390961836,26.121597840550116,0.7310554230285041,10,-0.6749992370605469,-1.3699989318847656,-0.220001220703125,-1.1850013732910156,4.1399993896484375,2,0.04742942430427677,1.9090719933416562,57.22999954223633,-1.571444141689424,57.08000183105469,-1.5423886618734806,57.290000915527344,0.04742942430427677
10780,2004-10-28,58.0099983215332,58.08000183105469,57.4900016784668,57.56999969482422,5581200.0,0.0041543683896108075,1.034463481206222,0.564101686294456,71.94128471424895,54.654135645370125,-0.7883771724959985,-1.13095790644077,-0.6493358698555909,-1.710756315010002,8.156445251599104,0.5900001525878906,0.23414081041126877,1.0559984207153335,-0.46724445539052795,2.579241296821195,0.2943769826624063,1.8176198587682606,-2.0221726141090244,94.92728584499626,30.16140663387489,0.761621438052929,10,-0.8699970245361328,-1.5649967193603516,-0.3299989700317383,-1.4249992370605469,3.8200035095214844,3,0.04206175680064672,1.1428610354223603,57.77000045776367,1.9090719933416562,57.22999954223633,-1.571444141689424,57.08000183105469,0.04206175680064672
10781,2004-10-29,58.38000106811523,58.47999954223633,57.90999984741211,57.93000030517578,6801500.0,0.006378258184583929,-1.3265213972643264,1.0227321987463318,73.37463366183444,57.08250095278038,-0.9791687402027378,-1.4675136902908577,-0.9887744230005779,-2.079369661286634,8.39216287373824,0.5699996948242188,0.3249091815120977,1.3570011138915916,-0.29462776348295705,3.0086299912661403,0.5311866752043173,2.182815552578866,-2.1829577483280005,94.38210434275682,22.799710277442358,0.8258144386872726,10,-0.9750003814697195,-1.7350006103515554,-0.7200012207031179,-1.795001983642571,2.029998779296882,4,0.031175054154259696,1.034463481206222,58.0099983215332,1.1428610354223603,57.77000045776367,1.9090719933416562,57.22999954223633,0.031175054154259696
10782,2004-11-01,58.43999862670898,58.88999938964844,58.099998474121094,58.349998474121094,6724200.0,0.0010277073911619805,-1.6779685125917305,0.19999999999998735,66.00791437577217,59.15726520895484,-0.9650748933452817,-1.5112721595238625,-1.0252623721795047,-2.134261683709198,9.481261357849347,0.7900009155273438,0.42659214955764213,1.3574987411498967,-0.41022186288751783,3.125219345187311,0.47363843913118586,2.2413590431686075,-1.9690005602278617,79.45200707199996,7.12654252467928,0.8838603020187079,11,-0.8299980163574148,-1.5899982452392507,-0.9149990081787038,-1.854999542236321,2.710002899169922,0,0.03216976578189068,-1.3265213972643264,58.38000106811523,1.034463481206222,58.0099983215332,1.1428610354223603,57.77000045776367,0.03216976578189068
10783,2004-11-02,58.040000915527344,59.0,57.81000137329102,57.81000137329102,7443800.0,-0.006844587963402593,-9.347834740351862,2.5555461365660532,64.85442272408427,60.0023055603779,-0.38096194520351645,-1.123180268209964,-0.6062406678171754,-1.736382409153265,10.32722191935401,1.1899986267089773,0.5207721419345219,0.9285009384155245,-0.8837645299513355,2.7407664067823845,0.022368204232094513,1.8346336725989545,-1.2303426638028014,54.2857246658506,-18.882189120168086,0.9061327341834284,11,-0.1900005340576172,-1.135000228881836,-0.5150012969970703,-1.4550018310546875,3.270000457763679,1,0.05427287493958177,-1.6779685125917305,58.43999862670898,-1.3265213972643264,58.38000106811523,1.034463481206222,58.0099983215332,0.05427287493958177
10784,2004-11-03,59.45000076293945,59.97999954223633,59.18000030517578,59.22999954223633,9375800.0,0.024293587614932166,-4.0,0.9565289502927666,72.3664562269953,61.92323215771873,-1.659812192278956,-2.528950811547844,-1.9843084832009765,-3.1393650688001316,11.233446659532994,1.9399986267089844,0.5929831820601592,2.253500747680661,0.17519892959104055,4.331802565770282,1.2143498386358473,3.292651656725475,-2.2898878314908373,78.71489020096885,5.12140466560183,1.0391509090448117,11,-1.1100006103515625,-2.0550003051757812,-1.9250011444091797,-2.865001678466797,0.7999992370605469,2,0.038687959756837254,-9.347834740351862,58.040000915527344,-1.6779685125917305,58.43999862670898,-1.3265213972643264,58.38000106811523,0.038687959756837254
10785,2004-11-04,59.22000122070313,59.5,58.81999969482422,59.25,9121900.0,-0.0038687895590356902,1.5660447976046525,-0.13635733111385312,69.6428936355731,64.07771688492095,-1.3455680399400691,-2.1492398120118565,-1.74018778983379,-2.890840828244258,10.766283227368808,0.6800003051757812,0.7660402303282865,1.8585010528564538,-0.31490068447978814,4.031902790192696,0.7718001841883293,2.9452019215245784,-1.552308699312725,64.97700632150386,-8.20413598338925,1.0867008686681212,11,-0.8800010681152415,-1.8250007629394602,-1.6950016021728587,-2.635002136230476,1.4199981689453054,3,0.04542381917021232,-4.0,59.45000076293945,-9.347834740351862,58.040000915527344,-1.6779685125917305,58.43999862670898,0.04542381917021232
10786,2004-11-05,59.18000030517578,59.75,59.0,59.1500015258789,6466200.0,-0.0006754629298009185,-3.5454293244555415,-1.0000000000004736,65.44853824589507,66.06077370269644,-1.1278860700133961,-1.9027869686356595,-1.6817261004853492,-2.827090623968388,10.030902735917739,0.75,0.7854555540956127,1.625500106811522,-0.46868709207150516,3.719687305694549,0.578406507370012,2.672593706253032,-1.0960925200331104,63.13364460351713,-7.242280640155947,1.0470935994415118,11,-0.8400001525878906,-1.7849998474121094,-1.8950004577636719,-2.595001220703125,2.25,4,0.04477866698569688,1.5660447976046525,59.22000122070313,-4.0,59.45000076293945,-9.347834740351862,58.040000915527344,0.04477866698569688
10787,2004-11-08,59.84000015258789,60.2599983215332,59.25,59.29999923706055,6775000.0,0.011152413720997956,-2.1562477648236893,18.00076297049421,77.05196878971654,69.43787105916633,-1.5144709019688065,-2.329375991207499,-2.3213404577574295,-3.4539930199316586,9.05051507343381,1.0799980163574219,0.8310424557974017,2.061499977111815,-0.002520469435353334,4.125520423658983,1.0294897538382273,3.0935102003854027,-1.414795851168364,82.85719624072789,7.3462843998993606,1.0320102232735848,11,-1.260000228881836,-2.3050003051757812,-2.6075000762939453,-3.2550010681152344,1.0600013732910085,0,0.009525395945366943,-3.5454293244555415,59.18000030517578,1.5660447976046525,59.22000122070313,-4.0,59.45000076293945,0.009525395945366943
10788,2004-11-09,59.83000183105469,60.22999954223633,59.52999877929688,59.84000015258789,5096600.0,-0.00016708424979461345,-1.2950678198225543,-0.01851537885531019,72.88808447811978,70.39735520580439,-1.2257808911269166,-2.1948444965225065,-2.2851721352503063,-3.4058292424027528,9.891648605118705,0.700000762939446,0.9705329738794717,1.9010015487670913,-0.30295599912423654,4.104959096658419,0.7990227748214238,3.0029803227127587,-1.0378387256124242,70.13910412808919,-2.1801619203084357,1.1019787739456655,11,-0.9550018310546875,-2.295001983642578,-2.672501564025879,-3.2450027465820312,3.6199989318847656,1,0.022062504670341987,-2.1562477648236893,59.84000015258789,-3.5454293244555415,59.18000030517578,1.5660447976046525,59.22000122070313,0.022062504670341987
10789,2004-11-10,60.11999893188477,60.63999938964844,59.88000106811523,59.97000122070313,6436700.0,0.004847018083819599,-3.6060781208453583,-15.00228920259443,72.9412363091289,70.50846093856885,-1.2822132170858325,-2.319441447634773,-2.563143031838841,-3.656066099966388,11.249204826691336,0.80999755859375,1.1772472574983297,2.0104986190795984,-0.2931867781130677,4.314184016272264,0.8586559204832653,3.1623413176759314,-1.03426878322432,71.4285414858881,1.262612840461685,1.1518426985963317,11,-0.8949985504150462,-2.394998550415046,-2.987499237060554,-3.5349998474121165,3.4600028991699148,2,0.019793786802200453,-1.2950678198225543,59.83000183105469,-2.1562477648236893,59.84000015258789,-3.5454293244555415,59.18000030517578,0.019793786802200453
10790,2004-11-11,60.599998474121094,60.849998474121094,59.86999893188477,60.0,5627500.0,0.007984024463808748,-1.279067085395951,4.000050863406322,82.51478292151009,71.5240330785328,-1.5155627358492296,-2.6120253636480015,-3.0152971021013713,-4.094547616993381,12.738702925647747,0.979999542236321,1.4157077092441668,2.2864982604980497,-0.14365627457302566,4.716652795569125,1.0714209929625156,3.501575528033584,-1.2034144772630455,86.48647534053934,14.521953443207323,1.2150772675355366,11,-1.269998550415039,-2.769998550415039,-3.414999008178711,-4.0149993896484375,2.470001220703125,3,-0.005775552523661465,-3.6060781208453583,60.11999893188477,-1.2950678198225543,59.83000183105469,-2.1562477648236893,59.84000015258789,-0.005775552523661465
10791,2004-11-12,61.0,61.0,60.43999862670898,60.599998474121094,6120300.0,0.006600685411728646,1.7999961853173219,0.6666709052299633,87.1212570026545,73.86996003707527,-1.681680460499237,-2.8078745684324673,-3.3799743453780025,-4.454594766575937,14.385393623318244,0.5600013732910227,1.4968654552748504,2.4654998779296875,-0.10097580611287071,5.031975561972246,1.1822620359084084,3.7487377199509666,-1.3127331076893398,100.0,23.629345046820134,1.28323784202128,11,-1.5949993133544922,-3.094999313354492,-4.085000991821289,-4.415000915527344,1.9500007629394531,4,-0.005901649350025573,-1.279067085395951,60.599998474121094,-3.6060781208453583,60.11999893188477,-1.2950678198225543,59.83000183105469,-0.005901649350025573
10792,2004-11-15,61.15999984741211,61.4900016784668,60.52000045776367,61.0,5326500.0,0.0026229483182313995,1.3658465102647481,0.3999980926586431,87.14560768420911,76.34675836597803,-1.5815942743735931,-2.8094845557130625,-3.5062532289953268,-4.574102566919173,15.96005733735929,0.970001220703125,1.527052656038478,2.433499717712401,-0.3182746490365318,5.185274084461334,1.0576125343379346,3.8093869010868673,-1.2900009155273366,83.1631967894309,3.825388033960664,1.375887183374467,11,-1.0049991607666016,-3.009998321533203,-4.415000915527344,-4.575000762939453,2.1399993896484375,0,0.004414657593807991,1.7999961853173219,61.0,-1.279067085395951,60.599998474121094,-3.6060781208453583,60.11999893188477,0.004414657593807991
10793,2004-11-16,61.02999877929688,61.38999938964844,61.0099983215332,61.099998474121094,3953700.0,-0.002125589739038092,-5.909071993341656,-0.4374985098824151,83.4016670562147,77.57289290255797,-1.0983636316281107,-2.4573601078474425,-3.3436690157087696,-4.384953433292786,17.619817835171336,0.3800010681152344,1.5183330420276349,2.0824987411499123,-0.6635208435822335,4.828518325882058,0.7094889487838358,3.4555085335159887,-0.8359992980957074,71.60480745230491,-6.976042945722227,1.373009792366073,11,-0.8749980926513743,-2.6049976348877024,-4.484998703002937,-4.444999694824226,2.5699996948242116,1,-0.0021300549896469123,1.3658465102647481,61.15999984741211,1.7999961853173219,61.0,-1.279067085395951,60.599998474121094,-0.0021300549896469123
10794,2004-11-17,60.9000015258789,61.43999862670898,60.75,60.9000015258789,6264900.0,-0.0021300549896469123,-3.599944051676077,-0.0,80.29358018273784,78.7563025189096,-0.8281414202307857,-2.170885424582238,-3.195144945423884,-4.203468138597934,19.383623041838018,0.6899986267089773,1.601260372076844,1.782501411437984,-1.006837959097453,4.571840781973421,0.38783172617026906,3.177171096705699,-0.4468016052246,63.580299241299784,-12.398594852659713,1.3946696852677185,11,-0.6550006866455007,-2.055000305175774,-4.355001449584954,-4.315002441406243,2.629997253417983,2,0.041871907605403935,-5.909071993341656,61.02999877929688,1.3658465102647481,61.15999984741211,1.7999961853173219,61.0,0.041871907605403935
10795,2004-11-18,61.11999893188477,61.36000061035156,60.849998474121094,60.9000015258789,4666700.0,0.0036124367897165666,-2.1874783935532323,100.0,79.65373684462587,80.33465791876857,-0.83845342623124,-2.242819111134885,-3.3691762737514708,-4.382470224204567,20.704370257326666,0.5100021362304688,1.743126594950482,1.8354988098144602,-1.0159192577249385,4.686916877353859,0.40978977604476086,3.2612078435841596,-0.45943865966797404,64.7617456003962,-8.522059750190508,1.4257090337696985,11,-0.7499980926513743,-2.2749977111816477,-4.574998855590827,-4.5349998474121165,2.6399993896484304,3,0.04024873923691441,-3.599944051676077,60.9000015258789,-5.909071993341656,61.02999877929688,1.3658465102647481,61.15999984741211,0.04024873923691441
10796,2004-11-19,60.540000915527344,61.099998474121094,60.38999938964844,61.02000045776367,5213900.0,-0.00948949650676223,1.218762479808787,-2.1818418269145994,70.4280857373775,79.59867091295312,-0.05056955483161829,-1.4828833740284537,-2.7509384059309525,-3.763794654461506,21.773426745297257,0.7299995422363352,1.691330828165512,1.0930007934570298,-1.6481249410177128,3.8341265279317724,-0.27756207378034503,2.4635636606944047,0.9500007629394531,13.636473978616934,-56.43535635209885,1.370562867237373,11,-0.030000686645507812,-1.6949996948242188,-3.9950008392333984,-3.9550018310546875,2.9899978637695384,4,0.04179053090578955,-2.1874783935532323,61.11999893188477,-3.599944051676077,60.9000015258789,-5.909071993341656,61.02999877929688,0.04179053090578955
10797,2004-11-22,60.86999893188477,61.06999969482422,60.54999923706055,60.54999923706055,4752300.0,0.005450908678014121,-2.250005960470162,-0.6666666666666815,77.90931533173259,80.15658545224345,-0.24484543542053672,-1.5962252736063363,-3.0567715954110994,-4.04913109600885,23.303716009227664,0.529998779296875,1.688767280882196,1.233498954772955,-1.337368180928685,3.804366090474595,-0.05193461307786151,2.5189325226237713,0.5980027008056581,45.71427533415054,-25.265718480136556,1.2854335678508182,11,-0.18999862670899148,-2.0249977111816477,-4.324998855590827,-4.2849998474121165,2.680000305175774,0,0.03417121517255595,1.218762479808787,60.540000915527344,-2.1874783935532323,61.11999893188477,-3.599944051676077,60.9000015258789,0.03417121517255595
10798,2004-11-23,60.56999969482422,60.88999938964844,60.27999877929688,60.84000015258789,5376000.0,-0.004928523777308791,2.2973101151629116,-0.8437522351762919,64.14144479219934,79.17883083925129,0.1912760791250392,-1.0890057037309546,-2.7420428082734034,-3.70384525023632,25.08697361908346,0.6100006103515554,1.7401006275841553,0.7664997100830107,-1.569346671795671,3.1023460919616923,-0.4014234808563302,1.9344229010223515,0.8764418930053708,25.000082213313647,-43.14253371521866,1.1679231909393426,11,0.1100006103515625,-1.6599979400634766,-4.024999618530273,-3.9850006103515625,2.8499984741210938,1,0.04507181040104258,-2.250005960470162,60.86999893188477,1.218762479808787,60.540000915527344,-2.1874783935532323,61.11999893188477,0.04507181040104258
10799,2004-11-24,60.5099983215332,60.88999938964844,60.4000015258789,60.66999816894531,4001300.0,-0.000990612078476616,-1.578980655135315,0.5925910227609884,67.01847868645183,77.45701925757814,0.3491315634314347,-0.857152174078486,-2.662225027133303,-3.592059591752786,26.392574060837916,0.48999786376953836,1.662300023492861,0.5694984436035142,-1.5779841549532065,2.716981042160235,-0.5042428556748462,1.6432397428818746,0.889785553955079,21.29621780471557,-45.295108784615465,1.0737412992783597,11,0.3750019073486328,-1.599996566772461,-3.9849977493286133,-3.924999237060547,2.390003204345696,2,0.05106594345232818,2.2973101151629116,60.56999969482422,-2.250005960470162,60.86999893188477,1.218762479808787,60.540000915527344,0.05106594345232818
10800,2004-11-26,60.45000076293945,60.790000915527344,60.290000915527344,60.29999923706055,1672900.0,-0.0009915313214015065,-4.882416300152589,-0.9375104308227833,66.66673341576828,75.18429441459078,0.43093140959730647,-0.6376771221665365,-2.5807653466231244,-3.4733946724152958,27.371050513832664,0.5,1.6427323860695182,0.3875007629394531,-1.566742203941459,2.341743729820365,-0.5896207205010029,1.3646222463799091,0.904991708701175,20.731956940424883,-44.38427246171942,0.9771214834404549,11,0.4349994659423828,-1.3549995422363281,-3.9700002670288086,-3.865001678466797,2.25,4,0.050951165880641414,-1.578980655135315,60.5099983215332,2.2973101151629116,60.56999969482422,-2.250005960470162,60.86999893188477,0.050951165880641414
10801,2004-11-29,60.20000076293945,60.90999984741211,59.9000015258789,60.4900016784668,5021800.0,-0.004135649244743633,-1.2696607060194904,-1.93331977010325,55.29414800636378,71.64524333927463,0.6208015053347609,-0.2575404631125622,-2.3246609617185854,-3.1692578837390215,27.720846585211145,1.0099983215332102,1.597800715704686,0.04650077819824361,-1.7401777240378067,1.833179280434294,-0.846838472919778,0.9398400293162652,1.1119919610074263,25.64100056079443,-35.69313686024145,0.8933392511180237,11,0.4699993133544851,-1.1049995422363281,-3.6050004959106445,-3.615001678466797,2.4599990844726562,0,0.05913617132020654,-4.882416300152589,60.45000076293945,-1.578980655135315,60.5099983215332,2.2973101151629116,60.56999969482422,0.05913617132020654
10802,2004-11-30,60.31999969482422,60.75,60.0,60.099998474121094,8543200.0,0.001993337713687149,-2.571444141689373,-0.7586225040119965,56.980052645192615,68.70950840471662,0.4124963125653309,-0.24187386861707694,-2.417692424986953,-3.237545129448449,27.667855666442943,0.75,1.4578307159225616,0.07249965667724467,-1.5220938657140195,1.6670931790685088,-0.7247971045183874,0.8697964178728768,0.9072735572385824,41.584046229675785,-17.86647487683603,0.7972967611956313,11,0.35000038146971946,-1.2249984741210938,-3.5799989700317383,-3.5699996948242188,2.520000457763672,1,0.05321616546274788,-1.2696607060194904,60.20000076293945,-4.882416300152589,60.45000076293945,-1.578980655135315,60.5099983215332,0.05321616546274788
10803,2004-12-01,61.18999862670898,61.290000915527344,60.22000122070313,60.33000183105469,5431500.0,0.014423059288566353,1.018864733169456,3.9090546539048088,63.080716978527306,66.79696804869323,-0.4832374352097091,-0.9104628359146361,-3.249413763670283,-4.048651635141518,28.306894284457908,1.0699996948242116,1.2643529076687798,0.7849987030029197,-0.4796699506601456,2.049667356665985,0.15266437617138706,1.4173330298344524,-1.2899971008300781,92.8055875734119,33.42975326857076,0.6323343268315317,12,-0.5599975585937429,-2.0949974060058523,-4.3999977111816335,-4.384998321533196,1.4200019836425852,2,0.03856840436864206,-2.571444141689373,60.31999969482422,-1.2696607060194904,60.20000076293945,-4.882416300152589,60.45000076293945,0.03856840436864206
10804,2004-12-02,61.75,62.0,60.9000015258789,60.97999954223633,6167000.0,0.009151844841627232,-1.3655970433933498,0.8953527055619455,63.78901840389763,65.03422155527898,-1.0169275370744515,-1.3589955642047258,-3.744498251377024,-4.553730243706326,28.332617788338478,1.0999984741211009,1.0634848898309812,1.2300001144409194,-0.0862616816709263,2.546261910552765,0.5718692163849965,1.8881310124968422,-1.8221984863281335,88.09522944512467,30.820678898758608,0.6581308980559237,12,-0.7999992370605469,-2.299999237060547,-5.002498626708984,-4.944999694824219,1.3499984741210938,3,0.02704450476024789,1.018864733169456,61.18999862670898,-2.571444141689373,60.31999969482422,-1.2696607060194904,60.20000076293945,0.02704450476024789
10805,2004-12-03,61.90999984741211,62.29999923706055,61.5099983215332,61.7400016784668,6053700.0,0.0025910906463499916,-1.5079199767486922,0.22077671153474593,61.577639016018736,64.05083858623912,-1.1768380770293376,-1.377773667096747,-3.8125275626999695,-4.665941562348465,28.987448902115855,0.7900009155273438,0.9109424307719536,1.255500030517581,-0.051154035994635194,2.562154097029797,0.6021729972614764,1.9088270637736855,-1.8993103942871201,83.75000993411699,30.563013903591845,0.6533270332561075,12,-0.8099994659423828,-2.0149993896484375,-5.162498474121094,-5.104999542236328,0.9700012207031179,4,0.01599098176234559,-1.3655970433933498,61.75,1.018864733169456,61.18999862670898,-2.571444141689373,60.31999969482422,0.01599098176234559
10806,2004-12-06,61.83000183105469,61.9900016784668,61.65999984741211,61.65999984741211,3369400.0,-0.0012921663148859341,-2.8823291820935713,1.0000224396373754,58.70135377621613,61.91662063562618,-0.9997436760924074,-1.147919273413919,-3.6392699128930417,-4.529033773301968,29.451151538644403,0.3300018310546875,0.7849623203054534,1.043001937866208,-0.1680366599939731,2.2540405357263893,0.4374826389361175,1.6485212367962987,-1.6819537908935658,79.56532339521438,28.923818822661403,0.6055192989300906,12,-0.7300014495849609,-1.7750015258789062,-5.037500381469727,-5.025001525878906,1.4899978637695312,0,0.014070821706620107,-1.5079199767486922,61.90999984741211,-1.3655970433933498,61.75,1.018864733169456,61.18999862670898,0.014070821706620107
10807,2004-12-07,60.40999984741211,61.95000076293945,60.349998474121094,61.04999923706055,11385900.0,-0.0229662290407594,-3.21052050394017,-3.7646583641871425,43.96886784121025,59.67522319662739,0.38905916661946094,0.334104903161041,-2.139941258119748,-3.082953877808677,28.7612080254007,1.6000022888183594,0.6109731953625612,-0.40550003051757955,-1.5475659655089657,0.7365659044738067,-0.9765329980132691,0.16553293697811,-0.1328347354370223,9.13455807240198,-37.25016021469257,0.5710329674956921,12,0.6900005340576172,-0.3549995422363281,-3.3849992752075195,-3.604999542236328,1.5600013732910227,1,0.03724548925150151,-2.8823291820935713,61.83000183105469,-1.5079199767486922,61.90999984741211,-1.3655970433933498,61.75,0.03724548925150151
10808,2004-12-08,61.1500015258789,61.45000076293945,60.79999923706055,60.93000030517578,5990700.0,0.012249655360634604,-1.708320750218549,-0.3437522351762996,52.17391592794126,58.025827334570664,-0.2905740925229452,-0.3182522118575548,-2.808757442371231,-3.7859229997100883,28.03397910738315,1.0400009155273438,0.5326419507608406,0.2685016632079993,-0.7827191150194395,1.319722441435438,-0.25710872590572365,0.7941120523217222,-0.8000030517578054,41.02578147466321,-3.0522915012751426,0.5256103891137208,12,-0.05000114440917258,-1.095001220703118,-3.9200010299682546,-4.300001144409173,1.549999237060554,2,0.027636935151895026,-3.21052050394017,60.40999984741211,-2.8823291820935713,61.83000183105469,-1.5079199767486922,61.90999984741211,0.027636935151895026
10809,2004-12-09,61.31000137329102,61.5,60.75,61.1500015258789,7539100.0,0.0026165142014658027,1.77779269128337,0.7272679983355022,51.66961875786907,56.359481261470755,-0.36337197206106,-0.4053093828243135,-2.8919882480396453,-3.906146891599761,26.926481753699825,0.75,0.38559091311047666,0.3690013885498118,-0.6343596923052175,1.372362469404841,-0.13267915187770285,0.8706819289773264,-0.960002899169929,49.2308986445118,7.448234703471549,0.5016805404275135,12,-0.21000099182129617,-0.7500019073486399,-3.9325008392334055,-4.405000686645515,1.7199974060058594,3,0.021203705887158364,-1.708320750218549,61.1500015258789,-3.21052050394017,60.40999984741211,-2.8823291820935713,61.83000183105469,0.021203705887158364
10810,2004-12-10,60.25,62.59000015258789,60.25,61.4900016784668,8732900.0,-0.01728920811528145,-2.77418868574628,-7.750017881409797,47.649910846108774,55.510121576997975,0.7434583902970786,0.6610172477798386,-1.7433858838486955,-2.8031879804921545,26.024089857437183,2.3400001525878906,0.33816067745327416,-0.6735000610351562,-1.7134451942338131,0.36644507216350064,-1.1934726276344847,-0.1535274944358278,2.049999237060547,0.0,-43.46989645440963,0.5199725665993302,12,1.0450000762939453,0.4549999237060547,-2.3824996948242188,-2.854999542236328,2.5699996948242188,4,0.04730287923852439,1.77779269128337,61.31000137329102,-1.708320750218549,61.1500015258789,-3.21052050394017,60.40999984741211,0.04730287923852439
10811,2004-12-13,60.63999938964844,60.81999969482422,59.599998474121094,60.47999954223633,8681000.0,0.006473018915326811,3.6923082566115246,-0.12903196035181305,48.154096636146996,54.52945979821512,0.4720807873360684,0.25577856158547263,-2.0600250432238596,-3.1553498211649895,24.635682922099384,1.220001220703125,0.2936143978877084,-0.26550064086914205,-1.3123101593931707,0.7813088776548867,-0.7889054001311564,0.2579041183928723,1.9500007629394531,34.78261978971972,-8.056242960824484,0.5234047592620151,12,0.4549999237060547,0.1550006866455078,-2.7724990844726562,-3.2449989318847656,1.8500022888183594,0,0.03693934203517113,-2.77418868574628,60.25,1.77779269128337,61.31000137329102,-1.708320750218549,61.1500015258789,0.03693934203517113
10812,2004-12-14,61.43000030517578,61.56999969482422,60.33000183105469,60.5,7057700.0,0.013027719714360675,1.0495847966859397,5.812507450587702,56.398812902757015,53.78702601201842,-0.1608201561735214,-0.5406783149962777,-2.7740328000624004,-3.8945516623008842,23.057799551676936,1.2399978637695312,0.27594485306515537,0.511000251770021,-0.5563904345893533,1.5783909381293952,-0.02269509140966619,1.044695594949708,1.1599998474121094,61.20404025970546,15.44325830464706,0.5336953431796861,12,-0.33500099182128906,-0.5100002288818359,-3.5625,-4.034999847412109,0.4199981689453125,1,0.030766716266631633,3.6923082566115246,60.63999938964844,-2.77418868574628,60.25,1.77779269128337,61.31000137329102,0.030766716266631633
10813,2004-12-15,60.9000015258789,61.38000106811523,60.61999893188477,61.04999923706055,7329000.0,-0.008627686418100633,-1.1408423461904253,-0.16128780855969327,52.71212294044768,52.556259849412875,0.36175939116191813,-0.02204838862822811,-2.179402613803333,-3.3113701653907626,21.394645403251918,0.8100013732910085,0.32631504883589457,-0.012498664855961295,-1.0786258351025921,1.0536285053906695,-0.5455622499792767,0.5205649202673541,1.5703985595703216,43.47833852803777,-5.154926023676495,0.5330635851233144,12,0.19499778747559304,0.15999794006348367,-2.842501640319817,-3.3650016784667898,0.5900001525878977,2,0.0175697810839881,1.0495847966859397,61.43000030517578,3.6923082566115246,60.63999938964844,-2.77418868574628,60.25,0.0175697810839881
10814,2004-12-16,63.45000076293945,64.23999786376953,61.54999923706055,61.79999923706055,28705900.0,0.041871907605403935,-1.5023225279892125,-11.000178021921608,65.49586728006571,52.99161854541809,-2.1475756371201484,-2.4993561758778355,-4.643155697006755,-5.796331434431039,20.810368309007004,3.339996337890632,0.43277073733814575,2.4100006103515597,0.8531747530873304,3.966826467615789,1.631587681719445,3.1884135389836743,-3.8500022888183594,82.97419817354901,29.5388102013627,0.7784129286321148,12,-1.5300025939941406,-1.5300025939941406,-5.245000839233398,-5.915000915527344,0.270000457763679,3,-0.011820330827136405,-1.1408423461904253,60.9000015258789,1.0495847966859397,61.43000030517578,3.6923082566115246,60.63999938964844,-0.011820330827136405
10815,2004-12-17,63.58000183105469,64.25,62.95000076293945,62.959999084472656,18006800.0,0.0020488741773374564,-3.0625014901175405,0.37575889286028047,67.67782731474475,53.989004494143494,-2.2526667844793735,-2.567233920081776,-4.624626323994562,-5.8603573013306445,20.196315032515837,1.2999992370605469,0.45285981786703644,2.417001533508298,0.4890773664857875,4.344925700530808,1.4530394499970427,3.380963617019553,-3.8872033691406216,85.59144195509325,27.457151681938612,0.9639620835112542,12,-1.6550025939941406,-1.6550025939941406,-5.105001449584961,-5.855001449584961,1.0699996948242045,4,-0.008650566780719515,-1.5023225279892125,63.45000076293945,-1.1408423461904253,60.9000015258789,1.0495847966859397,61.43000030517578,-0.008650566780719515
10816,2004-12-20,63.06999969482422,63.9000015258789,62.91999816894531,63.58000183105469,8646100.0,-0.008021423742415879,-1.419745876856692,-0.8225804466867656,63.81908911972159,56.19458463620031,-1.7302250313522123,-1.9583793835591763,-3.9496149366108497,-5.283322721540081,20.36217679268073,0.9800033569335866,0.4176796481369536,1.7804994583129883,-0.30118552976553303,3.8621844463915096,0.7396569642737276,2.821341952352249,-3.194913171386716,69.89793733772932,9.270688475277282,1.0408424940392615,12,-1.1450004577636719,-1.1450004577636719,-4.489999771118164,-5.239999771118164,1.150001525878892,0,-0.003963849709999523,-3.0625014901175405,63.58000183105469,-1.5023225279892125,63.45000076293945,-1.1408423461904253,60.9000015258789,-0.003963849709999523
10817,2004-12-21,62.95000076293945,63.099998474121094,62.61999893188477,63.08000183105469,9117100.0,-0.0019026309254067675,4.6472409846733,0.2549029874190315,59.56522424189149,57.01584111552812,-1.354474140548355,-1.765057534726509,-3.6638885647000308,-5.093115165497295,20.393722838469795,0.479999542236321,0.3822945252721155,1.5565004348754883,-0.6415211216197889,3.7545219913707655,0.4574896566278497,2.655511213123127,-2.8999177004394525,64.18735937905568,7.3152477695867475,1.0990107782476375,12,-1.0250015258789062,-1.0250015258789062,-4.295000076293945,-5.045000076293945,1.6700019836425781,1,-0.007307372182646099,-1.419745876856692,63.06999969482422,-3.0625014901175405,63.58000183105469,-1.5023225279892125,63.45000076293945,-0.007307372182646099
10818,2004-12-22,63.29999923706055,63.40999984741211,62.29999923706055,62.29999923706055,6678000.0,0.005559943921829902,-1.220001220703125,-7.692244490742099,58.62068380239105,57.78818167603056,-1.5281213055597007,-2.002725445026556,-3.8877429804336856,-5.374148806769199,20.753392911465834,1.1100006103515625,0.37671073513142517,1.7699989318847642,-0.5484673962778572,4.088465260047386,0.6107657678034499,2.9292320959660785,-3.0819194970605466,64.81479650008689,11.400944822479623,1.1592331640813123,12,-1.375,-1.375,-4.14749813079834,-5.149997711181641,1.3999977111816406,2,-0.022906805377819306,4.6472409846733,62.95000076293945,-1.419745876856692,63.06999969482422,-3.0625014901175405,63.58000183105469,-0.022906805377819306
10819,2004-12-23,63.599998474121094,63.7599983215332,63.04999923706055,63.04999923706055,5552700.0,0.0047393244972568915,-1.581818434029921,0.5499992370605469,59.25519402517362,59.07765758481555,-1.6417736487482841,-2.170650528199573,-4.0455175247268755,-5.601301539626746,21.213725940472244,0.7099990844726562,0.5761816286109465,1.9154981613159165,-0.5253684824923823,4.356364805124215,0.6950648394117707,3.1359314832200624,-3.2206419237210966,66.6666014581919,16.384096623508974,1.2204333219041492,12,-1.6749992370605469,-1.6749992370605469,-4.30999755859375,-5.4499969482421875,1.8199996948242188,3,-0.03317605104209009,-1.220001220703125,63.29999923706055,4.6472409846733,62.95000076293945,-1.419745876856692,63.06999969482422,-0.03317605104209009
10820,2004-12-27,63.52999877929688,63.97999954223633,63.52999877929688,63.77999877929688,4677700.0,-0.0011006241588621402,-2.600006103515568,-0.4545460850748029,59.3201559006071,60.31833083642222,-1.1818624805909081,-1.9584866846054467,-3.8314966227158394,-5.460517929984043,21.94999814754995,0.450000762939446,0.6820333513070054,1.6914985656738324,-0.8093328090675769,4.192329940415242,0.44108287830312776,2.941914253044537,-2.995816490912887,73.2142451669161,25.535521695108166,1.2504156873707029,12,-1.2399978637695384,-1.6049995422363352,-3.9849977493286204,-5.379997253417976,2.470001220703118,0,0.0029907515356062397,-1.581818434029921,63.599998474121094,-1.220001220703125,63.29999923706055,4.6472409846733,62.95000076293945,0.0029907515356062397
10821,2004-12-28,63.7599983215332,63.9000015258789,63.599998474121094,63.7599983215332,4089000.0,0.0036203297128234446,1.1428298956432286,-0.0,71.12230986885712,61.954274943766684,-1.0311883141499223,-2.011221666285415,-3.9137672572243147,-5.611929325714939,23.409450573229392,0.37000274658201704,0.7988181806903683,1.7434982299804673,-0.7730174828417091,4.260013942802651,0.48524037356937555,3.001756086391559,-3.077183324684569,86.90469162265386,32.93141125631258,1.2582578564110902,12,-1.3249988555908203,-1.8349990844726562,-4.152497291564941,-5.609996795654297,1.890003204345689,1,0.013958645354059218,-2.600006103515568,63.52999877929688,-1.581818434029921,63.599998474121094,-1.220001220703125,63.29999923706055,0.013958645354059218
10822,2004-12-29,63.52999877929688,63.70000076293945,63.349998474121094,63.599998474121094,4583100.0,-0.003607270205316926,1.5925685221814072,-100.0,66.037721298766,63.434896983579826,-0.5274437820747693,-1.6110036166813941,-3.5595215647248253,-5.29398155464299,24.81895070247188,0.4099998474121094,1.0397208824492168,1.352998733520515,-1.1169641388521327,3.8229616058931626,0.11801729733419108,2.5879801697068388,-2.7044963823221906,73.2142451669161,16.8760235120615,1.2349814361863236,12,-0.6299991607666087,-1.6049995422363352,-3.8524980545044016,-5.379997253417976,2.709999084472649,2,0.010861049184075933,1.1428298956432286,63.7599983215332,-2.600006103515568,63.52999877929688,-1.581818434029921,63.599998474121094,0.010861049184075933
10823,2004-12-30,63.54999923706055,63.84000015258789,63.5,63.70000076293945,3206800.0,0.0003148191114112908,-1.720001220703125,2.142888283378964,65.38460329237769,63.42253431828115,-0.1475247442010641,-1.5232301912942035,-3.4295928842253574,-5.22326827890015,25.614480111545856,0.3400001525878906,1.2745137966227276,1.2549991607666016,-1.2417725924233736,3.7517709139565767,0.006613284171613998,2.503385037361589,-2.5875169359648424,53.7634232179627,-3.330326788144909,1.2483858765949873,12,-0.27499961853027344,-1.625,-3.7874984741210938,-5.399997711181641,2.8999977111816406,3,0.01683719154000385,1.5925685221814072,63.52999877929688,1.1428298956432286,63.7599983215332,-2.600006103515568,63.52999877929688,0.01683719154000385
10824,2004-12-31,63.41999816894531,63.75,63.33000183105469,63.70000076293945,2949600.0,-0.0020456501915963043,1.2105104652913719,1.8666649712629062,74.96062150144124,64.23173367235854,-0.0248392139882867,-1.3298861152943147,-3.176773817674281,-5.010372057769601,25.56085743063708,0.4199981689453125,1.400768140101917,1.0414981842041016,-1.4899889831116155,3.5729853515198116,-0.224245399453757,2.30724176786196,-2.326015159893437,13.845639198793377,-48.385219004634365,1.2657435836578566,12,-0.279998779296875,-1.4949989318847656,-3.624997138977051,-5.269996643066406,2.910003662109375,4,0.020182888934923593,-1.720001220703125,63.54999923706055,1.5925685221814072,63.52999877929688,1.1428298956432286,63.7599983215332,0.020182888934923593
10825,2005-01-03,62.9000015258789,63.54999923706055,62.68999862670898,63.349998474121094,7859500.0,-0.008199253517497507,1.0235344804373165,1.6071170692497632,67.43829958579892,64.63386816858936,0.4342182219630786,-0.7714719501683476,-2.546495920080126,-4.425789242243262,24.88408748835586,0.8600006103515696,1.6034576673051504,0.47200145721434694,-2.0596298406442983,3.003632755072992,-0.7938141917149792,1.7378171061436731,-1.6797778371891,17.3555699175586,-46.35012851165182,1.2658156489293226,1,0.23999786376953836,-0.9750022888183523,-3.00250053405761,-4.749999999999993,3.290000915527351,0,0.04006353866350243,1.2105104652913719,63.41999816894531,-1.720001220703125,63.54999923706055,1.5925685221814072,63.52999877929688,0.04006353866350243
10826,2005-01-04,62.70000076293945,63.2400016784668,62.61999893188477,63.099998474121094,6989600.0,-0.003179662290741958,-1.2142900933917653,0.888889830795822,60.78099670536852,64.76895399786459,0.6439314823473268,-0.5301312686973461,-2.220467655911918,-4.166499742379266,24.137188806896564,0.6200027465820241,1.4565399405553663,0.22850074768066264,-2.289728933865291,2.7467304292266164,-1.0306140930923107,1.487615588453636,-1.3585860217972439,6.557520574329696,-55.0908165798784,1.259114840772976,1,0.4399986267089844,-0.7750015258789062,-2.7100000381469727,-4.549999237060547,3.4299964904785156,1,0.05263156613884923,1.0235344804373165,62.9000015258789,1.2105104652913719,63.41999816894531,-1.720001220703125,63.54999923706055,0.05263156613884923
10827,2005-01-05,62.65999984741211,63.09000015258789,62.59000015258789,62.86999893188477,6888100.0,-0.0006379731266444866,-1.8571553133514986,0.5250007152598478,66.2962876622043,65.62179887117716,0.7135020681059885,-0.3298339333897502,-2.0455357053072447,-4.05470577610388,25.460550320399005,0.5,1.2658755049363322,0.07599983215332173,-2.2480011510664326,2.400000815373076,-1.0860006594565519,1.2380003237631954,-1.202241695915589,5.5999755859375,-55.93650037723528,1.162000491609877,1,0.625,-0.7350006103515625,-2.777499198913574,-4.509998321533203,3.9399986267089986,2,0.04771786922674681,-1.2142900933917653,62.70000076293945,1.0235344804373165,62.9000015258789,1.2105104652913719,63.41999816894531,0.04771786922674681
10828,2005-01-06,62.84000015258789,63.09000015258789,62.68999862670898,62.75,5277500.0,0.0028726509035128522,-2.8094857495774743,-0.42857402361488106,39.93397927221077,63.47499723195907,0.5156108874168766,-0.3970911360994691,-2.0905669848649637,-4.1699193999227475,26.85542793448929,0.43000030517578125,1.1490968748638224,0.17150020599365234,-2.0537632245329434,2.396763636520241,-0.9411315092696455,1.2841319212569502,-1.2705523271512291,21.551726972872896,-35.73331124563356,1.1126317152632959,1,0.44499969482421875,-0.9150009155273438,-2.9574995040893555,-4.689998626708984,3.1599998474121094,3,0.054105628627081126,-1.8571553133514986,62.65999984741211,-1.2142900933917653,62.70000076293945,1.0235344804373165,62.9000015258789,0.054105628627081126
10829,2005-01-07,62.61000061035156,63.0,62.56999969482422,62.97999954223633,5037800.0,-0.0036600818217352726,1.0975632449129598,-4.111092273131861,34.50475923510973,60.717730935792694,0.6597955742067825,-0.06820203899008703,-1.7428967697655295,-3.882998114369414,28.261069954773877,0.43000030517578125,1.094177222291627,-0.1234992980957017,-2.2556808466136147,2.0086822504222113,-1.1895900723546617,0.9425914761632583,-0.9333306979323694,4.081727980817513,-47.57287631223976,1.066090774258957,1,0.625,-0.6850013732910156,-2.747499465942383,-4.459999084472656,3.3000030517578267,4,0.061331996493476204,-2.8094857495774743,62.84000015258789,-1.8571553133514986,62.65999984741211,-1.2142900933917653,62.70000076293945,0.061331996493476204
10830,2005-01-10,63.099998474121094,63.22000122070313,62.599998474121094,62.72999954223633,5419300.0,0.007826191646586933,1.0327811442757828,-1.0,50.482296575596195,58.42439612543037,0.11442017688618478,-0.3517731931999748,-2.1148410605124184,-4.320470909132126,28.588949050013323,0.6200027465820384,1.0356914714010372,0.22399864196777486,-1.562197909867848,2.0101951938033977,-0.669099633950033,1.1170969178855827,-1.3203953581986667,79.1040612171695,28.527880099453682,0.8930982759178107,1,0.10500144958496094,-1.1749992370605469,-2.8999977111816406,-4.694997787475586,2.6399993896484375,0,0.05118864397846701,1.0975632449129598,62.61000061035156,-2.8094857495774743,62.84000015258789,-1.8571553133514986,62.65999984741211,0.05118864397846701
10831,2005-01-11,62.88000106811523,63.099998474121094,62.63000106811523,62.849998474121094,4880000.0,-0.0034864882935946584,1.0000000000000302,0.08108832596164814,48.90965917193504,56.52127811133804,0.2195507976188864,0.04705654829958661,-1.788840580973634,-4.044702676247788,29.84464947264073,0.4699974060058665,0.9357074114262645,-0.10799884796143289,-1.5519921220039734,1.3359944260811076,-0.8299954849827031,0.6139977890598374,-1.001582076829699,47.69240700963488,-1.1140484457814352,0.7219966370212705,1,0.3249988555908274,-0.9550018310546804,-2.382500648498528,-4.325000762939446,2.4699974060058807,1,0.05263997005511234,1.0327811442757828,63.099998474121094,1.0975632449129598,62.61000061035156,-2.8094857495774743,62.84000015258789,0.05263997005511234
10832,2005-01-12,63.31999969482422,63.40999984741211,62.56999969482422,62.95000076293945,6093800.0,0.0069974335120057685,2.0545502465685015,12.332231404961599,50.303038009509024,54.84554863546375,-0.2831445138311963,-0.2572789218596512,-2.117471954480152,-4.429957201856688,30.5497531360643,0.8400001525878906,0.8444892377475668,0.23749980926513814,-1.0113784170187188,1.486378035548988,-0.38693930387678677,0.861938922407063,-1.3467174631901102,89.28569806676627,40.7483858423266,0.6244391131419259,1,-0.15999984741210938,-1.3950004577636719,-2.742499351501465,-4.7649993896484375,2.1100006103515625,2,0.044377725396979706,1.0000000000000302,62.88000106811523,1.0327811442757828,63.099998474121094,1.0975632449129598,62.61000061035156,0.044377725396979706
10833,2005-01-13,61.97000122070313,63.290000915527344,61.88000106811523,63.1500015258789,9014700.0,-0.02132025395810977,-1.0735282567963178,-3.18919922056227,31.26435995383767,49.9904084635078,0.9154288771679902,1.240597462764434,-0.6566020812117372,-3.03266867366424,30.905501559264824,1.4399986267089915,0.5899505348057943,-1.1659986495971637,-2.0634416999951597,-0.2685555991991677,-1.6147201747961617,-0.7172771243981657,2.279998779296868,5.882367607460759,-38.69441078936941,0.4487215251989993,1,0.7449989318847585,-0.04500198364258523,-1.3925008773803782,-3.415000915527351,3.0999984741210866,3,0.07471352528989739,2.0545502465685015,63.31999969482422,1.0000000000000302,62.88000106811523,1.0327811442757828,63.099998474121094,0.07471352528989739
10834,2005-01-14,62.70000076293945,62.75,62.22000122070313,62.45000076293945,6820200.0,0.011779885877950313,2.0285776566757088,-0.21186435198655412,41.71657127367714,47.132438651049824,0.08108405538381902,0.47593004225240776,-1.3104171015980342,-3.712569192926395,29.291372886391503,0.7799987792968679,0.4158851060669164,-0.39849910736084126,-1.3033448688499334,0.5063466541282509,-0.8509219881053838,0.053923773383701246,1.5025992584228476,53.59479405604889,12.118298135818598,0.4524228807445453,1,-0.05500030517578125,-0.7750015258789062,-2.122500419616699,-4.145000457763672,2.710002899169936,4,0.05263156613884923,-1.0735282567963178,61.97000122070313,2.0545502465685015,63.31999969482422,1.0000000000000302,62.88000106811523,0.05263156613884923
10835,2005-01-18,63.02999877929688,63.06000137329102,62.22999954223633,62.22999954223633,6122900.0,0.00526312619365199,-1.0750065565171958,3.199996948242216,42.8571321926046,45.1408981496316,-0.2553918037928753,0.10815988936509768,-1.5514105234239821,-3.997864578441394,27.71991880792387,0.8300018310546946,0.24578078953852156,-0.04100093841552166,-0.917208783358582,0.8352069065275387,-0.4791048608870483,0.39710298405600497,1.1261492630004781,75.16330906552366,37.80423062143444,0.4381039224715294,1,-0.38499832153321023,-1.1049995422363352,-2.1999988555908274,-4.474998474121101,2.8600006103515554,1,0.045692605720920376,2.0285776566757088,62.70000076293945,-1.0735282567963178,61.97000122070313,2.0545502465685015,63.31999969482422,0.045692605720920376
10836,2005-01-19,62.81999969482422,63.27999877929688,62.6500015258789,63.02999877929688,4697100.0,-0.0033317323265067422,-1.290918170594674,-0.2624991059294823,43.02553379649401,42.55525883121935,-0.02970454708781034,0.31459893867040023,-1.2517224238389417,-3.7416947765449464,26.196245342331125,0.629997253417983,0.010601665163797236,-0.23850002288818217,-1.1218716621810287,0.6448716164046644,-0.6801858425346055,0.2031857967582411,1.290625407989495,61.43786775705613,27.43220257167073,0.4416858196464249,1,-0.17499923706054688,-0.8950004577636719,-1.8199996948242188,-4.119998931884766,3.400001525878892,2,0.04648198317622554,-1.0750065565171958,63.02999877929688,2.0285776566757088,62.70000076293945,-1.0735282567963178,61.97000122070313,0.04648198317622554
10837,2005-01-20,62.4900016784668,62.93999862670898,62.4000015258789,62.81999969482422,5274600.0,-0.0052530725558823654,-1.117642658927484,1.5714259763850513,40.18518283042782,42.58317033768791,0.305801600511721,0.6412449671731792,-0.8552978279561358,-3.370009967217598,24.85677839969967,0.5399971008300781,-0.14795032430662047,-0.5454980850219755,-1.4640185133323413,0.37302234328839035,-1.004758299177162,-0.08623787086678902,1.5760109436529461,43.26245931665537,11.270388681292872,0.45926021415518387,1,0.154998779296875,-0.20000076293945312,-1.5450019836425781,-3.7900009155273438,3.109996795654311,3,0.045767270264609916,-1.290918170594674,62.81999969482422,-1.0750065565171958,63.02999877929688,2.0285776566757088,62.70000076293945,0.045767270264609916
10838,2005-01-21,61.849998474121094,62.59000015258789,61.849998474121094,62.36000061035156,6426300.0,-0.010241689664832299,-1.901955211153829,1.5454703087611408,36.71740460656261,42.8290198234049,0.8835159376533426,1.2301166510002233,-0.15461303996346487,-2.6889039587115064,23.582419776270807,0.7400016784667969,-0.2525947229306169,-1.1130012512207017,-2.163094697364059,-0.06290780507734439,-1.638047974292384,-0.5879545281490195,2.172293916918562,0.0,-32.87109206299401,0.5250467230716793,1,0.7800006866455078,0.5850009918212891,-0.842498779296875,-3.1499977111816406,4.800003051757798,4,0.057882003546897653,-1.117642658927484,62.4900016784668,-1.290918170594674,62.81999969482422,-1.0750065565171958,63.02999877929688,0.057882003546897653
10839,2005-01-24,61.4900016784668,61.93000030517578,61.20000076293945,61.849998474121094,5938600.0,-0.005820481884165729,1.8076880754135642,0.7058731132287164,37.73910735906331,41.4131099104568,1.1934359305409004,1.5008838412997463,0.2537843642662665,-2.298422003217759,22.174085794509434,0.7299995422363281,-0.4004196335248835,-1.3674982070922823,-2.5621493284200056,-0.1728470857645661,-1.964823767756144,-0.7701726464284206,2.445398955896117,13.94236500452074,-20.02833671066454,0.5973255606638588,1,0.8149986267089844,1.2349987030029297,-0.4125022888183594,-2.7900009155273438,5.469997406005859,0,0.058220815069697895,-1.901955211153829,61.849998474121094,-1.117642658927484,62.4900016784668,-1.290918170594674,62.81999969482422,0.058220815069697895
10840,2005-01-25,63.72000122070313,63.849998474121094,61.9000015258789,61.9000015258789,11172300.0,0.03626605108741221,-1.1428541485887624,-5.055599707537312,56.55528353592615,42.26262372867803,-1.0497609619904367,-0.7527449732291203,-1.9163780515508435,-4.479709778579789,20.824611459486412,2.359996795654297,-0.36421691494219033,0.853001213073739,-0.3669217722163083,2.0729241983637863,0.2430397204287189,1.462962705718759,-2.520000457763679,95.094439030289,55.27443800624945,0.6099614926450236,1,-1.1950016021728587,-0.9950008392334055,-1.8000030517578196,-4.195001602172859,3.029998779296868,1,0.026522322803364418,1.8076880754135642,61.4900016784668,-1.901955211153829,61.849998474121094,-1.117642658927484,62.4900016784668,0.026522322803364418
10841,2005-01-26,64.65000152587889,64.98000335693361,62.7400016784668,63.2400016784668,12781800.0,0.014595108087876119,1.1642491601229976,0.7747253207909282,61.476382499884416,43.50410644983086,-1.9023335629090283,-1.6997993386259225,-2.7873960512153104,-5.353978183459915,19.708134059193757,2.240001678466811,-0.25987389348934187,1.7385013580322095,0.3309240763963288,3.146078639668083,1.0347127172142692,2.44228999885015,-3.450000762939439,91.26979882026964,45.17466677423982,0.7037886408179383,1,-1.5599994659423615,-1.5599994659423615,-2.725002288818345,-5.120000839233384,3.089996337890639,2,0.019180167587052432,-1.1428541485887624,63.72000122070313,1.8076880754135642,61.4900016784668,-1.901955211153829,61.849998474121094,0.019180167587052432
10842,2005-01-27,64.22000122070311,64.65000152587889,64.19000244140625,64.37000274658203,6360100.0,-0.006651203326014654,-3.3809627611261135,-0.10638407241974694,57.73544350839761,46.44533795589307,-1.4876887028029202,-1.2811400219698186,-2.3073520567318297,-4.872256293005535,18.9004218329366,0.45999908447264204,-0.2589498664816432,1.2740009307861158,-0.22805939966151811,2.7760612612337425,0.5229707655622988,2.0250310960099327,-2.868800354003895,79.89413717762987,29.42647423527705,0.7510301652238146,1,-1.1299991607665802,-1.1299991607665802,-2.295001983642564,-4.690000534057603,4.220001220703139,3,0.03114294553073349,1.1642491601229976,64.65000152587889,-1.1428541485887624,63.72000122070313,1.8076880754135642,61.4900016784668,0.03114294553073349
10843,2005-01-28,64.62000274658203,64.80999755859375,64.26000213623047,64.37999725341797,6968700.0,0.006228612866328698,-1.2916679912261182,-1.6000203448449732,61.05613109481526,48.59417793601953,-1.645274525239337,-1.6831662212957923,-2.6474390839824764,-5.217844862094218,17.984609533999368,0.5899963378906392,-0.22224858804198533,1.620502281188962,-0.04000518681729659,3.2810097491952277,0.7902485471858327,2.4507560151920913,-3.123649780273439,90.47618086496654,32.73067924463295,0.8302537340031326,1,-1.5300006866455007,-1.5300006866455007,-2.6950035095214844,-5.090002059936523,3.5699996948242188,4,0.015165516649423338,-3.3809627611261135,64.22000122070311,1.1642491601229976,64.65000152587889,-1.1428541485887624,63.72000122070313,0.015165516649423338
10844,2005-01-31,64.69999694824219,64.95999908447266,64.34999847412111,64.93000030517578,6168900.0,0.0012379170266190176,3.2068874799399194,-0.9583253862292581,59.21659695017063,50.41189624241575,-1.5776402116749537,-1.752184748186778,-2.6611630990325352,-5.248955062039478,17.31851981508931,0.6100006103515483,-0.2185922541189811,1.6364965438842773,-0.18328100871217146,3.4562740964807332,0.7266077675860529,2.5463853201825017,-3.064297966308594,90.90888823934446,34.38355044624705,0.9098887762982263,1,-1.609994888305657,-1.609994888305657,-2.7749977111816406,-5.16999626159668,3.0600051879882812,0,0.030139175728194356,-1.2916679912261182,64.62000274658203,-3.3809627611261135,64.22000122070311,1.1642491601229976,64.65000152587889,0.030139175728194356
10845,2005-02-01,65.41999816894531,65.41999816894531,64.51999664306639,64.61000061035156,7340300.0,0.011128303781514859,1.2222326878155727,-3.5216771154675426,63.83442365381126,52.723995115451004,-2.1489527373639987,-2.3965885353732403,-3.312253567363136,-5.903254161875111,17.654167800409226,0.9000015258789205,0.017762293170292764,2.2304979324340835,0.13092981661273484,4.330066048255425,1.1807138745234056,3.280281990344754,-3.6505270120117217,100.0,40.60761718940911,1.0497840579106708,2,-2.1099987030029297,-2.1099987030029297,-3.4949989318847656,-5.614997863769531,2.5800018310546875,1,0.023540216426639615,3.2068874799399194,64.69999694824219,-1.2916679912261182,64.62000274658203,-3.3809627611261135,64.22000122070311,0.023540216426639615
10846,2005-02-02,66.0,66.05000305175781,65.18000030517578,65.19999694824219,7068000.0,0.008865818515568336,-1.0714441416893732,0.9876610654811242,64.37769628107631,55.41205216552306,-2.4925526738293513,-2.8634996846421856,-3.796486253370631,-6.414472219652843,18.24959118679009,0.8700027465820312,0.18380816575279368,2.6454998016357436,0.21526549478868162,5.075734108482806,1.4303826482122162,3.860616955059271,-4.011497222345703,97.31166476615503,39.97797712764409,1.2151171534235299,2,-2.374998092651367,-2.374998092651367,-3.8924999237060547,-5.774999618530273,1.599998474121108,2,0.011363636363636465,1.2222326878155727,65.41999816894531,3.2068874799399194,64.69999694824219,-1.2916679912261182,64.62000274658203,0.011363636363636465
10847,2005-02-03,65.65000152587889,66.0,65.47000122070311,65.77999877929689,5022300.0,-0.0053030071836531745,-1.1632697547683248,-0.16249594689965216,72.11540754026967,59.345163602601616,-1.8407429716504353,-2.4011190520506247,-3.3634495447558237,-6.006287865351588,18.91995504679022,0.5299987792968892,0.3260882854298188,2.146001243591293,-0.46545829345026846,4.757460780632847,0.8402714750705087,3.45173101211207,-3.3365787262963167,77.65355746976934,13.241079942623927,1.3057297685207774,2,-2.0249996185302592,-2.0249996185302592,-3.470002174377427,-5.4250011444091655,2.1699981689453267,3,0.03183543471917161,-1.0714441416893732,66.0,1.2222326878155727,65.41999816894531,3.2068874799399194,64.69999694824219,0.03183543471917161
10848,2005-02-04,66.23999786376953,66.23999786376953,65.45999908447266,65.47000122070311,4851300.0,0.00898699656020674,1.0259796878870449,-5.923176242736064,71.63815355343255,63.11172429086486,-1.9473109954644485,-2.870508288563528,-3.8521684189128464,-6.537270189608634,19.681430444234127,0.779998779296875,0.5138476452587568,2.565997695922853,-0.29427324124218046,5.426268633087886,1.1358622273403398,3.996133164505366,-3.627648644012936,100.0,32.8056001367942,1.4301354685825152,2,-2.1699981689453125,-2.519998550415039,-3.827498435974121,-6.014997482299805,1.0200042724609375,4,0.033212630564410484,-1.1632697547683248,65.65000152587889,-1.0714441416893732,66.0,1.2222326878155727,65.41999816894531,0.033212630564410484
10849,2005-02-07,66.44999694824219,66.51000213623047,65.87000274658203,66.25,4892100.0,0.003170276135946448,2.999904634751097,0.2597374287837455,71.21589604321674,64.74068123611937,-1.5418907092666672,-2.9282046545450555,-3.954427390497031,-6.683720618047971,20.729872505926217,0.6399993896484375,0.7761274950176897,2.5839969635009794,-0.4835666568789634,5.651560583880915,1.0502151533110151,4.117778773690951,-3.4748828640843,96.98467224364924,29.52604038311,1.5337818101899685,2,-1.8249950408935547,-2.5949954986572266,-3.8499975204467773,-6.224996566772461,0.600006103515625,0,0.026185185448832415,1.0259796878870449,66.23999786376953,-1.1632697547683248,65.65000152587889,-1.0714441416893732,66.0,0.026185185448832415
10850,2005-02-08,66.33000183105469,66.63999938964844,66.13999938964844,66.45999908447266,6379900.0,-0.0018057956764236938,1.040825223822499,-0.6499961852445258,72.02012746950622,65.91220845496625,-1.131747920262697,-2.691830051936563,-3.723930949873008,-6.499271401221513,21.616814169758467,0.5,1.1467499034215365,2.302501678466797,-0.9308816525185648,5.535885009452166,0.685810012974116,3.9191933439594777,-2.930701180648093,78.7672771927991,10.111371030618699,1.616691665492683,2,-0.9150009155273438,-2.410001754760742,-3.7975025177001953,-6.040000915527344,0.6599960327148438,1,0.021558876310874497,2.999904634751097,66.44999694824219,1.0259796878870449,66.23999786376953,-1.1632697547683248,65.65000152587889,0.021558876310874497
10851,2005-02-09,66.19000244140625,66.48000335693361,65.97000122070311,66.36000061035156,4529800.0,-0.0021106495670695224,1.487793077781879,1.3077058512823523,73.77896392065212,67.69482183410564,-0.8385042425849321,-2.414955111290425,-3.4647192637390702,-6.301364534658433,22.450521408838487,0.5100021362304972,1.5711865353236476,1.997002220153803,-1.326661054636972,5.320665494944571,0.3351705827584226,3.6588338575491903,-2.337003967505794,61.86467526589726,-9.590103850363136,1.6618316373953852,2,-0.7400016784667969,-2.2700023651123047,-3.657503128051758,-5.900001525878906,1.05999755859375,2,0.027345482577916913,1.040825223822499,66.33000183105469,2.999904634751097,66.44999694824219,1.0259796878870449,66.23999786376953,0.027345482577916913
10852,2005-02-10,66.12999725341797,66.22000122070311,65.87000274658203,66.05999755859375,4002900.0,-0.000906559688397035,1.7999023467303459,-0.4117673458396912,79.72225783788984,69.76883591666947,-0.5353742279957032,-2.2489424921147787,-3.2876096615828914,-6.17363258307428,22.91602741956813,0.34999847412107954,1.7074084582880715,1.796497154235837,-1.6083608828210032,5.201355191292684,0.0940681357074169,3.498926172764257,-1.8868186513127938,56.779491158309895,-22.734242810937204,1.7024290185284232,2,-0.6349983215332031,-2.2099971771240234,-3.5974979400634766,-5.654996871948242,0.7200012207031392,3,0.022228962373458394,1.487793077781879,66.19000244140625,1.040825223822499,66.33000183105469,2.999904634751097,66.44999694824219,0.022228962373458394
10853,2005-02-11,66.59999847412111,66.88999938964844,65.90000152587889,65.98999786376953,6584400.0,0.007107231819503124,-1.5063450060841983,8.714332425068323,84.95212837850168,72.62833940870627,-0.7766496375989078,-2.4815197458514007,-3.660677530451963,-6.572167141157472,24.681731284937257,0.9899978637695455,1.7388990004223928,2.034998512268075,-1.3225090503247259,5.392506074860869,0.35624473097168163,3.7137522935644753,-2.021264961759883,71.56844412198234,-15.5687847866281,1.6787537812963977,2,-0.8950004577636861,-2.5549983978271626,-3.99499893188478,-6.124998092651381,0.1900024414062358,4,0.018318337066886903,1.7999023467303459,66.12999725341797,1.487793077781879,66.19000244140625,1.040825223822499,66.33000183105469,0.018318337066886903
10854,2005-02-14,66.0,66.61000061035156,65.80000305175781,66.61000061035156,5217600.0,-0.009008986304320232,1.6557270430497537,-0.9999999999999767,70.0704376699152,73.32122985494004,0.03033724340222932,-1.7092516953431982,-2.986772463543929,-5.893885096819631,26.481739653944203,0.80999755859375,1.8377914994389357,1.2700000762939396,-2.025373850429972,4.565374003017844,-0.377686887068009,2.9176870396558954,-1.051463947272822,18.348405521180393,-64.98227334877699,1.6476869633619529,2,0.034999847412109375,-1.9549999237060547,-3.395000457763672,-5.524999618530273,2.1999969482421875,0,0.019090941458037358,-1.5063450060841983,66.59999847412111,1.7999023467303459,66.12999725341797,1.487793077781879,66.19000244140625,0.019090941458037358
10855,2005-02-15,65.91000366210939,66.01000213623047,65.54000091552734,65.81999969482422,4186400.0,-0.0013635808771305102,2.2413774959880035,-0.1475473397203625,63.016581361219714,73.16999486384485,0.2203194176767056,-1.4676784221314279,-2.827549566790701,-5.7135181068153,27.83352680795933,0.470001220703125,1.877784250134745,1.0360034942627152,-2.1977089813465653,4.269715969872003,-0.5808527435419251,2.6528597320673555,-0.650833475474812,27.407641836257106,-52.650153116306235,1.6168562378046438,2,0.26499557495115766,-1.865003585815444,-3.3300037384033345,-5.435003280639663,2.1799926757812216,1,0.01729630293290052,1.6557270430497537,66.0,-1.5063450060841983,66.59999847412111,1.7999023467303459,66.12999725341797,0.01729630293290052
10856,2005-02-16,65.73999786376953,65.87000274658203,65.41999816894531,65.68000030517578,4607500.0,-0.002579362598906787,1.8124642380316613,0.6666101551240788,66.59387082319262,72.55649078416963,0.39064594716886347,-1.1253969166659061,-2.5862864203984657,-5.453053065479693,28.921592813736407,0.4900054931640767,1.94343110033914,0.7199977874755916,-2.384327628919479,3.8243232038706623,-0.8321649207219366,2.272160495673127,1.1500015258789062,21.768668645809548,-55.90110907130248,1.5521627081975338,2,0.41500091552734375,-1.694997787475586,-3.1749982833862305,-5.164997100830078,2.6100006103515767,2,0.019014299370534227,2.2413774959880035,65.91000366210939,1.6557270430497537,66.0,-1.5063450060841983,66.59999847412111,0.019014299370534227
10857,2005-02-17,65.34999847412111,65.69999694824219,65.33999633789061,65.69999694824219,5354200.0,-0.005932452119280618,1.0571553133515799,-5.833545269582673,57.98683801949263,71.0396779470652,0.8198283415327978,-0.5377167869366843,-2.0823144256159623,-4.973624549875737,30.431500925538025,0.40000152587892046,1.893346346776454,0.18699855804445065,-2.6811202219837895,3.055117338072691,-1.2470608319696765,1.6210579480585707,1.5106008911132704,0.6452978411335355,-72.28967157876754,1.4340593900141216,2,0.7649993896484233,-1.3049983978271626,-2.784998893737807,-4.4799976348877095,2.5699996948242045,3,0.029074239789482093,1.8124642380316613,65.73999786376953,2.2413774959880035,65.91000366210939,1.6557270430497537,66.0,0.029074239789482093
10858,2005-02-18,65.43000030517578,65.58999633789061,65.20999908447266,65.44000244140625,6185200.0,0.0012242055535220953,1.4516748295637667,0.02857765667575048,57.98690815844429,69.5697904043127,0.6848662918879143,-0.35390717003515704,-2.0689202707711516,-4.971925415979555,32.774256051762656,0.37999725341795454,1.7908706383578163,0.08800029754638672,-2.319378287489627,2.4953788825824006,-1.1156889949716202,1.2916895900643937,1.3697749389648521,15.714355780077494,-52.67722850409602,1.203689292518007,2,0.6199989318847656,-1.385000228881836,-2.887500762939453,-4.399999618530273,2.6200027465820312,4,0.02170255482687189,1.0571553133515799,65.34999847412111,1.8124642380316613,65.73999786376953,2.2413774959880035,65.91000366210939,0.02170255482687189
10859,2005-02-22,65.06999969482422,65.87000274658203,65.05000305175781,65.05000305175781,8299800.0,-0.0055020725763788025,-81.01373521556658,-1.9992372234935163,45.843247621929926,66.66124819902645,0.9258961699547541,0.3036161503703454,-1.6229393526137486,-4.5303700867935675,34.8556477461223,0.8199996948242188,1.6387613310082827,-0.4510002136230469,-2.048614494056679,1.146614066810585,-1.24980735383987,0.3478069265937762,1.6343889797363431,2.082985639240557,-59.73637049104004,0.7988071402168168,2,0.9000015258789062,-1.0249996185302734,-2.75,-4.039999008178711,2.0900039672851705,1,0.026433090960040984,1.4516748295637667,65.43000030517578,1.0571553133515799,65.34999847412111,1.8124642380316613,65.73999786376953,0.026433090960040984
10860,2005-02-23,65.41000366210939,65.55000305175781,65.20999908447266,65.40000152587889,4928200.0,0.00522520314860575,1.3448475441319618,0.5001907668842904,42.56931792849537,63.19350975545347,0.49357069698037037,0.10194123515483966,-1.837067167959951,-4.774837313770355,36.25116670975611,0.48000335693359375,1.4513359454434038,-0.19549636840818607,-1.5527135351301666,1.1617207983137945,-0.8741049517691835,0.4831122149528113,1.1620341626269521,43.90252979652012,-12.872620574910705,0.6786085833609933,2,0.5599975585937358,-1.365003585815444,-3.12500381469728,-4.380002975463881,1.4399948120117188,2,0.042653923405128635,-81.01373521556658,65.06999969482422,1.4516748295637667,65.43000030517578,1.0571553133515799,65.34999847412111,0.042653923405128635
10861,2005-02-24,65.88999938964844,65.94999694824219,65.08000183105469,65.34999847412111,4817000.0,0.007338261743854657,1.6363646872507427,53.988558352247914,52.92680430595761,60.216237140794334,-0.03738742107668713,-0.29554664664097174,-2.1955866272501368,-5.166233201812098,36.97554054871137,0.8699951171875,1.2563261557047696,0.22249946594237713,-1.0622913494443225,1.5072902813290767,-0.41989594175096556,0.8648948736357198,0.5602756532496187,93.33355939100065,37.580100855699115,0.6423954076933475,2,0.0800018310546875,-1.8449993133544922,-3.604999542236328,-4.354999542236328,2.0900039672851705,3,0.03338893562939993,1.3448475441319618,65.41000366210939,-81.01373521556658,65.06999969482422,1.4516748295637667,65.43000030517578,0.03338893562939993
10862,2005-02-25,66.22000122070311,66.29000091552734,65.84999847412111,65.86000061035156,6456100.0,0.005008375081371197,-1.3157725666560574,0.6666666666666579,49.7396273124093,56.303737022339625,-0.39479664778291124,-0.49332396308949455,-2.423240949629175,-5.40880855293171,37.84130347910963,0.4400024414062358,1.0620820623931024,0.4525012969970561,-0.6573370529841469,1.5623396469782591,-0.1024178779935454,1.0074204719876576,0.11825206290372137,94.35485359535723,42.3724994186171,0.5549191749906051,2,-0.3899993896484233,-2.1750011444091655,-3.9350013732910014,-4.685001373291001,2.790000915527358,4,0.03216546684013166,1.6363646872507427,65.88999938964844,1.3448475441319618,65.41000366210939,-81.01373521556658,65.06999969482422,0.03216546684013166
10863,2005-02-28,65.59999847412111,66.23999786376953,65.59999847412111,66.06999969482422,6833700.0,-0.009362771596992392,-1.723394584767327,-1.3055567329292708,40.000035902968705,52.96258127045668,0.07648153098583066,0.21487897418896296,-1.6888989377098227,-4.707450127861463,38.46277815477571,0.6399993896484233,0.8408325626253941,-0.21650123596189985,-1.1913489063811227,0.758346434457323,-0.7039250711715113,0.27092259924771156,-0.5499954223632955,44.35454595795327,-1.855371666448299,0.4874238352096148,2,0.07000350952147016,-1.5549983978271626,-3.1324977874756,-3.974998474121108,3.209999084472642,0,0.035365849829088525,-1.3157725666560574,66.22000122070311,1.6363646872507427,65.88999938964844,1.3448475441319618,65.41000366210939,0.035365849829088525
10864,2005-03-01,66.65000152587889,66.98999786376953,66.41000366210939,66.47000122070311,8467400.0,0.016006144453982074,-2.8666870120298333,-0.3829783780274124,53.0887908624282,51.859493437257626,-0.9740547197412042,-0.7183756570754412,-2.692210843176426,-5.6737963334400945,39.22585143531014,1.3899993896484233,0.6028267329000556,0.7360015869140426,-0.15513357024879326,1.6271367440768785,0.29043400833262467,1.1815691654954605,-1.5761985778808452,82.19910763859689,38.45067853359879,0.4455675785814187,3,-0.6300010681152202,-2.5550022125244,-4.1175022125244,-4.900001525878892,2.589996337890639,1,0.02100527372584282,-1.723394584767327,65.59999847412111,-1.3157725666560574,66.22000122070311,1.6363646872507427,65.88999938964844,0.02100527372584282
10865,2005-03-02,66.95999908447266,67.15000152587889,66.12000274658203,66.55000305175781,6991900.0,0.004651126053964116,1.60758882439864,2.277751875556309,57.19621183708227,50.815309105467584,-1.2510036004995158,-0.9561046587250956,-2.9551433506497347,-5.868265212950547,39.50762000578039,1.0299987792968608,0.27291267805911446,0.9689990997314482,-0.004715999334166554,1.9427141987970629,0.4821415501986479,1.4558566492642484,-1.8095483398437437,90.82113674309639,47.325103000105685,0.4868575495328064,3,-0.8599967956542969,-2.434997558593764,-4.444998741149902,-5.069999694824219,1.6800003051757812,2,0.002986926230157394,-2.8666870120298333,66.65000152587889,-1.723394584767327,65.59999847412111,-1.3157725666560574,66.22000122070311,0.002986926230157394
10866,2005-03-03,66.75,67.09999847412111,66.51000213623047,67.09999847412111,5791900.0,-0.003136187086976161,2.371422343324058,-0.8536630752340361,55.63638078671439,50.554147190714446,-0.9863995384516357,-0.7241648222238837,-2.683107634738988,-5.533205448988944,39.387747040628284,0.5899963378906392,0.14787075447577536,0.7215000152587834,-0.3097435079839528,1.7527435385015195,0.2058782536374224,1.2371217768801444,-1.4795762084960842,74.19350075309403,31.04024420054256,0.515621761621365,3,-0.6499977111816406,-1.8049983978271484,-4.125,-4.825000762939453,2.1399993896484375,3,0.0014981044812150124,1.60758882439864,66.95999908447266,-2.8666870120298333,66.65000152587889,-1.723394584767327,65.59999847412111,0.0014981044812150124
10867,2005-03-04,67.73999786376953,67.75,67.01000213623047,67.19000244140625,8306000.0,0.014831428670704527,1.5964851226726988,-1.571422343324187,59.468426748993096,50.718760367442094,-1.7899564079441603,-1.6332971929927282,-3.5944174283479526,-6.391754903836684,39.44853071366072,1.0,0.11575109970756614,1.6069980621337834,0.3405060240487785,2.8734901002187883,0.9737520430912809,2.240244081176286,-2.3567994082031163,99.53478469154203,57.49831742455732,0.6332460190425049,3,-1.339996337890625,-1.7699966430664062,-4.649995803833001,-5.44999694824218,0.9000015258789062,4,0.0035430395738533793,2.371422343324058,66.75,1.60758882439864,66.95999908447266,-2.8666870120298333,66.65000152587889,0.0035430395738533793
10868,2005-03-07,68.44000244140625,68.68000030517578,67.84999847412111,67.90000152587889,9389500.0,0.01033369648231286,-1.5937272759784702,0.9818280181442642,69.93462667142077,53.39558026182996,-2.2552548653168856,-2.2767629928371065,-4.217260667119547,-6.978218112388802,39.574717697736325,0.94000244140625,0.10184999854493526,2.197002410888672,0.562646173256951,3.8313586485203928,1.3798242920728114,3.0141805297045323,-2.867459862285145,90.62507450587702,43.708858882479106,0.8171781188158578,3,-1.5600013732910156,-1.970001220703125,-5.3500003814697195,-6.150001525878899,0.1499938964843608,0,0.008328458131079408,1.5964851226726988,67.73999786376953,2.371422343324058,66.75,1.60758882439864,66.95999908447266,0.008328458131079408
10869,2005-03-08,68.19000244140625,68.40000152587889,68.0,68.05000305175781,8537100.0,-0.0036528344693446124,-2.333269756500613,0.25925768942764826,68.15281594491307,56.23819115254305,-1.6943154625880226,-1.9918452868655265,-3.901084802175774,-6.610027948672595,39.53387174967497,0.44000244140625,0.16985015499705014,1.860002136230463,0.008436017462557288,3.711568254998369,0.9342190768465173,2.785785195614409,-2.306714089679673,80.8594401926424,30.17529987552642,0.925783059383951,3,-1.3100013732910156,-1.6750030517578125,-5.1000003814697195,-5.900001525878899,1.05999755859375,1,0.00909217033274401,-1.5937272759784702,68.44000244140625,1.5964851226726988,67.73999786376953,2.371422343324058,66.75,0.00909217033274401
10870,2005-03-09,67.76000213623047,68.11000061035156,67.69999694824219,68.09999847412111,6375500.0,-0.0063059142070756025,1.2777942610096216,-2.428555858310728,65.44343756270348,57.62892818107037,-1.0011987044022135,-1.527537598777684,-3.4062842255520565,-6.063297726289356,39.20893761529753,0.4900054931640625,0.23401558756485485,1.3585018157959041,-0.6003953702426372,3.3173990018344455,0.37905322277663345,2.337950408815175,-1.5970425891589741,57.60373524220711,3.127233105800997,0.9794485930192713,3,-0.6200027465820312,-1.160003662109375,-4.670000076293938,-5.470001220703118,1.6399993896484233,2,0.021841730827628192,-2.333269756500613,68.19000244140625,-1.5937272759784702,68.44000244140625,1.5964851226726988,67.73999786376953,0.021841730827628192
10871,2005-03-10,68.0,68.26999664306639,67.80000305175781,67.87000274658203,5041700.0,0.0035418809947351804,-2.4814772952046193,-0.3823489812404472,70.73551341948145,59.96180441518949,-1.0174086047526743,-1.7127983898053714,-3.584771687601318,-6.184943082658172,39.196754919271754,0.5099945068359233,0.414238817731416,1.5079998016357479,-0.5731808701344931,3.589180473405989,0.46740946575062026,2.5485901375208755,-1.5853363771180824,59.2813742062223,-1.9216129939211584,1.040590335885122,3,-0.8600006103515625,-1.1349983215332031,-4.690000534057617,-5.490001678466797,1.0400009155273438,3,0.009411755730124094,1.2777942610096216,67.76000213623047,-2.333269756500613,68.19000244140625,-1.5937272759784702,68.44000244140625,0.009411755730124094
10872,2005-03-11,67.59999847412111,68.25,67.48999786376953,68.01000213623047,5807000.0,-0.005882375380571903,-1.4126864948653362,-3.1539409589763565,66.1698658546849,62.86956329871351,-0.44820166622255897,-1.2617099366300124,-3.119224894349898,-5.6795291566523645,39.15323764646735,0.7600021362304688,0.5939761312141059,1.034498214721694,-1.0960962446079634,3.165092674051351,-0.030799014943141856,2.0997954443865297,-0.9588011830098111,9.243729804586515,-55.32918796480475,1.0652972296648289,3,-0.1999969482422017,-0.7349967956543111,-3.974996566772475,-4.774997711181655,1.4500045776367045,4,0.019082854210731526,-2.4814772952046193,68.0,1.2777942610096216,67.76000213623047,-2.333269756500613,68.19000244140625,0.019082854210731526
10873,2005-03-14,67.81999969482422,67.83000183105469,67.48999786376953,67.58999633789061,5589000.0,0.0032544560010210333,1.7199487320333242,-0.5609787867510776,70.92843937831563,64.85174646714545,-0.3578061690936636,-1.4605063097991433,-3.2704177860294408,-5.780431852382463,38.63490464419825,0.34000396728515625,0.708151145538821,1.1934993743896456,-1.0098695352019718,3.396868283981263,0.09181491959384402,2.295183829185447,-0.9749221023064791,36.2637915423058,-34.717732508169796,1.1016844547958062,3,-0.4199981689453125,-0.9549980163574219,-4.194997787475586,-4.994998931884766,0.2799987792968892,0,0.012090824218726759,-1.4126864948653362,67.59999847412111,-2.4814772952046193,68.0,1.2777942610096216,67.76000213623047,0.012090824218726759
10874,2005-03-15,67.26000213623047,67.84999847412111,67.26000213623047,67.83999633789061,5014000.0,-0.008257115321639974,-1.0344904697386739,-2.521677115467325,63.6229618901121,65.56582980637099,0.3328190933092827,-0.8445743288116319,-2.642509476105772,-5.11759376816903,38.11072005071657,0.5899963378906392,0.8127782966913202,0.5705017089843807,-1.62949378147907,2.7704971994478313,-0.5294960362473518,1.6704994542161131,-0.23143227244692355,0.0,-71.33316511704913,1.0999977452317258,3,0.33499908447265625,-0.3950004577636719,-3.3650026321411133,-4.340003967285156,1.029998779296875,1,0.01977392446355153,1.7199487320333242,67.81999969482422,-1.4126864948653362,67.59999847412111,-2.4814772952046193,68.0,0.01977392446355153
10875,2005-03-16,67.05000305175781,67.44999694824219,67.05000305175781,67.09999847412111,5408700.0,-0.0031221985995081303,-15.001220814893943,0.08619986582657455,58.895727775892645,65.92797947183523,0.6223775116557277,-0.5742314686932843,-2.3488760646818605,-4.809402017331635,37.87603979722501,0.399993896484375,1.025610181694944,0.3035026550292912,-1.8703744419558745,2.477379752014457,-0.7834358934632917,1.390441203521874,1.6299972534179688,0.0,-65.71852254100185,1.0869385484925806,3,0.7949981689453125,-0.18500137329101562,-2.8100013732910156,-3.9950027465820312,1.4399948120117188,2,0.03281128781670528,-1.0344904697386739,67.26000213623047,1.7199487320333242,67.81999969482422,-1.4126864948653362,67.59999847412111,0.03281128781670528
10876,2005-03-17,66.98999786376953,67.37000274658203,66.80999755859375,66.83000183105469,4405800.0,-0.0008949319203156447,-4.599923707800877,-3.2002136426055303,56.15996562504215,65.56037268028513,0.8046210437008625,-0.43824700061125554,-2.1977618478067598,-4.642732350112368,37.685230074102634,0.5600051879882812,1.099752010259536,0.18099746704100994,-1.9423262147265774,2.3043211488085973,-0.8806643738427908,1.2426593079248107,1.6574024963378946,12.5,-47.54745059561189,1.0616618408837937,3,0.7550010681152344,-0.12499618530273438,-2.3224973678588867,-3.8699989318847656,1.5500030517578125,3,0.03597557454786515,-15.001220814893943,67.05000305175781,-1.0344904697386739,67.26000213623047,1.7199487320333242,67.81999969482422,0.03597557454786515
10877,2005-03-18,67.25,67.25,66.66000366210939,67.0,10640700.0,0.003881208307532802,3.7199707031248863,1.5625387439797815,64.00678743288665,64.90172387600356,0.5227790049216026,-0.5782548261043985,-2.360465690443732,-4.790122141900213,37.53256051119941,0.5899963378906108,1.135421779690276,0.3459995269775362,-1.669763887157373,2.3617629411124454,-0.6618821800899184,1.3538812340449908,1.3239042480468726,49.57974034300249,-11.938346595704992,1.0078817070674542,3,0.2800025939941406,-0.3849983215332031,-2.564999580383301,-4.130001068115234,0.769996643066392,4,0.026617113985536678,-4.599923707800877,66.98999786376953,-15.001220814893943,67.05000305175781,-1.0344904697386739,67.26000213623047,0.026617113985536678
10878,2005-03-21,66.84999847412111,67.25,66.66000366210939,67.25,5178600.0,-0.005947978079983485,1.9499704362088972,-1.6000061035155682,51.90836582617258,63.096784973921295,0.7526711240799102,-0.0700052306047354,-1.8716106792463734,-4.281086033937974,37.60592957321715,0.5899963378906108,1.1923177603074038,-0.1250019073486186,-2.0184868678584706,1.7684830531612334,-1.0717443876035446,0.8217405729063074,1.609071738769515,15.966020195544159,-41.16241249942246,0.9467424802549275,3,0.6150016784667827,0.015003204345688914,-2.1424989700317525,-3.7299995422363423,1.4800033569335795,0,0.03290956810550072,3.7199707031248863,67.25,-4.599923707800877,66.98999786376953,-15.001220814893943,67.05000305175781,0.03290956810550072
10879,2005-03-22,66.79000091552734,67.23000335693361,66.65000152587889,66.65000152587889,5072300.0,-0.0008974952874081232,-7.285776566756217,-0.34999713898801266,48.29661340876079,61.19158229014988,0.6629056717907531,0.1322373435070574,-1.7142101387248943,-4.1199181104532485,37.41213238072443,0.5800018310547159,1.1425235007269094,-0.2709995269775334,-1.943525642313503,1.4015265883584362,-1.107262584645511,0.5652635306904443,1.5611253043164055,17.5000238419958,-33.905554407606374,0.836263057667983,3,0.6699981689452983,0.07500076293945312,-1.9150018692016602,-3.545001983642578,0.8700027465820455,1,0.019613677805613294,1.9499704362088972,66.84999847412111,3.7199707031248863,67.25,-4.599923707800877,66.98999786376953,0.019613677805613294
10880,2005-03-23,68.19999694824219,68.19999694824219,66.81999969482422,66.83000183105469,9565500.0,0.021110885063441387,1.0146017107725207,9.785722070843693,61.712410148200064,60.18901526000751,-0.7578047786121545,-1.115199159215578,-3.024207186406457,-5.423349700190023,37.59130632816241,1.4099960327148438,0.9862534711762123,0.9994968414306697,-0.5544253049058057,2.553418987767145,0.22253576826243204,1.7764579145989075,0.015039296084367493,100.0,49.35048136889115,0.7769610731682373,3,-0.7499961853027344,-1.3349952697753906,-3.15999698638916,-4.954998016357422,0.43000030517578125,2,0.0013197063242313956,-7.285776566756217,66.79000091552734,1.9499704362088972,66.84999847412111,3.7199707031248863,67.25,0.0013197063242313956
10881,2005-03-24,68.08999633789061,68.51999664306639,67.95999908447266,68.19999694824219,8876600.0,-0.0016129122474163315,-2.027053777631068,-0.0802927024859767,53.29565096200667,58.75854693859882,-0.7081670003150151,-0.8768880560311914,-2.806331786261154,-5.212250320653368,37.51301090772534,0.5599975585937358,0.8462211068289776,0.7794963836669808,-0.6931663505780108,2.2521591179119724,0.04316501654447791,1.5158277507894837,-1.4399948120117188,77.00527123180365,31.19524052301381,0.7363313671224985,3,-0.5049972534179688,-1.224994659423814,-2.9799966812133647,-4.844997406005845,0.6900024414062784,3,0.005874600490414883,1.0146017107725207,68.19999694824219,-7.285776566756217,66.79000091552734,1.9499704362088972,66.84999847412111,0.005874600490414883
10882,2005-03-28,68.34999847412111,68.5,68.16999816894531,68.23000335693361,5145100.0,0.003818507126072568,-1.7499523173752227,-1.0908586489109424,49.0759351486166,56.33049091307669,-0.9505545377425904,-1.0215075017503779,-2.9673983816906713,-5.369573403229211,37.13753950519352,0.4100036621093892,0.7546041650602717,0.9329986572265767,-0.5154865066268854,2.381483821080039,0.20875607529984563,1.6572412391533078,-1.6625970458984654,90.90916508910655,48.670764952714464,0.7242425819267303,3,-0.7649993896484659,-1.484996795654311,-3.249999046325698,-5.104999542236342,0.3800048828125,0,0.0027798455837300118,-2.027053777631068,68.08999633789061,1.0146017107725207,68.19999694824219,-7.285776566756217,66.79000091552734,0.0027798455837300118
10883,2005-03-29,67.91999816894531,68.12000274658203,67.69999694824219,68.05000305175781,9428000.0,-0.006291153105710823,2.1111048318734107,-1.0834181078331637,47.326691987176595,54.51979425719497,-0.5642104906453795,-0.43087828510863346,-2.3978981960060537,-4.831965234220604,36.91934098284608,0.6500015258789205,0.589353579604392,0.38699836730957315,-0.7960763569726197,1.570073091591766,-0.20453899483152327,0.9785357294506696,-1.1959448364257952,67.91443632090943,29.29888066118356,0.5915373621410998,3,-0.33499908447267046,-1.0549964904785156,-2.839999198913574,-4.674999237060547,0.3000030517577983,1,0.001472297950779522,-1.7499523173752227,68.34999847412111,-2.027053777631068,68.08999633789061,1.0146017107725207,68.19999694824219,0.001472297950779522
10884,2005-03-30,68.05000305175781,68.25,67.90000152587889,67.93000030517578,6516300.0,0.0019140884322335072,-2.88886534141437,-0.9230633802816901,53.05263631296849,53.87056187242561,-0.6373981999940526,-0.47497291244405915,-2.4075500125163103,-4.875027502124226,36.11003600319172,0.34999847412110796,0.4803389338290174,0.44700317382812216,-0.680454960056025,1.5744613077122693,-0.11672589311395143,1.0107322407701957,-1.2900308530273605,72.35326852824288,34.64670070330831,0.5637290669420733,3,-0.46500396728517046,-1.1850013732910156,-3.0025033950805664,-4.805004119873047,0.45999908447265625,2,0.004114603478914125,2.1111048318734107,67.91999816894531,-1.7499523173752227,68.34999847412111,-2.027053777631068,68.08999633789061,0.004114603478914125
10885,2005-03-31,67.16000366210939,67.45999908447266,67.0,67.37999725341797,12551500.0,-0.013078609107063599,1.4210653121047243,-1.8332379680843116,42.2222693171705,52.32192894932877,0.3015577168235808,0.4540583969175742,-1.4156964577361038,-3.898705705104611,35.27226654965916,1.0500030517578125,0.29007963872075493,-0.45299644470213707,-1.5597997403702095,0.6538068509659354,-1.0063980925361733,0.10040520313189916,-0.36483097449222157,10.526579965769068,-23.44087766960235,0.5534016478340396,3,0.42499542236325283,-0.28000259399415484,-2.152503013610854,-3.9150047302246236,1.049995422363267,3,0.007444907277187829,-2.88886534141437,68.05000305175781,2.1111048318734107,67.91999816894531,-1.7499523173752227,68.34999847412111,0.007444907277187829
10886,2005-04-01,66.84999847412111,67.44999694824219,66.65000152587889,67.31999969482422,11052700.0,-0.004615919760039833,1.1917811082544651,2.1364314201491976,42.93787015405309,49.98093814056948,0.658906633755592,0.8136559003646227,-0.9985694458278687,-3.5026657120938367,34.21412139024476,0.7999954223632955,0.1822052019880971,-0.7680015563964702,-1.859183109631644,0.3231799968387037,-1.313592333014057,-0.22241077977888324,1.669998168945284,10.810654767552167,-25.19841546120707,0.5455907766175838,4,0.7350006103515341,0.030002593994126414,-1.8424978256225728,-3.6049995422363423,1.3199996948242045,4,0.02662675871243181,1.4210653121047243,67.16000366210939,-2.88886534141437,68.05000305175781,2.1111048318734107,67.91999816894531,0.02662675871243181
10887,2005-04-04,67.98000335693361,68.08999633789061,66.84999847412111,66.94999694824219,8684900.0,0.016903588759989985,-1.016251186274571,-2.191497305369878,51.28619966391513,49.91180856698532,-0.3985715659308937,-0.3135208267401026,-1.9954746792859765,-4.549729740003954,32.83435734015489,1.2399978637695028,0.15916226161020575,0.35000305175782387,-0.7520523886523591,1.4520584921680069,-0.20102466844727473,0.9010307719629225,0.5025933837890335,83.1251937152813,45.20069456266077,0.5510277202050936,4,-0.3950042724609659,-0.8400039672851705,-2.972502708435073,-4.735004425048842,-0.25,0,0.011768099188857795,1.1917811082544651,66.84999847412111,1.4210653121047243,67.16000366210939,-2.88886534141437,68.05000305175781,0.011768099188857795
10888,2005-04-05,69.01000213623047,69.05000305175781,67.77999877929689,67.98000335693361,9114300.0,0.015151496446518031,1.2882947281599855,0.9999925928669032,63.07918811596643,51.55431686778595,-1.2180423100147806,-1.3688065698097773,-2.85702853417817,-5.489796595117198,31.08787083079399,1.2700042724609233,0.19542674571445673,1.3515018463134822,0.13745632296121357,2.565547369665751,0.7444790846373479,1.9585246079896166,-2.3600006103515767,98.3332962460224,53.31434505232143,0.6070227616761308,4,-1.1599998474121094,-1.6850013732910156,-4.072501182556152,-5.765003204345703,-1.0600051879882812,1,-0.0040573651735892335,-1.016251186274571,67.98000335693361,1.1917811082544651,66.84999847412111,1.4210653121047243,67.16000366210939,-0.0040573651735892335
10889,2005-04-06,68.80999755859375,69.19999694824219,68.65000152587889,69.11000061035156,5689800.0,-0.002898196948927678,1.2916679912261775,-0.29126544398684884,63.17356583870505,51.71666750006428,-0.7837921975197162,-1.180496630711275,-2.4758245850649274,-5.204740530340338,29.29398661686211,0.5499954223632955,0.15938880702229596,1.12049751281738,-0.17932334578145515,2.420318371416215,0.4705870835179695,1.7704079421167904,-2.111996002197273,84.70587883302973,32.58814486791003,0.6499104292994174,4,-0.8849983215332031,-1.1499977111816406,-3.9524965286254883,-5.1999969482421875,-1.159996032714858,2,-0.00857428220932921,1.2882947281599855,69.01000213623047,-1.016251186274571,67.98000335693361,1.1917811082544651,66.84999847412111,-0.00857428220932921
10890,2005-04-07,69.23999786376953,69.25,68.47000122070311,68.59999847412111,4975300.0,0.006249096358557749,1.3636195496370709,-2.13330959768064,65.95740536328805,53.12352910020666,-1.1742379048944827,-1.5746683967556265,-2.7877834884297386,-5.553989682160477,27.87662575835661,0.7799987792968892,0.26255812728054195,1.4764980316162166,0.002881547388071226,2.950114515844362,0.7396897895021368,2.2133062737302964,-2.4419164916992315,99.6153022269042,40.7311306206283,0.736808242114073,4,-1.2899971008300781,-1.5549964904785156,-4.182497978210449,-5.434999465942383,-2.1399993896484233,3,-0.010542977326130742,1.2916679912261775,68.80999755859375,1.2882947281599855,69.01000213623047,-1.016251186274571,67.98000335693361,-0.010542977326130742
10891,2005-04-08,68.63999938964844,69.48000335693361,68.63999938964844,69.45999908447266,4822800.0,-0.008665489494982359,-1.0487909265996496,-1.2812507450587987,59.40457804060189,54.27115608820503,-0.5453681609229761,-0.9742127689133468,-2.104263165652867,-4.88229609873548,26.343499182988296,0.8400039672851705,0.39338673746263453,0.8444995880126953,-0.6777342629795982,2.366733439004989,0.08338266251654147,1.6056165135088492,-1.6948028999023563,68.06074495242461,7.669169095225911,0.7611169254961482,4,-0.5749969482421875,-0.6449966430664062,-3.3274974822998047,-4.464998245239258,-1.0,4,-0.006264573266307916,1.3636195496370709,69.23999786376953,1.2916679912261775,68.80999755859375,1.2882947281599855,69.01000213623047,-0.006264573266307916
10892,2005-04-11,68.88999938964844,69.26000213623047,68.69999694824219,68.80000305175781,4449500.0,0.003642191174577647,-2.8619909502262444,-0.10975167241972851,64.08837857745752,56.13356570934736,-0.79423601354749,-1.1832813662304602,-2.2522519396555936,-5.060974130076907,25.309890165481807,0.6200027465820312,0.3313956517803831,1.0299995422363253,-0.564938765249309,2.6249378497219595,0.23253038849351526,1.8274686959791353,-1.7420183505273599,65.29397773120286,-0.6875081486962102,0.7974691537428146,4,-0.8249969482421875,-0.8249969482421875,-3.367497444152832,-4.714998245239258,-0.9799957275390483,0,-0.010451462143739154,-1.0487909265996496,68.63999938964844,1.3636195496370709,69.23999786376953,1.2916679912261775,68.80999755859375,-0.010451462143739154
10893,2005-04-12,68.63999938964844,68.70999908447266,67.84999847412111,68.27999877929689,9775400.0,-0.0036289737583822257,2.440002441406193,4.000169548999503,62.449492589850514,57.17766085122312,-0.48205669242990723,-0.9156448043101761,-1.9139377026351667,-4.738306078121255,23.778206121837584,1.0400009155273295,0.3400639257506981,0.73899955749512,-0.8933293097153268,2.371328424705567,-0.07716487611010336,1.5551639911003434,-1.3054565651023609,48.46616865123855,-22.671025923855026,0.8161644336052223,4,-0.5749969482421875,-0.5749969482421875,-2.454998016357422,-4.164999008178711,-1.0400009155273295,1,-0.013257518077018915,-2.8619909502262444,68.88999938964844,-1.0487909265996496,68.63999938964844,1.3636195496370709,69.23999786376953,-0.013257518077018915
10894,2005-04-13,68.58999633789061,68.98999786376953,68.44999694824219,68.44999694824219,7138400.0,-0.0007284826952572709,-6.71433242506812,0.3888865341414585,53.21250361357938,58.398797995268566,-0.3882264458143396,-0.8020126853065221,-1.7769594521937222,-4.613112313819698,22.708583643719134,0.5400009155273438,0.35644683860616055,0.6224967956542855,-1.0082445392107644,2.2532381305193354,-0.19287387177823234,1.4378674630868034,-1.083816670753535,45.39850595371652,-21.1753161824698,0.815370667432524,4,-0.5249938964843608,-0.5249938964843608,-1.914995193481431,-3.6499958038329936,-1.1799926757812216,2,-0.009330797839609661,2.440002441406193,68.63999938964844,-2.8619909502262444,68.88999938964844,-1.0487909265996496,68.63999938964844,-0.009330797839609661
10895,2005-04-14,69.25,69.26000213623047,68.23000335693361,68.59999847412111,8069600.0,0.009622447840032633,2.074596613489066,4.642888283379117,58.761323037916384,60.15695942680893,-0.8052694658692019,-1.3583928560549055,-2.363736717760986,-5.196836754623732,22.071617148164087,1.0299987792968608,0.4361231753780146,1.1725006103515625,-0.49406001222212126,2.8390612329252463,0.3392202990647206,2.0057809216384044,-1.5859144376792074,85.88940687485871,19.78267849170561,0.8332803112868432,4,-1.084999084472642,-1.18499755859375,-2.552499771118164,-4.309999465942383,-2.0500030517578125,3,-0.023104671106441987,-6.71433242506812,68.58999633789061,2.440002441406193,68.63999938964844,-2.8619909502262444,68.88999938964844,-0.023104671106441987
10896,2005-04-15,69.40000152587889,69.98999786376953,69.30000305175781,69.88999938964844,12990700.0,0.00216608701630161,1.0,-0.7538410976912716,58.06450856809333,60.91010486060651,-0.6207970384664492,-1.3898435170132046,-2.4559570998598304,-5.259651491335774,22.08001510337413,0.7399978637695312,0.48193993028586135,1.2020019531249915,-0.48189777606654616,2.885901682316529,0.36005208852922976,2.043951817720753,-1.5906425399890765,72.4300698054139,9.069871809236503,0.8419498645957673,4,-0.5150032043456889,-1.0800018310546733,-2.5300025939941264,-4.460000991821275,-2.1399993896484233,4,-0.0331412536194271,2.074596613489066,69.25,-6.71433242506812,68.58999633789061,2.440002441406193,68.63999938964844,-0.0331412536194271
10897,2005-04-18,69.04000091552734,69.30999755859375,68.47000122070311,69.30000305175781,9164900.0,-0.005187328565364746,5.000163492193349,0.5306189178668589,58.69563929691382,60.42304388071177,-0.10574339564126944,-0.9369000321897261,-2.0298840390647825,-4.81894146770594,21.963771649945446,0.9300003051757812,0.6676443524419824,0.7525012969970675,-0.909379047215154,2.414381641209289,-0.07843887510904324,1.5834414691031782,-1.012578041849551,55.60760657981959,-6.880056634908797,0.8309401721061128,4,-0.12000274658203125,-0.720001220703125,-2.0375003814697266,-4.100000381469727,-1.4400024414062358,0,-0.020278121484845424,1.0,69.40000152587889,2.074596613489066,69.25,-6.71433242506812,68.58999633789061,-0.020278121484845424
10898,2005-04-19,69.05000305175781,69.94999694824219,68.41000366210939,69.87000274658203,9343700.0,0.0001448745089489556,2.1428816106002873,3.1538190674608995,57.91136413569654,59.83835480259971,-0.12234005544381432,-0.8154406333956956,-1.9913554837471281,-4.742566518384891,22.04813546923917,1.5399932861327983,0.8914174146017046,0.652503204345706,-0.8961308804766759,2.201137289168088,-0.12181383806549206,1.426820246756904,-0.8263226790708416,46.591037167404615,-14.043570914478998,0.7743170424111941,4,-0.1300048828125,-0.7300033569335938,-1.917501449584961,-4.110002517700195,-1.5800018310547017,1,-0.01650976595604081,5.000163492193349,69.04000091552734,1.0,69.40000152587889,2.074596613489066,69.25,-0.01650976595604081
10899,2005-04-20,68.09999847412111,69.15000152587889,67.84999847412111,69.05000305175781,7882400.0,-0.013758211957277,1.26087187278168,1.1585425990193259,57.366698435741796,58.883831810650115,0.8005457355018706,0.25058534954825973,-1.0096286869425057,-3.709874117387031,21.918122767446867,1.300003051757784,0.9662805417920026,-0.3630012512206946,-1.724920974654708,0.9989184722133189,-1.0439611129376942,0.317958610496305,1.8899993896484233,11.68224632255956,-53.00668893591242,0.680959861717006,4,0.8199996948242045,0.2200012207031108,-0.9674968719482564,-3.1599979400634908,-0.6800003051757955,2,-0.0073421440705319085,2.1428816106002873,69.05000305175781,5.000163492193349,69.04000091552734,1.0,69.40000152587889,-0.0073421440705319085
10900,2005-04-21,68.29000091552734,68.48000335693361,67.83000183105469,68.33000183105469,7696200.0,0.0027900505971147904,2.823493773140121,0.042106023980276734,61.501570966491705,59.11683102463788,0.5158632582053997,0.07132856004578514,-1.161178627650827,-3.8142864274492467,20.674137617094495,0.6500015258789205,0.8707939247832854,-0.17749900817871378,-1.5363509557976585,1.181352939440231,-0.8569249819881861,0.5019269656307586,1.6599960327148438,21.296293025802235,-48.133846531922735,0.6794259738094702,4,0.6199989318847656,0.029998779296875,-1.0599994659423828,-3.3500003814697266,-0.8600006103515625,3,-0.012886180137945624,1.26087187278168,68.09999847412111,2.1428816106002873,69.05000305175781,5.000163492193349,69.04000091552734,-0.012886180137945624
10901,2005-04-22,68.48999786376953,68.77999877929689,67.98999786376953,68.33000183105469,7021900.0,0.0029286417566398715,1.1351437732619445,-3.9998092695021934,54.784173279741566,58.08303043600278,0.32670777041451515,-0.10241567477757485,-1.3150929966396632,-3.9226695567514582,19.163856509983464,0.790000915527358,0.7895408881171591,0.002497863769534092,-1.3446840340664323,1.3496797616055005,-0.671093085148442,0.6760888126875102,1.37519927978515,31.13196003915472,-35.055349839990654,0.6735909489179818,4,0.4200019836425781,-0.1699981689453125,-1.1349964141845703,-3.549997329711914,-1.3899993896484233,4,-0.01883488035863612,2.823493773140121,68.29000091552734,1.26087187278168,68.09999847412111,2.1428816106002873,69.05000305175781,-0.01883488035863612
10902,2005-04-25,68.54000091552734,69.5,68.44000244140625,69.0,5981500.0,0.0007300781620298569,-2.212133122175084,-2.875065566735015,44.5977136483059,56.09949944249782,0.24790636424263823,-0.14488257773234636,-1.3155478638412035,-3.8817539834703894,17.79805243715746,1.05999755859375,0.6402601181581247,0.043000793457025566,-1.3027774156058598,1.388779002519911,-0.6298883110744242,0.7158898979884754,1.2437884155273338,33.49059998848391,-27.447764089365073,0.6728891045314459,4,0.3699989318847656,-0.220001220703125,-1.2350006103515625,-3.6000003814697266,-1.2300033569335938,0,-0.018675208085777828,1.1351437732619445,68.48999786376953,2.823493773140121,68.29000091552734,1.26087187278168,68.09999847412111,-0.018675208085777828
10903,2005-04-26,68.01999664306639,68.69000244140625,68.0,68.40000152587889,5866900.0,-0.007586872855485316,-2.2857402361491777,0.8260992154976531,41.5417842247049,54.80275284373399,0.7495361395628066,0.4036951071461914,-0.7661681879409628,-3.2868232639422814,17.08072098599354,0.69000244140625,0.5699843198959229,-0.482003402709978,-1.8194728336071506,0.8554660281871946,-1.1507381181585714,0.18673131273861543,1.6856411879882813,11.37694732513963,-44.63184753376306,0.6687347154485869,4,0.8900032043457173,0.3000030517578267,-0.8224945068359233,-3.079996109008775,-1.019996643066392,1,-0.006174627898751783,-2.212133122175084,68.54000091552734,1.1351437732619445,68.48999786376953,2.823493773140121,68.29000091552734,-0.006174627898751783
10904,2005-04-27,68.33000183105469,68.40000152587889,67.68000030517578,67.83999633789061,5966400.0,0.0045575595896460985,1.2857004456501258,-1.2894715708320323,40.00010060682685,52.71817257361293,0.44563563154439123,0.12199712790079786,-1.0232473244685423,-3.5282802969416025,16.047746223568648,0.7200012207031108,0.4428485403623057,-0.18599815368652628,-1.509333525963811,1.1373372185907584,-0.8476658398251686,0.4756695324521161,1.3006105599999813,35.71437554233686,-14.16800525269774,0.6616676861386414,4,0.5049972534179688,-0.01000213623046875,-1.1650009155273438,-3.3900012969970703,-1.8899993896484375,2,-0.012585988399033243,-2.2857402361491777,68.01999664306639,-2.212133122175084,68.54000091552734,1.1351437732619445,68.48999786376953,-0.012585988399033243
10905,2005-04-28,67.66000366210939,68.33999633789061,67.62000274658203,68.09999847412111,6406300.0,-0.009805329298861465,-1.7692239975348967,-0.8979385295674388,39.394044481435365,50.64367656398427,0.9681896670248449,0.8763031897250926,-0.3041160259537179,-2.7954888066254995,16.4488075035021,0.7199935913085795,0.32311191214489554,-0.880996322631816,-2.1121517139177826,0.3501590686541505,-1.4965740182747993,-0.2654186269888328,1.85357200379255,2.1277113812072574,-43.57751999907065,0.6155776956429844,4,1.1249961853027202,0.6599960327148295,-0.49750328063966265,-2.720003128051772,-1.2800064086914205,3,-0.0035472284979860547,1.2857004456501258,68.33000183105469,-2.2857402361491777,68.01999664306639,-2.212133122175084,68.54000091552734,-0.0035472284979860547
10906,2005-04-29,68.62999725341797,68.62999725341797,67.79000091552734,67.81999969482422,6540900.0,0.014336292326448508,1.0740712832491899,-1.8409252483917393,47.565531834034104,49.406997956997635,-0.13691341397128554,0.049012990520978406,-1.2072114252049175,-3.695133780724788,17.474860096183704,0.9699935913085795,0.31755120191927233,-2.670288083095329e-06,-0.9391844766086592,0.939179136032493,-0.46959357344836405,0.46958823287219786,0.7320925789383779,53.72319055252318,10.06223301335421,0.4695909031602876,4,0.15500259399414062,-0.30999755859375,-1.4724960327148438,-3.6899967193603516,-2.089996337890625,4,-0.017485021073382345,-1.7692239975348967,67.66000366210939,1.2857004456501258,68.33000183105469,-2.2857402361491777,68.01999664306639,-0.017485021073382345
10907,2005-05-02,68.77999877929689,68.83000183105469,68.34999847412111,68.68000030517578,4361200.0,0.002185655425936295,3.799923707800735,0.12345527842666211,51.335866748201994,48.67638713616491,-0.36618284112994104,-0.040034488651670586,-1.2746196628373951,-3.750526861923973,17.84675960600851,0.48000335693357954,0.21467548740935172,0.10999908447267615,-0.779447957986207,0.9994461269315593,-0.33472443675675834,0.5547226057021106,0.442724086197515,95.86751325687236,50.63267494010924,0.44472352122943887,5,-0.21999740600587359,-0.45999908447267046,-1.5549983978271626,-3.839998245239272,-2.4199981689453267,0,-0.02442571001733529,1.0740712832491899,68.62999725341797,-1.7692239975348967,67.66000366210939,1.2857004456501258,68.33000183105469,-0.02442571001733529
10908,2005-05-03,68.73000335693361,68.83000183105469,68.31999969482422,68.81999969482422,5716300.0,-0.0007268889684588498,8.27271466222777,-0.899977111466885,51.33594149259148,48.00630303137043,-0.409406401526212,-0.012744854146532703,-1.1434881014366312,-3.6170689490617605,17.260621703628694,0.5100021362304688,0.09709508476984752,0.07400360107423865,-0.8016170822239985,0.9496242843724758,-0.36380674057488704,0.5118139427233643,0.3645018990478093,91.73565704269429,44.59976551269895,0.4378103416491188,5,-0.17000198364259234,-0.4100036621093892,-1.5050029754638814,-3.7900028228759908,-2.0,1,-0.020660639152967564,3.799923707800735,68.77999877929689,1.0740712832491899,68.62999725341797,-1.7692239975348967,67.66000366210939,-0.020660639152967564
10909,2005-05-04,68.22000122070311,68.25,67.65000152587889,68.15000152587889,8439700.0,-0.007420371181737329,8.230940782907995,-0.7778060359445107,39.88215685040108,45.604145907360355,0.1334410023997208,0.47515115767103566,-0.5449975728538305,-3.028277373545748,16.203271570059524,1.080001831054716,-0.01983004507900432,-0.4064987182617301,-1.2998489619857736,0.48685152546231336,-0.8531738401237448,0.040176403600284516,0.7565438345263544,49.586688272790866,7.049116912515274,0.4466751218620215,5,0.34000015258790484,0.09999847412110796,-0.9950008392333842,-3.2800006866454936,-1.7399978637695028,2,-0.017883336248502912,8.27271466222777,68.73000335693361,3.799923707800735,68.77999877929689,1.0740712832491899,68.62999725341797,-0.017883336248502912
10910,2005-05-05,68.51000213623047,68.59999847412111,67.90000152587889,68.25,6279600.0,0.004250966143919621,2.181841826914664,3.71433242506812,41.49141950203369,44.12717326539281,-0.13641654712481,0.13455542092407313,-0.752276842163468,-3.2200774230889095,15.494727660676277,0.6999969482422159,-0.13217090306767432,-0.07999801635742188,-0.9262158521307953,0.7662198194159515,-0.5031069342441015,0.3431109015292577,0.35801953430720346,72.88138880806937,32.715348191421185,0.42310891788668353,5,0.049999237060546875,-0.19000244140625,-1.2850017547607422,-3.5700016021728516,-2.040000915527358,3,-0.030214561819865038,8.230940782907995,68.22000122070311,8.27271466222777,68.73000335693361,3.799923707800735,68.77999877929689,-0.030214561819865038
10911,2005-05-06,68.20999908447266,68.87000274658203,68.15000152587889,68.87000274658203,4731000.0,-0.004378967193159111,1.181809774818557,-2.538454766865225,41.97292383611459,43.83552995292712,0.1337578901025438,0.422346091887178,-0.38680672910507496,-2.828848232126859,14.62716694624085,0.7200012207031392,-0.18157233320246746,-0.35850105285643963,-1.2210624583226206,0.5040603526097414,-0.7897817555895301,0.07277964987665086,-0.589996337890625,45.901393301148794,7.370998506895113,0.4312807027330939,5,0.035003662109375,0.1100006103515625,-0.9774990081787109,-3.269998550415039,-1.6299972534179688,4,-0.026828937921379747,2.181841826914664,68.51000213623047,8.230940782907995,68.22000122070311,8.27271466222777,68.73000335693361,-0.026828937921379747
10912,2005-05-09,68.16999816894531,68.29000091552734,67.76999664306639,68.09999847412111,6766100.0,-0.0005864377080229133,2.3548101296976283,-0.10605955518562604,41.53843445191737,43.835157755950725,0.1293577833148305,0.4275619374759856,-0.2910923504178413,-2.7095416970937407,13.541456567785795,0.5200042724609517,-0.27934382811174885,-0.36250190734862997,-1.2286585490859778,0.5036547343887179,-0.7955802282173039,0.07057641352004396,-0.5249954223632756,42.62263301398371,4.9006898007195545,0.4330783208686759,5,0.07500457763671875,0.25,-0.9374980926513672,-3.2299976348876953,-1.8199996948242045,0,-0.02391077155933552,1.181809774818557,68.20999908447266,2.181841826914664,68.51000213623047,8.230940782907995,68.22000122070311,-0.02391077155933552
10913,2005-05-10,67.73000335693361,68.15000152587889,67.45999908447266,68.0,6870600.0,-0.006454376174710563,1.4210624941441727,-3.8571117166218336,46.055491209120156,44.50797893398331,0.5854582904638193,0.8388973046957204,0.22063943714167067,-2.183532118299027,13.530812250818924,0.7099990844726562,-0.3497718994799044,-0.7569969177245923,-1.6922278266006856,0.17823399115150096,-1.224612372162639,-0.2893814632865457,1.1399993896484233,19.149189446573743,-20.96331359362567,0.4676154544380489,5,0.4349975585937358,0.9949951171874858,-0.3675041198730611,-2.7900028228759908,-1.4300003051757955,1,-0.020227412943746637,2.3548101296976283,68.16999816894531,1.181809774818557,68.20999908447266,2.181841826914664,68.51000213623047,-0.020227412943746637
10914,2005-05-11,67.94999694824219,68.11000061035156,67.23999786376953,67.81999969482422,4969700.0,0.0032480965658487904,2.8666395402065,-0.48147729520474997,46.39825816807,45.28622489916494,0.34184049488395374,0.5992205116460525,0.04256831163036168,-2.356074668982629,13.20618619552533,0.8700027465820312,-0.3622177396434978,-0.5050033569335994,-1.4687574721091607,0.4587507582419619,-0.9868804145213801,-0.02312629934581878,0.8918057250976545,43.5580955590504,1.0214550939468552,0.4818770575877809,5,0.10500335693359375,0.6650009155273438,-0.36249542236328125,-2.8249950408935547,-1.3899993896484375,2,-0.017954284710827162,1.4210624941441727,67.73000335693361,2.3548101296976283,68.16999816894531,1.181809774818557,68.20999908447266,-0.017954284710827162
10915,2005-05-12,67.65000152587889,68.13999938964844,67.25,68.08000183105469,4845300.0,-0.0044149438680888275,2.236388353285522,-3.3077645401726548,41.286330698391424,44.58853588409354,0.7155115964915808,0.8149868617985732,0.37187090036722736,-2.0119666787927173,12.565223342815592,0.8899993896484375,-0.32376651991890526,-0.7249988555908402,-1.6764413325420975,0.22644362136041707,-1.2007200940664688,-0.24927761711521157,1.1277289550781404,25.153523552758806,-18.048060703634114,0.4757212384756315,5,0.4049987792968892,0.9649963378906392,0.14249801635743609,-2.4500026702880717,-1.0999984741210795,3,-0.0172948727650466,2.8666395402065,67.94999694824219,1.4210624941441727,67.73000335693361,2.3548101296976283,68.16999816894531,-0.0172948727650466
10916,2005-05-13,67.09999847412111,67.37999725341797,66.76000213623047,67.15000152587889,5954700.0,-0.008130126228413803,1.4313795889058434,0.11628608434903671,36.46612228274136,42.9363420545979,1.1461953794532462,1.2478209898800827,0.9521642191833735,-1.4124581806638474,11.392983308069057,0.8899993896484233,-0.31497406262710115,-1.160001754760728,-2.1451979739338327,-0.17480553558762324,-1.6525998643472803,-0.6674036451741756,1.61622270214842,22.222000598385293,-21.290570026529167,0.49259810958655137,5,0.715003967285142,1.275001525878892,0.7175025939941264,-1.8749980926513814,-0.5699996948242188,4,-0.009388930964893683,2.236388353285522,67.65000152587889,2.8666395402065,67.94999694824219,1.4210624941441727,67.73000335693361,-0.009388930964893683
10917,2005-05-16,67.63999938964844,67.63999938964844,67.09999847412111,67.11000061035156,3943500.0,0.00804770384213338,1.0377439972360838,-10.599328654262967,46.44196575909076,42.39256697309782,0.4777167198770087,0.6298504718818378,0.41743747520163765,-1.8973949409786428,11.16143357050198,0.5400009155273295,-0.2372993586150045,-0.5500007629394474,-1.5001702558146661,0.40016872993577124,-1.0250855093770639,-0.074916016501831,0.9588486442187474,63.309182721335524,15.081812736366295,0.4750847464376094,5,0.1750030517578125,0.7350006103515625,0.3900032043457031,-1.9499969482421875,-1.6399993896484375,0,-0.01567116452038242,1.4313795889058434,67.09999847412111,2.236388353285522,67.65000152587889,2.8666395402065,67.94999694824219,-0.01567116452038242
10918,2005-05-17,67.91000366210939,67.94999694824219,67.06999969482422,67.31999969482422,5294400.0,0.0039917840759513545,1.6268945648336883,1.113217596591263,46.03774399723626,43.076521100523955,0.08846639963471148,0.2846557248117705,0.13338689717149066,-2.115794452064293,10.235396659718448,0.8799972534179688,-0.269983330952428,-0.2229965209960767,-1.0889876388957873,0.6429945969036339,-0.655992079945932,0.2099990379537786,0.5785136178995884,83.33360976122262,32.13861181544798,0.43299555894985625,5,-0.09500122070313921,0.4649963378906108,0.1549987792968608,-1.800001144409194,-2.5600051879882812,1,-0.022971655188684492,1.0377439972360838,67.63999938964844,1.4313795889058434,67.09999847412111,2.236388353285522,67.65000152587889,-0.022971655188684492
10919,2005-05-18,67.59999847412111,68.08000183105469,67.48000335693361,68.0,8495100.0,-0.004564941411735579,1.1428318415279939,-0.6779641291556887,49.392659402775315,43.9544366450508,0.3366809574773981,0.5852896445379798,0.43351336810330565,-1.7602533984504731,9.998698627331642,0.5999984741210795,-0.3531498581148469,-0.5080017089843665,-1.406271348061864,0.3902679300931311,-0.9571365285231224,-0.05886688944561058,0.7848078972611603,60.86942099414628,3.324492479233932,0.4491348195387497,5,0.21500396728514204,0.775001525878892,0.46500396728514204,-0.7649955749511861,-2.0199966430664205,2,-0.019230701948328655,1.6268945648336883,67.91000366210939,1.0377439972360838,67.63999938964844,1.4313795889058434,67.09999847412111,-0.019230701948328655
10920,2005-05-19,67.41000366210939,67.73000335693361,67.26999664306639,67.55000305175781,8134400.0,-0.0028105742056259153,-1.1904381312213779,0.3499971389879416,35.33660150497309,43.21706749714619,0.39586084606693817,0.7441288500285879,0.6250803449083691,-1.524247546737115,9.707081737618747,0.4600067138672159,-0.44682178792706395,-0.6539966583251839,-1.599687689959481,0.2916943733091131,-1.1268421741423396,-0.18115114250802833,0.8773144551637699,49.242551223883396,-8.422869045787635,0.4728455158171489,5,0.11499786376951704,0.9649963378906108,0.6549987792968608,-0.540000915527358,-1.7600021362304972,3,-0.012609494990925563,1.1428318415279939,67.59999847412111,1.6268945648336883,67.91000366210939,1.0377439972360838,67.63999938964844,-0.012609494990925563
10921,2005-05-20,67.19999694824219,67.65000152587889,67.08999633789061,67.65000152587889,6191100.0,-0.0031153642257587544,1.488886628350699,3.2143324250683447,31.279604573296297,42.077197510632736,0.5001256925037438,0.898608853458029,0.8265143096418228,-1.2726562956988658,9.188788798767833,0.5600051879882812,-0.44190437891151646,-0.7995033264160156,-1.7973850361938588,0.19837838336182756,-1.2984441813049443,-0.3005624715270869,0.9956822101684111,12.870987966732889,-38.31133032457695,0.49894085488892453,5,0.2550048828125,1.1750030517578125,0.9150047302246094,-0.28499603271482954,-1.1299972534179688,4,-0.009672528660752855,-1.1904381312213779,67.41000366210939,1.1428318415279939,67.59999847412111,1.6268945648336883,67.91000366210939,-0.009672528660752855
10922,2005-05-23,67.26000213623047,67.58000183105469,67.04000091552734,67.30000305175781,5877000.0,0.0008929343856145522,-1.2499880791544147,0.0888900191580653,32.62414417534204,40.584825617990724,0.332420324645895,0.7776637946793699,0.771352104161366,-1.2866334079436967,8.017937095555759,0.5400009155273438,-0.47147357355677855,-0.6754981994628935,-1.6914441436399414,0.3404477447141545,-1.1834711715514175,-0.16752522737436948,0.8495364008493169,21.153944907016836,-23.870111272483094,0.5079729720885214,5,0.18999862670898438,1.0949974060058594,1.3424968719482422,-0.0050048828125,-1.5600051879882812,0,-0.010853454263278328,1.488886628350699,67.19999694824219,-1.1904381312213779,67.41000366210939,1.1428318415279939,67.59999847412111,-0.010853454263278328
10923,2005-05-24,67.59999847412111,67.69000244140625,67.26000213623047,67.30000305175781,8353300.0,0.00505495579976345,-1.263175858815026,-7.499713904253645,42.36450795166087,40.13663114950083,-0.031241969935280167,0.42645341635567036,0.43315700574342486,-1.5784766721402832,7.281772700994307,0.43000030517578125,-0.4798413155481427,-0.31450195312498863,-1.3404080960711156,0.7114041898211383,-0.8274550245980521,0.19845111834807483,0.42856787890771386,53.84587169423898,9.010696537976436,0.5129530714730626,5,-0.14999771118165484,0.7550010681152202,1.0200004577636577,-0.07999801635743609,-2.599998474121108,1,-0.023668617015333626,-1.2499880791544147,67.26000213623047,1.488886628350699,67.19999694824219,-1.1904381312213779,67.41000366210939,-0.023668617015333626
10924,2005-05-25,67.47000122070311,67.69999694824219,67.19999694824219,67.62000274658203,4725900.0,-0.0019230363365727587,2.2259112500307645,-0.5000127158516042,36.66666014581905,39.623334421437235,0.026270183092648836,0.5151290341348016,0.5815352139571957,-1.3985176668117418,6.921452189387015,0.5,-0.48959233652087164,-0.4014991760254105,-1.4261690117028536,0.6231706596520326,-0.9138340938641392,0.11083574181331812,0.4824512793178144,62.31866430782505,20.16237158633865,0.5123349178387232,5,-0.049999237060532664,0.6599998474121236,1.1499977111816548,0.049999237060561086,-2.5200042724609233,2,-0.0314214126015383,-1.263175858815026,67.59999847412111,-1.2499880791544147,67.26000213623047,1.488886628350699,67.19999694824219,-0.0314214126015383
10925,2005-05-26,67.41999816894531,68.0,67.37000274658203,68.0,5032300.0,-0.0007411153231527967,1.1723974638920311,3.8666395402061338,39.17807417440579,39.92466240939994,0.044942373148458614,0.5757484782308211,0.6564870900664914,-1.290033543141817,6.584018556373519,0.6299972534179688,-0.5024052157363315,-0.43950195312500284,-1.4800987003204824,0.6010947940704767,-0.9598003267227426,0.08079642047273694,-0.6599960327148438,39.58308498040992,-2.012750446709404,0.5202983735977391,5,0.14000320434570312,0.7100028991699219,1.2000007629394531,0.10000228881835938,-2.5699996948242045,3,-0.02729155128838545,2.2259112500307645,67.47000122070311,-1.263175858815026,67.59999847412111,-1.2499880791544147,67.26000213623047,-0.02729155128838545
10926,2005-05-27,67.43000030517578,67.68000030517578,67.43000030517578,67.5,4409900.0,0.00014835562892479004,-6.142888283378746,0.12068874799400174,39.779042785696376,39.18433763457834,0.0968595928160596,0.49670227167005976,0.6739988371125492,-1.2377092922070574,5.937190890704283,0.26000213623046875,-0.5366060454125829,-0.36949996948241903,-1.3602256135177129,0.6212256745528748,-0.8648627915000588,0.12586285253522078,-0.6451982116699213,40.624975164707664,-0.8062373696239717,0.49536282201764564,5,0.13000106811523438,0.7000007629394531,1.1849994659423828,0.09000015258789062,-3.279998779296889,4,-0.02639772758773462,1.1723974638920311,67.41999816894531,2.2259112500307645,67.47000122070311,-1.263175858815026,67.59999847412111,-0.02639772758773462
10927,2005-05-31,67.09999847412111,67.69000244140625,67.09999847412111,67.68000030517578,6398300.0,-0.004893991243677065,-1.0344900160480368,8.28577656675729,41.02559643875635,38.62743235030279,0.38242270793175237,0.7319150517780741,1.0198652496521703,-0.8460285681762656,5.109025336115495,0.590003967285142,-0.5285387005009028,-0.6155017852783118,-1.5387805632036446,0.3077769926470211,-1.0771411742409782,-0.15386239631564536,-0.2908924224853706,0.0,-42.421827542425646,0.4616393889626682,5,0.46000289916990766,1.0300025939941264,1.515001296997056,0.4200019836425639,-3.1800003051757955,1,-0.015350205703717479,-6.142888283378746,67.43000030517578,1.1723974638920311,67.41999816894531,2.2259112500307645,67.47000122070311,-0.015350205703717479
10928,2005-06-01,67.30999755859375,67.61000061035156,67.05000305175781,67.09999847412111,4966200.0,0.0031296436549641538,-2.613004848514681,-0.36206624398198956,40.85719143593298,37.67904702065365,0.08757127054721536,0.4322392218921607,0.8413932653075449,-0.9953755405805254,4.304043961560245,0.55999755859375,-0.43502338043083455,-0.3345024108886747,-1.1402061131832113,0.47120129140586187,-0.7373542620359501,0.06834944025860068,-0.47707362799073394,27.36793074093705,-14.29424293966257,0.4028518511472694,6,0.21000289916992188,0.5050048828125,1.305002212524414,0.21000289916992188,-3.029998779296861,2,-0.023919189849175737,-1.0344900160480368,67.09999847412111,-6.142888283378746,67.43000030517578,1.1723974638920311,67.41999816894531,-0.023919189849175737
10929,2005-06-02,67.0,67.25,66.87000274658203,67.25,6761600.0,-0.004605520276893427,2.03997802734375,-1.190481380563205,40.74076489191761,38.27950961920303,0.339176667730527,0.6810698187622961,1.1818999423827279,-0.6222403014807867,4.426418917525917,0.43999481201171875,-0.4535727382003927,-0.5834999084472656,-1.3904775103099354,0.22347769341540413,-0.9869887093785934,-0.18001110751593785,-0.14373454800904994,11.504209680577404,-30.914140069654188,0.4034888009313339,6,0.4350013732910156,0.81500244140625,1.614999771118164,0.5200004577636719,-2.2099990844726562,3,-0.02985074626865669,-2.613004848514681,67.30999755859375,-1.0344900160480368,67.09999847412111,-6.142888283378746,67.43000030517578,-0.02985074626865669
10930,2005-06-03,66.44000244140625,66.94999694824219,66.36000061035156,66.83000183105469,6526000.0,-0.008358172516324647,-1.1454293244555416,1.55999755859375,40.625088052018256,39.31789667239436,0.834909268728353,1.1362952466529634,1.721073089980024,-0.009544303427134082,4.426735971820457,0.6399993896484375,-0.5089288302241499,-1.0399974822998104,-1.877059534866774,-0.20293542973284673,-1.4585285085832993,-0.6214664560163214,1.55999755859375,6.015166985991763,-37.34857505569181,0.41853102628348476,6,0.7399978637695312,1.1749992370605469,2.1374969482421875,1.0799980163574219,-1.6600036621093608,4,-0.022426331101930708,2.03997802734375,67.0,-2.613004848514681,67.30999755859375,-1.0344900160480368,67.09999847412111,-0.022426331101930708
10931,2005-06-06,66.37999725341797,66.72000122070311,66.30000305175781,66.58999633789061,7041700.0,-0.0009031484916214305,-1.2703371481595274,0.5384600336476023,29.27639091404197,38.945924087805466,0.8564277491058334,1.1090324571847816,1.762673438198732,0.10685813304613134,4.171059789507396,0.4199981689452983,-0.5722215891756548,-1.0085025787353459,-1.9073741454775899,-0.10963101199310188,-1.4579383621064608,-0.559066795364231,1.5872027587890614,5.754981063724683,-33.63643879597559,0.449435783371122,6,0.7700042724609375,1.2050056457519531,2.1725025177001953,1.1400032043457031,-1.9599990844726562,0,-0.023049093742137483,-1.1454293244555416,66.44000244140625,2.03997802734375,67.0,-2.613004848514681,67.30999755859375,-0.023049093742137483
10932,2005-06-07,66.54000091552734,66.94000244140625,66.51000213623047,66.73000335693361,5520700.0,0.002410419836242683,-2.44000244140625,0.9047774750228356,26.621237725983676,37.196671840508,0.6521297665442347,0.865001324135676,1.577362796573297,-0.002270834593616655,4.245081613992105,0.5600051879882812,-0.5501106427568345,-0.7669990539550753,-1.6630986904397673,0.12910058252961676,-1.2150488721974284,-0.31894923571272216,1.3605112182617205,18.320481759306713,-14.871739307859446,0.4480498182423479,6,0.6100006103515625,1.0450019836425781,2.0124988555908203,0.9799995422363281,-1.9400024414062358,1,-0.035918234997960985,-1.2703371481595274,66.37999725341797,-1.1454293244555416,66.44000244140625,2.03997802734375,67.0,-0.035918234997960985
10933,2005-06-08,66.36000061035156,66.84999847412111,66.25,66.84999847412111,5296300.0,-0.0027051443146851595,1.448984040482594,2.578902987471774,27.85726547194423,36.21785021007747,0.7126852793323906,0.9877440846875629,1.743305043775365,0.24962958841599914,4.833293046102603,0.599998474121108,-0.4953225218458073,-0.8784992218017607,-1.8451270767185406,0.08812863311501928,-1.3618131492601577,-0.3951852943433636,1.4764911601562574,11.00006103515625,-17.91906700028182,0.48331392745839297,6,0.7649993896484375,1.2000007629394531,2.0799999237060547,1.1599998474121094,-1.3300018310546733,2,-0.036769174487102596,-2.44000244140625,66.54000091552734,-1.2703371481595274,66.37999725341797,-1.1454293244555416,66.44000244140625,-0.036769174487102596
10934,2005-06-09,66.73000335693361,66.86000061035156,66.15000152587889,66.31999969482422,5228900.0,0.005575689318549015,1.1194060443189748,-0.8367458154924142,38.59067017923856,36.15258309950333,0.2533136107945637,0.5498471213326042,1.3590627696052309,-0.057247559472273224,5.524389033663278,0.7099990844726705,-0.44277089621297705,-0.44749679565428835,-1.3783906499680825,0.4833970586595058,-0.9129437228111925,0.017950131502615818,1.0112989073437433,72.50064373384932,44.24578847114886,0.4654469271568982,6,0.18999862670897016,0.7799987792968608,1.7099971771240092,0.7899971008300639,-2.1300048828125,3,-0.03671518738777568,1.448984040482594,66.36000061035156,-2.44000244140625,66.54000091552734,-1.2703371481595274,66.37999725341797,-0.03671518738777568
10935,2005-06-10,66.48000335693361,66.70999908447266,65.73000335693361,66.5,5248400.0,-0.0037464406926936977,3.454578557680572,-0.04877186453290001,38.07962328118279,35.963758710112934,0.39778432241693906,0.7459444956471231,1.6203163620643437,0.24979603755791402,6.482613140639787,1.0,-0.4774375642367801,-0.6389968872070142,-1.5916635538704753,0.3136697794564469,-1.1153302205387519,-0.16266355387527653,1.1339948482718682,61.983517973228466,30.469796120264807,0.47633333333173106,6,0.22999954223631391,0.8199996948242045,1.9599971771240092,1.039997100830064,-1.460006713867216,4,-0.025421214742312515,1.1194060443189748,66.73000335693361,1.448984040482594,66.36000061035156,-2.44000244140625,66.54000091552734,-0.025421214742312515
10936,2005-06-13,66.47000122070311,66.94999694824219,66.23000335693361,66.25,5413400.0,-0.00015045330513596689,-4.538529256412257,-11.0019076688358,36.70036091809338,35.483176985594824,0.28752634823860035,0.7444997267374873,1.651681812545931,0.32071581336121824,6.734771838203891,0.7199935913085795,-0.4823241760923054,-0.6174991607666129,-1.6134878821790437,0.37848956064581785,-1.1154935214728283,-0.11950480006039754,0.9555974996751786,60.65588123096387,26.68201773665431,0.49799436070621594,6,0.20000076293946734,0.8300018310547017,1.9699993133545064,1.049999237060561,-1.5100021362304545,0,-0.025425040023616563,3.454578557680572,66.48000335693361,1.1194060443189748,66.73000335693361,1.448984040482594,66.36000061035156,-0.025425040023616563
10937,2005-06-14,66.58000183105469,66.80000305175781,66.36000061035156,66.41000366210939,3981700.0,0.0016548910535798544,-2.2592257699915232,0.7727146622277562,31.38701171412744,34.430934794283104,0.10728988439841203,0.5807925759616808,1.5283341901558885,0.2781600660792378,7.3447559488208745,0.44000244140625,-0.5013567414437574,-0.45449867248535725,-1.4394474198596328,0.5304500748889183,-0.9469730461725021,0.037975701201787615,0.6760373529791366,69.67237206626316,36.63367805925449,0.4924743736871392,6,-0.09000015258789062,0.43000030517578125,1.7024993896484375,0.9549980163574219,-2.6000022888183594,1,-0.03244222893820792,-4.538529256412257,66.47000122070311,3.454578557680572,66.48000335693361,1.1194060443189748,66.73000335693361,-0.03244222893820792
10938,2005-06-15,66.34999847412111,66.55000305175781,66.02999877929689,66.55000305175781,4655300.0,-0.003454541162633329,4.199923707800735,-1.1765101875953832,30.28177527287039,33.26882483661119,0.20874883367164898,0.7251085752356943,1.7088376700941552,0.5851745676996387,8.398444117366132,0.5500030517577983,-0.535881948199048,-0.6065017700195199,-1.5455321326605542,0.33252859262151446,-1.076016951340037,-0.1369865886990027,0.7534371272027016,50.8195388569612,20.597058989273805,0.46951518132051984,6,-0.009998321533217336,0.590003967285142,1.982501983642564,1.1850013732910014,-2.029998779296889,2,-0.026375283198876942,-2.2592257699915232,66.58000183105469,-4.538529256412257,66.47000122070311,3.454578557680572,66.48000335693361,-0.026375283198876942
10939,2005-06-16,66.30000305175781,66.58000183105469,66.11000061035156,66.16999816894531,4434800.0,-0.0007535105277025611,-2.760009765625,-0.6500095365249365,30.281856621696605,32.11957689990878,0.16651876951232225,0.7090725052120064,1.714179415845976,0.7184203685345523,9.322476507198244,0.470001220703125,-0.5595437318988843,-0.5914974212646484,-1.5229190614445827,0.3399242189152858,-1.0572082413546156,-0.12578660117468132,0.6660893251269755,46.72153189041068,16.95263476318771,0.46571082008996556,6,0.039997100830078125,0.6349983215332031,2.1449966430664062,1.4949951171875,-2.960002899169922,3,-0.01915541800909848,4.199923707800735,66.34999847412111,-2.2592257699915232,66.58000183105469,-4.538529256412257,66.47000122070311,-0.01915541800909848
10940,2005-06-17,66.55999755859375,66.75,65.41000366210939,66.75,14288000.0,0.003921485593793461,13.105043366527315,-1.4615023474178404,35.92230372852242,32.85801165707328,-0.08343890488829686,0.4027835037978491,1.397769413292849,0.5084265354868478,10.781068044286526,1.3399963378906108,-0.5977463577432474,-0.28900260925293253,-1.1981106622841082,0.6201054437782432,-0.7435566357685275,0.16555141726266243,0.2824859162959257,74.67525390141171,44.36781602075896,0.4545540265155887,6,-0.37999725341796875,0.21500396728515625,1.7750015258789062,1.2350006103515625,-3.8899993896484375,4,-0.029447102709810435,-2.760009765625,66.30000305175781,4.199923707800735,66.34999847412111,-2.2592257699915232,66.58000183105469,-0.029447102709810435
10941,2005-06-20,66.55000305175781,66.80000305175781,66.19999694824219,66.37999725341797,8199500.0,-0.0001501578606150078,-1.264146597763031,-0.8947558625120463,40.07227276357927,34.352571105695006,-0.05229210110202587,0.38112582614243706,1.369411825526754,0.5540217620724803,12.042816541953815,0.600006103515625,-0.6177032189076499,-0.2664974212646456,-1.1692235649354643,0.6362287224061731,-0.7178604931000478,0.18486565057075666,-1.1399993896484233,82.0143805916898,45.89566084021576,0.45136307183540675,6,-0.37000274658203125,0.19499969482421875,1.7849960327148438,1.5049972534179688,-2.0100021362304688,0,-0.022990328152224015,13.105043366527315,66.55999755859375,-2.760009765625,66.30000305175781,4.199923707800735,66.34999847412111,-0.022990328152224015
10942,2005-06-21,66.52999877929689,66.69999694824219,66.19999694824219,66.34999847412111,8668900.0,-0.00030059010583916024,-1.083318763410828,1.0587892115065296,34.88375531543733,35.133292199416466,-0.03783454423034982,0.3622064638477127,1.3419813346074392,0.6167377347763221,13.306129912474294,0.5,-0.5970096261399931,-0.25000152587888635,-1.1361033472705628,0.6361002955127901,-0.6930524365747175,0.19304938481694478,-1.1199951171875,80.57522366760058,41.55886119629872,0.44305091069583563,6,-0.34999847412110796,0.21500396728514204,1.5650024414062358,1.525001525878892,-1.7999954223632812,1,-0.0235983725181248,-1.264146597763031,66.55000305175781,13.105043366527315,66.55999755859375,-2.760009765625,66.30000305175781,-0.0235983725181248
10943,2005-06-22,66.0,66.66999816894531,65.97000122070311,66.65000152587889,8873100.0,-0.007966312776512718,1.0289919172039024,-3.6111134658584385,32.14287660557744,34.4168706912319,0.486934202336883,0.8075973044880413,1.825468196613457,1.1804130310338792,14.895226938725504,0.6999969482422017,-0.5460576261210122,-0.7000003814697209,-1.5629929475218347,0.16299218458239295,-1.131496664495785,-0.26850409844365686,-0.5621963500976364,42.445798342389224,-0.04857344888232973,0.4314962830260586,6,0.18000030517578125,0.7450027465820312,2.095001220703125,2.25,-2.0400009155273438,2,-0.030606067541873783,-1.083318763410828,66.52999877929689,-1.264146597763031,66.55000305175781,13.105043366527315,66.55999755859375,-0.030606067541873783
10944,2005-06-23,65.34999847412111,66.09999847412111,65.19000244140625,65.87999725341797,8927500.0,-0.009848507967861964,-1.1411901983664279,0.8153808232684209,31.14184567541149,33.64600651281286,1.028783502021895,1.3603773268121557,2.422057750140837,1.8593759580468685,16.75585176556409,0.909996032714858,-0.5161630889339932,-1.2440017700195227,-2.221913086436686,-0.2660904536023594,-1.7329574282281044,-0.7550461118109411,1.4500045776367045,9.937638016169506,-35.635607723411866,0.48895565820858494,6,0.7200012207031108,1.2850036621093608,2.745002746582017,2.970001220703111,-0.849998474121108,3,-0.015761267074929974,1.0289919172039024,66.0,-1.083318763410828,66.52999877929689,-1.264146597763031,66.55000305175781,-0.015761267074929974
10945,2005-06-24,65.58000183105469,66.29000091552734,65.0,65.69999694824219,18319900.0,0.003519561779709246,-1.015628352764466,0.22640640294812606,36.92820153535083,33.67132213695258,0.7349802556117737,1.0387135507032497,2.1189366948092214,1.6484691158405553,18.86044826568686,1.2900009155273438,-0.47633318743618247,-0.9219985961914006,-1.9187423432287858,0.07474515084598465,-1.4203704697100932,-0.42362672267270796,1.1878012084960972,32.22226931717035,-17.628141401034306,0.49837187351869017,6,0.31999969482421875,0.9199981689453125,2.5149993896484375,2.7399978637695312,-0.9500045776367188,4,-0.034156779748762855,-1.1411901983664279,65.34999847412111,1.0289919172039024,66.0,-1.083318763410828,66.52999877929689,-0.034156779748762855
10946,2005-06-27,65.65000152587889,65.91000366210939,65.48999786376953,65.51999664306639,6900200.0,0.0010673939138419186,-3.4210568583368213,-1.0834181078331637,35.01685145035485,34.07463766320007,0.5994722358549893,0.8732978185416869,1.9702894382523226,1.5889058766476296,21.07877977583062,0.42000579833985796,-0.49986437527331873,-0.7629989624023636,-1.72822754550198,0.2022296206972527,-1.2456132539521718,-0.2803846708525555,1.047089392089859,38.23545251366478,-14.95872667527879,0.48261429154980884,6,0.2500000000000142,0.849998474121108,2.299999237060561,2.6699981689453267,-0.7799987792968608,0,-0.04539228160960329,-1.015628352764466,65.58000183105469,-1.1411901983664279,65.34999847412111,1.0289919172039024,66.0,-0.04539228160960329
10947,2005-06-28,66.06999969482422,66.09999847412111,64.43000030517578,64.43000030517578,6071700.0,0.006397534793350479,-1.0365838908065934,12.614906103286385,45.48285049472245,35.76364602118363,0.11121812267100495,0.39229121246785326,1.486508251913392,1.1874808628444953,23.548919957697724,1.6699981689453267,-0.4955825838049748,-0.29150085449218466,-1.2112322765303674,0.628230567545998,-0.751366565511276,0.1683648565269067,0.559207586425785,73.21432828907258,14.076342425887518,0.45986571101908896,6,-0.4549980163574219,0.14500045776367188,1.845001220703125,2.25,-1.9199981689453267,1,-0.023157239085271786,-3.4210568583368213,65.65000152587889,-1.015628352764466,65.58000183105469,-1.1411901983664279,65.34999847412111,-0.023157239085271786
10948,2005-06-29,65.69999694824219,65.98999786376953,65.40000152587889,65.94999694824219,7808300.0,-0.005600162680355125,2.5757155407593224,-0.152439081122824,33.95628189313601,36.17191549578801,0.4238993541147522,0.6698351261768494,1.786791001133679,1.5646732157141656,26.07562124117181,0.6699981689453267,-0.49750288461119396,-0.5810035705566463,-1.4303238325879164,0.2683166914746238,-1.0056637015722742,-0.15634343954101837,0.7972579144433638,68.27936700657112,10.384222483692056,0.42466013101563316,6,-0.08499526977539062,0.5150032043457031,2.202503204345703,2.6200027465820312,-2.1599960327148438,2,-0.01476398228865572,-1.0365838908065934,66.06999969482422,-3.4210568583368213,65.65000152587889,-1.015628352764466,65.58000183105469,-0.01476398228865572
10949,2005-06-30,65.0,65.68000030517578,64.61000061035156,65.62000274658203,9344300.0,-0.010654444151552034,1.8918994154217315,2.480010986328125,29.78135298912069,35.48958763585448,1.0282272620682562,1.2778295702205043,2.4381226236217515,2.264509225828391,28.623304321786748,1.089996337890625,-0.5150101218723364,-1.1810005187988253,-2.138012357894624,-0.2239886797030266,-1.6595064383467246,-0.7024945992509259,1.3732195892349637,30.64513482694406,-25.62855116399679,0.47850591954789806,6,0.6150016784667969,1.2150001525878906,2.9025001525878906,3.3199996948242188,-1.5600013732910227,3,-0.01600001408503604,2.5757155407593224,65.69999694824219,-1.0365838908065934,66.06999969482422,-3.4210568583368213,65.65000152587889,-0.01600001408503604
10950,2005-07-01,64.94999694824219,65.43000030517578,64.81999969482422,64.81999969482422,6718200.0,-0.0007692777193509803,-8.384823052996067,-0.20967206054266904,29.459384781613664,34.31037786008053,0.9228859973695194,1.2758975917356707,2.4317506524858032,2.3159749201580553,30.58358075091354,0.6100006103515625,-0.5158795176087239,-1.1565032958984318,-2.250763186334453,-0.062243405462410806,-1.7036332411164352,-0.6093733506804284,1.306629483949223,31.13755767737193,-23.566360869661857,0.5471299452180094,7,0.6150016784667969,1.2650032043457031,2.8250045776367188,3.3700027465820312,-0.9300003051757955,4,-0.006928359805786988,1.8918994154217315,65.0,2.5757155407593224,65.69999694824219,-1.0365838908065934,66.06999969482422,-0.006928359805786988
10951,2005-07-05,64.84999847412111,65.25,64.37999725341797,64.40000152587889,6384100.0,-0.0015396224606564202,-2.550991810170336,3.4615881213688438,26.558187137525636,33.38531472920145,0.8452681160593585,1.323238402563149,2.466602296021037,2.419104790714144,32.650210187756294,0.8700027465820312,-0.5203914335792348,-1.1800018310546676,-2.4004093240776854,0.04040566196835016,-1.7902055775661694,-0.5697980845431658,1.2970303904493647,27.325632973155795,-24.43212289712528,0.6102037465115062,7,0.6749992370605327,1.1850013732910014,2.995002746582017,3.470001220703111,-1.0000000000000142,1,-0.0033924630050828908,-8.384823052996067,64.94999694824219,1.8918994154217315,65.0,2.5757155407593224,65.69999694824219,-0.0033924630050828908
10952,2005-07-06,64.15000152587889,64.93000030517578,64.15000152587889,64.90000152587889,6661400.0,-0.010794093519085557,-1.0799967447917045,-1.666677969549927,23.557655275117128,32.431401248039194,1.3099100792033909,1.9341677855743882,3.0903632070223637,3.1191525896018817,35.289678998367464,0.7799987792968892,-0.5851791467028846,-1.7604988098144645,-3.21603731145494,-0.3049603081739889,-2.488268060634695,-1.0327295589942338,1.8556648097993786,0.0,-49.733472035174444,0.7277692508202348,7,1.069999694824233,1.770000457763686,3.694999694824233,4.169998168945327,0.15999603271485796,2,0.011223713228014187,-2.550991810170336,64.84999847412111,-8.384823052996067,64.94999694824219,1.8918994154217315,65.0,0.011223713228014187
10953,2005-07-07,63.91999816894531,64.09999847412111,63.52000045776367,64.09999847412111,8278900.0,-0.003585399087493335,5.444411477979897,0.24000040690106061,22.58056577106153,31.480147925333643,1.3564859043675312,2.0785689209536145,3.256649902378996,3.340365275736076,37.802153183519465,0.6300010681152202,-0.6877027352232687,-1.86850204467774,-3.555959262821233,-0.18104482653424725,-2.7122306537494865,-1.0247734356059937,1.9001016857530146,18.51841386289341,-30.290848178997557,0.8437286090717452,7,0.9850025177001953,1.6450023651123047,3.9250030517578125,4.400001525878906,-0.35999679565428977,3,0.00359830043057352,-1.0799967447917045,64.15000152587889,-2.550991810170336,64.84999847412111,-8.384823052996067,64.94999694824219,0.00359830043057352
10954,2005-07-08,64.27999877929689,64.30000305175781,63.52999877929688,63.9000015258789,8144900.0,0.005632049760077695,2.666636391709472,-2.111092273131813,24.32435218915397,30.079720220200656,0.9261374519111314,1.608054831311776,2.8258082466708316,2.9831584008152987,40.147549139369396,0.7700042724609304,-0.7801956242688277,-1.386001205444316,-3.140076378563961,0.3680739676753291,-2.2630387920041386,-0.5089636188844935,1.2640891477692833,39.790491217208825,-5.509498434272764,0.8770375865598214,7,0.5300006866454936,1.1050014495849467,3.3875026702880717,4.0400009155273295,-0.9300003051757955,4,-0.011512101397361585,5.444411477979897,63.91999816894531,-1.0799967447917045,64.15000152587889,-2.550991810170336,64.84999847412111,-0.011512101397361585
10955,2005-07-11,64.79000091552734,64.81999969482422,64.11000061035156,64.27999877929689,6528500.0,0.007934071965084,1.4912261915915996,1.3421205854597624,32.18624951158064,29.765208893670188,0.3266384327911993,1.01709733224385,2.27103009367778,2.480380985023274,41.67047646952938,0.7099990844726562,-0.8180791665427591,-0.7914989471435518,-2.5432902771381265,0.9602923828510228,-1.6673946121408392,0.08439671785373548,0.5111965152225224,73.41045050925119,31.401526298531294,0.8758956649972863,7,0.019998550415039062,0.44499778747558594,2.835000991821289,3.529998779296875,-1.7800025939941406,0,-0.020836583882418602,2.666636391709472,64.27999877929689,5.444411477979897,63.91999816894531,-1.0799967447917045,64.15000152587889,-0.020836583882418602
10956,2005-07-12,64.77999877929689,65.0,64.61000061035156,64.79000091552734,5141600.0,-0.00015437777572335776,-1.2285776566757494,-0.01961194967609876,32.251549863351926,28.295064379073462,0.22378597044587423,0.9423097051050888,2.203946226116855,2.5003375344124947,43.635902602973026,0.3899993896484375,-0.8067386503519032,-0.7170009613036967,-2.45128892464993,1.0172870020425364,-1.5841449429768204,0.15014302036942695,0.3074550146946393,85.13504805746888,46.02148492098005,0.8671439816731176,7,-0.02499961853028765,0.4549999237060405,2.6175022125244,3.3950004577636577,-1.2799987792968892,1,-0.011732049252112464,1.4912261915915996,64.79000091552734,2.666636391709472,64.27999877929689,5.444411477979897,63.91999816894531,-0.011732049252112464
10957,2005-07-13,64.41999816894531,64.88999938964844,64.34999847412111,64.62000274658203,6809800.0,-0.005557280289215316,-2.176438909458277,19.99618611749599,33.403376160434846,28.233630408773333,0.3633279137455929,1.1933761529605817,2.4762525103667485,2.8745274093605815,45.77390791901531,0.5400009155273295,-0.8433642170429891,-0.969001388549799,-2.6882786590139602,0.7502758819143551,-1.8286400237818725,-0.10936275331772549,0.5800018310546875,60.810674969649945,21.204919916375765,0.8596386352320784,7,0.18000221252441406,0.8150005340576172,2.9475040435791016,3.7250022888183594,-0.1699981689453125,2,-0.008848179308067694,-1.2285776566757494,64.77999877929689,1.4912261915915996,64.79000091552734,2.666636391709472,64.27999877929689,-0.008848179308067694
10958,2005-07-14,64.59999847412111,64.87999725341797,64.31999969482422,64.69999694824219,6521400.0,0.002794168120025864,1.4347768397658103,0.4999809269501483,41.25875866974924,29.50889770662095,0.012162729022165308,0.922863747624632,2.2104531798087237,2.708629712856876,47.5905407082743,0.55999755859375,-0.8821094429973897,-0.7015010833740121,-2.3927461477725274,0.9897439810245032,-1.5471236155732697,0.14412144882524558,-1.079998016357436,72.78903444123898,28.21472008100165,0.845622532199258,7,-0.1249980926513814,0.6350002288818217,2.767503738403306,3.545001983642564,-1.0299987792968892,3,-0.004489178364973645,-2.176438909458277,64.41999816894531,-1.2285776566757494,64.77999877929689,1.4912261915915996,64.79000091552734,-0.004489178364973645
10959,2005-07-15,65.02999877929689,65.15000152587889,64.56999969482422,64.56999969482422,6444500.0,0.006656351630535129,-1.521752110526865,-4.600061036088382,43.875251905647275,31.110660720402464,-0.4616859554796662,0.4140690340358475,1.7143229089542302,2.3011238029047973,49.36860803945038,0.5800018310546733,-0.9888056098556461,-0.20800056457518679,-1.8355612045128282,1.4195600753624475,-1.0217808845440004,0.6057797553936268,-1.4827983856201286,88.46128452481643,40.57613729556455,0.8137803199688176,7,-0.6449985504150533,0.20499992370604048,2.3125019073486186,3.0900001525878764,-1.5299987792968892,4,-0.022604912095951946,1.4347768397658103,64.59999847412111,-2.176438909458277,64.41999816894531,-1.2285776566757494,64.77999877929689,-0.022604912095951946
10960,2005-07-18,64.59999847412111,65.06999969482422,64.44999694824219,64.84999847412111,5938000.0,-0.006612337586459849,-1.2545429324454376,-0.5434793425438937,39.175239893031666,32.512555471014245,-0.09672575368715286,0.7269746381293345,2.06248412406606,2.745917546138159,50.43141733521057,0.6200027465820312,-1.043218107487462,-0.5400009155273295,-2.065214673365631,0.9852128423109718,-1.3026077944464731,0.22260596339181404,-0.9886860351562632,33.73471826454866,-14.736088209721828,0.7626068789191494,7,-0.2649974822998189,0.6350002288818217,2.6150035858154155,3.470001220703111,-1.8400001525879048,0,-0.01934984565829001,-1.521752110526865,65.02999877929689,1.4347768397658103,64.59999847412111,-2.176438909458277,64.41999816894531,-0.01934984565829001
10961,2005-07-19,65.01999664306639,65.05999755859375,64.5,64.55000305175781,11069400.0,0.006501519796684452,1.0363717071952725,-1.8799743652343182,39.175239893031126,34.24784265078247,-0.5476667592011353,0.19655242930160455,1.57351141043533,2.3356411068508436,51.66373050998463,0.55999755859375,-1.0121683472493714,-0.043502426147469464,-1.4168625111954896,1.3298576589005435,-0.7301824686714724,0.6431776163765335,-1.3471366406249885,84.33679566136567,37.384998779650175,0.6866800425240069,7,-0.684995651245103,0.21500205993653765,1.9850063323974751,2.8400039672851705,-2.769996643066392,1,-0.030913540838324982,-1.2545429324454376,64.59999847412111,-1.521752110526865,65.02999877929689,1.4347768397658103,64.59999847412111,-0.030913540838324982
10962,2005-07-20,64.95999908447266,64.95999908447266,64.34999847412111,64.87000274658203,7312600.0,-0.000922755485871507,12.556120718887442,0.19148418096521852,41.850245434547645,36.38891816894758,-0.4030756897847425,0.14008079702310283,1.5637046881355872,2.399841020830735,53.0099000897048,0.6699981689452841,-0.9767473006267693,-0.025000000000005684,-1.2122928987535175,1.162292898753499,-0.6186464493767545,0.5686464493767431,-1.2280534210937546,77.10819009100233,31.497014802207048,0.5936464493767539,7,-0.6199989318847656,0.20000267028808594,2.025003433227539,2.9000015258789062,-2.430000305175774,2,-0.022475355681180087,1.0363717071952725,65.01999664306639,-1.2545429324454376,64.59999847412111,-1.521752110526865,65.02999877929689,-0.022475355681180087
10963,2005-07-21,63.97999954223633,64.87000274658203,63.97999954223633,64.87000274658203,9850100.0,-0.015086200062317645,1.0,-9.889326890471347,39.41909009247858,38.06611126931699,0.6552350816434682,1.012920603635763,2.4752575741524367,3.3882866081283822,54.26966804218184,0.9799995422363281,-0.9457456389293952,-0.9039995193481474,-2.071243972092816,0.2632449333965283,-1.4876217457204888,-0.32037729297580597,-0.191331644357426,0.0,-45.54192600093859,0.5836222263723362,7,0.5850009918212891,1.180002212524414,2.7700023651123047,3.8800010681152344,-2.040000915527351,3,0.004220075956478109,12.556120718887442,64.95999908447266,1.0363717071952725,65.01999664306639,-1.2545429324454376,64.59999847412111,0.004220075956478109
10964,2005-07-22,64.31999969482422,64.40000152587889,64.0,64.40000152587889,5398400.0,0.005314163098163904,8.999809269505391,0.08988937417757684,43.83564404922224,39.36048844016605,0.35928882789761474,0.6237805949288031,2.0622582390074626,3.0420297759337274,54.81623381516146,0.4200019836425639,-0.8226864503539844,-0.5124994277954045,-1.6840551292951744,0.6590562737043655,-1.0982772785452966,0.07327842295448761,-0.4768784518253142,31.192670182720473,-15.5032913375118,0.5857778507498854,7,0.24500083923339844,0.8400020599365234,2.3200016021728516,3.5400009155273438,-1.3100013732910156,4,-0.01166044781651876,1.0,63.97999954223633,12.556120718887442,64.95999908447266,1.0363717071952725,65.01999664306639,-0.01166044781651876
10965,2005-07-25,63.34000015258789,64.29000091552734,63.29999923706055,64.25,6741900.0,-0.015236311363278632,1.0,11.374737745567536,37.3956769748375,39.93205811922001,1.2426538192213457,1.5044967458444347,2.9660370621320595,4.005060692864873,55.41653266002899,1.0200004577636719,-0.6879154310549183,-1.3804988861083984,-2.673190131746125,-0.0878076404706718,-2.026844508927269,-0.734153263289528,1.8100013732910014,2.2727814588196535,-44.937104697127836,0.6463456228188635,7,0.8850002288818359,1.710000991821289,3.2975006103515625,4.520000457763672,-0.3400001525878906,0,0.002526047474371129,8.999809269505391,64.31999969482422,1.0,63.97999954223633,12.556120718887442,64.95999908447266,0.002526047474371129
10966,2005-07-26,62.66999816894531,63.36999893188477,62.66999816894531,62.84000015258789,12640400.0,-0.01057786520411308,-7.235207001009845,0.18681539796521499,37.58387844186436,40.39655837271218,1.7677771034040148,2.0446264660201194,3.56819229394884,4.657378840130676,56.1883941665338,0.7000007629394602,-0.5984970926443225,-1.9015007019042969,-3.4117497968279196,-0.3912516069806742,-2.656625249366101,-1.1463761544424855,2.443003311157213,0.0,-50.984741416095645,0.7551245474618112,7,1.2400016784667898,2.06500244140625,3.8075027465820312,5.030002593994141,0.720001220703125,1,0.0014360963015391803,1.0,63.34000015258789,8.999809269505391,64.31999969482422,1.0,63.97999954223633,0.0014360963015391803
10967,2005-07-27,64.54000091552734,64.76999664306639,63.02000045776367,63.099998474121094,10789500.0,0.029838883057581977,-1.1874973177884094,-8.47050375855492,54.078962162249,41.82102542743437,-0.09321575493223122,0.05704780585283231,1.633265030880409,2.764579258991546,55.26841830324278,2.0999984741210795,-0.5336191471909473,0.045001983642578125,-1.290543727799033,1.3805476950841964,-0.6227708720782346,0.7127748393633837,0.4752804321288977,84.99994798150917,28.67294790183817,0.6677728557208077,7,-0.6300010681152415,0.14499664306640625,1.9225006103515625,3.1599998474121094,-1.4099998474121165,2,-0.03548188538956787,-7.235207001009845,62.66999816894531,1.0,63.34000015258789,8.999809269505391,64.31999969482422,-0.03548188538956787
10968,2005-07-28,64.73000335693361,64.83999633789061,64.12000274658203,64.48000335693361,6391600.0,0.002943948539060992,2.0638940294149397,0.17361081676768533,53.02829136657405,42.83802981198179,-0.29372610435372337,-0.22066365409625632,1.3705029386393193,2.541476322791411,54.25984529431863,0.7199935913085795,-0.4631288155538158,0.28350410461426634,-0.9329319003151539,1.4999401095436866,-0.3247138978504438,0.8917221070789765,0.1914666635741895,94.93119475716131,35.00414639039386,0.6082180024647094,7,-0.8600044250488423,-0.06000518798829546,1.7324981689452983,2.969997406005845,-1.8300018310547088,3,-0.03398740095076902,-1.1874973177884094,64.54000091552734,-7.235207001009845,62.66999816894531,1.0,63.34000015258789,-0.03398740095076902
10969,2005-07-29,63.959999084472656,64.77999877929689,63.93999862670898,64.68000030517578,6143200.0,-0.011895631585479793,-1.2105205039401845,-2.8800048828125,44.60337617627946,43.44115606567599,0.3447960690127161,0.4926920275308362,2.0672938197523365,3.2775583075980137,52.78847333403047,0.8400001525879119,-0.39325226398413804,-0.4345001220703182,-1.6401790417393585,0.771178797598715,-1.0373395819048312,0.16833933776420196,0.8799972534179545,59.4470969601939,1.1749796692406136,0.6028394598345171,7,-0.095001220703125,0.5200004577636719,2.50250244140625,3.740001678466797,-0.1699981689453125,4,-0.0315822465084129,2.0638940294149397,64.73000335693361,-1.1874973177884094,64.54000091552734,-7.235207001009845,62.66999816894531,-0.0315822465084129
10970,2005-08-01,64.5,65.34999847412111,64.25,64.25,7348200.0,0.008442791170371278,-7.799987792968864,-0.34722163353537067,48.296846241877454,44.45466788221447,-0.23566392885322784,-0.08722200036740446,1.4649699069241535,2.71329667645594,50.923536043063436,1.3899993896484517,-0.3745166933942983,0.1280006408691463,-1.0505194557420907,1.3065207374803762,-0.4612594074364722,0.7172606891747648,-1.8300018310546875,68.28364263692306,12.855572587106103,0.5892600483056161,8,-0.4900016784667969,-0.020000457763671875,1.8525009155273438,3.0900001525878906,0.3000030517578125,0,-0.023100801216539457,-1.2105205039401845,63.959999084472656,2.0638940294149397,64.73000335693361,-1.1874973177884094,64.54000091552734,-0.023100801216539457
10971,2005-08-02,64.62999725341797,64.70999908447266,64.16999816894531,64.63999938964844,5554800.0,0.002015461293301879,6.199938965464625,-0.040008544921875,51.31413604566557,45.506211283449794,-0.47695756269837375,-0.24722144599206786,1.2796454503238266,2.5557162539495977,48.75583891551049,0.5400009155273438,-0.3999742485702882,0.2689979553222628,-0.894751015504184,1.4327469261487096,-0.3128765300909606,0.8508724407354862,-1.906399078369141,69.09863374782003,13.758584373790953,0.5818744854132232,8,-0.6199989318847656,-0.24499893188476562,1.5700035095214844,2.865001678466797,-0.5299987792968608,1,-0.02522044441726734,-7.799987792968864,64.5,-1.2105205039401845,63.959999084472656,2.0638940294149397,64.73000335693361,-0.02522044441726734
10972,2005-08-03,64.87000274658203,65.01000213623047,64.30999755859375,64.37999725341797,5090400.0,0.0037135309200615474,-1.2222195310986244,-48.990083905415716,51.67704294537826,46.868206044883095,-0.8169863970363735,-0.45378641164450073,0.9840264691851957,2.295630066003909,46.19869223003451,0.7000045776367188,-0.3585663951532041,0.4730033874511719,-0.7076855088268985,1.6536922837292423,-0.11734106068786332,1.063347835590207,-2.09387656555176,65.9577461359272,12.29509362218181,0.5903444481390357,8,-0.8600044250488281,-0.4850044250488281,1.3299980163574219,2.6249961853027344,-0.1399993896484233,2,-0.02281491127286217,6.199938965464625,64.62999725341797,-7.799987792968864,64.5,-1.2105205039401845,63.959999084472656,-0.02281491127286217
10973,2005-08-04,64.15000152587889,64.94999694824219,64.12000274658203,64.73999786376953,4049200.0,-0.011099139667310687,-1.5538522935349077,-1.2040606607916087,44.72424442570115,46.96693942004742,-0.07860003802294102,0.29969510895109863,1.627940320060219,2.987647164562105,43.29798994642735,0.8299942016601562,-0.368513954276267,-0.2584980010986442,-1.4240073768432495,0.9070113746459683,-0.841252688970954,0.3242566867736585,-1.3223978989868073,14.893824247949208,-32.947368571094984,0.5827546878723049,8,-0.14000320434568891,0.17999649047852984,1.7649993896484517,3.059997558593764,0.5299987792968892,3,-0.015900240584595826,-1.2222195310986244,64.87000274658203,6.199938965464625,64.62999725341797,-7.799987792968864,64.5,-0.015900240584595826
10974,2005-08-05,63.540000915527344,64.08000183105469,63.540000915527344,64.01999664306639,5019400.0,-0.009508972655370318,-1.2500238420701941,0.8135571302953062,43.77936574030535,47.67623817176607,0.4572018350943168,0.8974259089856673,2.157387384654868,3.5747739929450546,40.9254710834054,0.6100006103515483,-0.4153793821447067,-0.8314987182617131,-2.0594928081260235,0.3964953716025974,-1.4454957631938754,-0.21750167332955783,-0.6619493916906762,0.0,-47.57558599645681,0.6139970449321563,8,0.4699974060058594,0.6349983215332031,2.375,3.6499977111816406,0.5100021362304688,4,-0.01007238559060275,-1.5538522935349077,64.15000152587889,-1.2222195310986244,64.87000274658203,6.199938965464625,64.62999725341797,-0.01007238559060275
10975,2005-08-08,63.43999862670898,63.68000030517578,63.22999954223633,63.540000915527344,4002000.0,-0.0015738477711279009,1.3684184108818953,0.20833995613061193,40.36588457772088,47.98534996463901,0.6402050242163355,0.9392600631447934,2.1756252472076554,3.6544418588249457,39.67194114274828,0.4500007629394531,-0.37818254584387034,-0.8640008926391616,-2.142509937697561,0.4145081524192378,-1.5032554151683613,-0.2247463701099619,-0.5125081638666202,11.79768418210184,-29.841996402217966,0.6392545225292003,8,0.7450008392334055,0.6100006103515696,2.4750022888183665,3.750000000000007,0.8600044250488352,0,0.005517060157548714,-1.2500238420701941,63.540000915527344,-1.5538522935349077,64.15000152587889,-1.2222195310986244,64.87000274658203,0.005517060157548714
10976,2005-08-09,64.01999664306639,64.01999664306639,63.45000076293945,63.61999893188477,4601200.0,0.009142465777312037,1.8499957084411511,-3.9998855617008187,44.61008793035559,46.933252827761976,0.3037894934404619,0.3155854628486878,1.5185941787842694,3.0582337523823355,38.53160982875397,0.5799980163574148,-0.37742815160136445,-0.24600276947022337,-1.510038305514442,1.0180327665740023,-0.8780205374923327,0.3860149985518859,-1.0440560199984574,44.38179491960136,6.930034493197965,0.6320177680221118,8,0.2700023651123189,-0.009998321533188914,1.8700027465820455,2.9450035095214986,0.3500061035156392,1,0.012183793339450188,1.3684184108818953,63.43999862670898,-1.2500238420701941,63.540000915527344,-1.5538522935349077,64.15000152587889,0.012183793339450188
10977,2005-08-10,63.849998474121094,64.66000366210939,63.75,64.16000366210939,5351200.0,-0.0026553917191388665,-2.5686268643320376,-0.7750174046559415,49.17825019061393,46.50547047487751,0.40858482015411823,0.4645066694544937,1.618634220420745,3.206717239369766,36.816505274000036,0.9100036621093892,-0.24919524740693078,-0.38750095367431925,-1.6625719654428934,0.8875700580942549,-1.0250364595586063,0.25003455220996784,-0.8265766940320987,36.04650389121886,-5.888905718709282,0.6375355058842854,8,0.4400005340576172,0.15999984741210938,1.9300003051757812,3.0900001525878906,1.3300018310546875,2,0.0039154268750898336,1.8499957084411511,64.01999664306639,1.3684184108818953,63.43999862670898,-1.2500238420701941,63.540000915527344,0.0039154268750898336
10978,2005-08-11,64.30999755859375,64.5,63.75,63.849998474121094,4688300.0,0.007204371111443342,-1.2727409342596554,-1.4838431816503146,49.937720306695425,47.09817537825706,-0.1310374796998417,-0.019323235615260614,1.0858099192375477,2.734046807727168,34.986727216490095,0.75,-0.0473361495192961,0.08699817657470987,-1.1772656448129624,1.351261997962382,-0.5451337341191191,0.719130087268546,-1.2400442446241158,75.52411922094961,30.898444484374238,0.6321319106938355,8,-0.019998550415039062,-0.2999992370605469,1.2600040435791016,2.515003204345703,0.34000396728514204,3,0.006530956527516452,-2.5686268643320376,63.849998474121094,1.8499957084411511,64.01999664306639,1.3684184108818953,63.43999862670898,0.006530956527516452
10979,2005-08-12,63.56000137329102,64.16999816894531,63.47000122070313,64.02999877929689,4850200.0,-0.011662202049057657,-1.1538443480658727,-1.0217355248536468,51.4102623040936,47.44411049628108,0.6216223257267828,0.6481276394000801,1.7627580452553602,3.467839802552227,33.7516242406564,0.8399963378906179,-0.12756685992459893,-0.5894981384277216,-1.826855084887093,0.6478588080316499,-1.2081766116574002,0.029180334801964136,-0.4444471561183576,23.076984637218267,-25.794585242053664,0.6186784732296845,8,0.5599994659423757,0.4499969482421804,1.6749992370605398,2.949998855590813,0.8400001525878693,4,0.017621128188889612,-1.2727409342596554,64.30999755859375,-2.5686268643320376,63.849998474121094,1.8499957084411511,64.01999664306639,0.017621128188889612
10980,2005-08-15,63.349998474121094,63.59000015258789,63.02000045776367,63.41999816894531,5402600.0,-0.0033040102994423837,1.7804614812058057,0.14893634290259256,54.63214734894549,47.81277841886774,0.7278876139071855,0.8007362719039293,1.9138196974732296,3.6377402402883092,32.51744420088083,0.5699996948242188,-0.22488377441467833,-0.7370010375976506,-2.0044581358448994,0.5304560606496054,-1.370729586721282,-0.10327248847402615,2.000000000000014,20.121790950346057,-33.48871118505758,0.6337285491236266,8,0.6650028228759766,0.6599998474121094,1.7475013732910156,2.845003128051758,1.3499984741210938,0,0.01104979628251579,-1.1538443480658727,63.56000137329102,-1.2727409342596554,64.30999755859375,-2.5686268643320376,63.849998474121094,0.01104979628251579
10981,2005-08-16,63.0099983215332,63.38000106811523,62.84000015258789,63.31999969482422,5432300.0,-0.00536701121984684,1.5116081012748563,4.428610354223434,36.83304455047378,46.16344526387835,0.9095763917711466,1.0355232963784857,2.191646973316864,3.9370101151377384,31.28165500938656,0.5400009155273366,-0.19869579269300175,-0.9765012741088839,-2.251199905938293,0.29819735772052525,-1.6138505900235884,-0.3391519581941793,2.293400192260762,9.340540721814714,-38.63468066153032,0.6373493159147046,8,0.8850002288818359,1.0,2.012500762939453,3.1850032806396484,1.6700019836425781,1,0.020473016419423784,1.7804614812058057,63.349998474121094,-1.1538443480658727,63.56000137329102,-1.2727409342596554,64.30999755859375,0.020473016419423784
10982,2005-08-17,63.5,63.77999877929688,63.16999816894531,63.22000122070313,5578500.0,0.007776570251063486,-2.210488274975945,-0.9032178674705978,39.93451965471718,45.63125362265791,0.22887116872202284,0.45380050990797116,1.6387262249507728,3.404562500187012,29.629593063752978,0.770000457763679,-0.23857211920577015,-0.4134996414184542,-1.618792319996885,0.7917930371599766,-1.0161459807076767,0.18914669787076122,1.704862579345729,39.75903060720334,-2.182532938229116,0.6026463392892171,8,0.2500019073486399,0.5099983215332031,1.4949989318847656,2.6950016021728516,0.4900016784667969,2,0.013700830654835183,1.5116081012748563,63.0099983215332,1.7804614812058057,63.349998474121094,-1.1538443480658727,63.56000137329102,0.013700830654835183
10983,2005-08-18,64.25,64.44000244140625,63.31999969482422,63.45000076293945,9326100.0,0.011811023622047223,-1.1132099916148743,2.857152588555931,52.38095834653966,46.586986134461725,-0.5648526156620051,-0.2897923998187224,0.8390278012927439,2.6229127364078835,27.254857365819003,1.1200027465820312,-0.30692198145918326,0.32300033569335795,-0.8914421256917962,1.537442797078512,-0.28422089499922265,0.9302215663859315,0.860268082275411,88.12486439962711,46.398376799304074,0.6072212306925756,8,-0.4999980926513601,-0.24000167846679688,0.6674995422363281,1.9450016021728516,-0.38000106811522727,3,0.014474712921023869,-2.210488274975945,63.5,1.5116081012748563,63.0099983215332,1.7804614812058057,63.349998474121094,0.014474712921023869
10984,2005-08-19,63.56999969482422,64.15000152587889,63.56000137329102,63.91999816894531,6121400.0,-0.010583662337366295,-2.1892321016166356,-0.43749850988245953,42.53611714237078,46.82812308608949,0.13393524226210474,0.3490340010658599,1.4484752266669716,3.264911987251722,24.751787999941563,0.6899986267089773,-0.42303443809022667,-0.3194999694824219,-1.5291549695630948,0.8901550305982511,-0.9243274695227655,0.2853275305579146,1.4494576702636977,45.62490612281877,6.957911099307076,0.6048275000403368,8,0.18000221252442117,0.4399986267089844,1.2849998474121094,2.625001907348633,-0.11999893188476562,4,0.01698917470881489,-1.1132099916148743,64.25,-2.210488274975945,63.5,1.5116081012748563,63.0099983215332,0.01698917470881489
10985,2005-08-22,63.5,64.05999755859375,63.31999969482422,64.0,5380900.0,-0.0011011435450725138,1.387108682811577,1.4285776566757493,40.842818545470266,46.409537598880014,0.23841285629343645,0.4549611793681123,1.4537134718498095,3.3103285413418178,21.677346469500975,0.7399978637695312,-0.42381183666195454,-0.3974996566772475,-1.593896885980655,0.79889757262616,-0.9956982713289477,0.2006989579744527,1.4322790765879176,41.24993145475656,6.166620979794132,0.5981986146517023,8,0.2500019073486399,0.5099983215332031,1.3099994659423828,2.6950016021728516,-0.29000091552734375,0,0.014173252376045609,-2.1892321016166356,63.56999969482422,-1.1132099916148743,64.25,-2.210488274975945,63.5,0.014173252376045609
10986,2005-08-23,62.7599983215332,63.58000183105469,62.43000030517578,63.52000045776367,8909000.0,-0.011653569739634606,1.6136253294492995,1.5200042724609375,34.18288007842142,44.74338536419196,0.8726570644682212,1.2670114951143319,2.1193420237959373,4.0261443314557965,18.380791430908936,1.1500015258789062,-0.38727843086065405,-1.1420013427734403,-2.3194861244429035,0.035483438896029895,-1.730743733608179,-0.5532589519387088,2.088589598094714,16.41779431022376,-14.150382872979652,0.5887423908347348,8,0.7050018310546875,1.1300010681152415,2.0250015258789062,3.4350032806396484,0.9900016784667969,1,0.030911387485543784,1.387108682811577,63.5,-2.1892321016166356,63.56999969482422,-1.1132099916148743,64.25,0.030911387485543784
10987,2005-08-24,62.25,62.93999862670898,62.13999938964844,62.68999862670898,8021300.0,-0.008126168501795816,-1.4242406727740153,0.5789439341464545,35.294103752694255,43.11631685819183,1.264839100564238,1.6829372875041813,2.5439613900001916,4.490702653339952,17.682699500600542,0.7999992370605398,-0.32295297663885947,-1.5374996185302763,-2.886619139372172,-0.1883800976883876,-2.212059378951224,-0.8629398581093284,2.453472662760788,4.782628886839643,-26.621170823298115,0.6745597604209452,8,1.0400009155273438,1.4949989318847727,2.5349998474121094,3.9450016021728516,1.029998779296882,2,0.039036149480735416,1.6136253294492995,62.7599983215332,1.387108682811577,63.5,-2.1892321016166356,63.56999969482422,0.039036149480735416
10988,2005-08-25,62.52999877929688,63.20000076293945,62.45000076293945,62.54999923706055,6143000.0,0.0044979723581828335,-7.33349581434778,0.04545572769910807,41.76180596437212,42.044266153778324,0.7887388222397718,1.296121743651888,2.187491766621399,4.149984594092096,16.924934327165985,0.9500007629394531,-0.33773034406242886,-1.1475006103515568,-2.5313610074703874,0.23635978676728087,-1.8394308089109686,-0.455570411792138,1.9683960216149146,19.402934087415797,-15.313397218396776,0.6919301985594181,8,0.7600021362304616,1.2150001525878906,2.2200021743774343,3.6650028228759695,0.050003051757805395,3,0.023348839399838672,-1.4242406727740153,62.25,1.6136253294492995,62.7599983215332,1.387108682811577,63.5,0.023348839399838672
10989,2005-08-26,61.93999862670898,62.40999984741211,61.93999862670898,62.349998474121094,5206200.0,-0.009435473598365829,-1.2926897347388344,20.499523173763123,38.67068650771699,40.27077050475294,1.2569578763252522,1.8203599982323126,2.6942003071395035,4.678411713338143,16.131781590408096,0.5900001525879048,-0.41188146449559326,-1.6365007400512752,-3.214751825742873,-0.05824965435967755,-2.4256262828970776,-0.8473751972054728,2.369724541301757,0.0,-36.06153323407349,0.7891255428457989,8,1.25000190734864,1.7049999237060618,2.9225025177002024,3.9650020599365305,1.1100006103515696,4,0.031159191927130125,-7.33349581434778,62.52999877929688,-1.4242406727740153,62.25,1.6136253294492995,62.7599983215332,0.031159191927130125
10990,2005-08-29,63.0099983215332,63.11999893188477,61.6500015258789,61.77999877929688,6364800.0,0.017274777503188954,1.0275815621308622,-2.9999999999999307,42.89733630997901,40.94458070025352,0.1493645093542355,0.6672182681844845,1.5432435151779487,3.5455700007794633,15.85332843650315,1.4699974060058736,-0.5127121457324932,-0.4920009613037095,-2.0267718572610534,1.0427699346536272,-1.259386409282385,0.27538448667495885,1.062752392347349,70.4661440729893,33.99237308130972,0.76738544797867,8,0.035003662109375,0.4900016784667969,1.8525028228759766,2.825002670288086,-0.7599983215332031,0,0.006983057500826506,-1.2926897347388344,61.93999862670898,-7.33349581434778,62.52999877929688,-1.4242406727740153,62.25,0.006983057500826506
10991,2005-08-30,63.0,63.06000137329102,62.349998474121094,62.66999816894531,7581500.0,-0.00015867833359051176,2.1555363409795363,0.26829427143907336,43.88490037872553,41.38351189181,0.1763393906287689,0.5785000494487988,1.4708216003588745,3.501610445120008,15.47596801879451,0.710002899169929,-0.5805569013779746,-0.42049942016601705,-1.8740256150050243,1.0330267746729973,-1.1472625175855171,0.30626367725349013,0.7820208113203506,87.09671862040797,48.47995206781417,0.726763097419506,8,0.045001983642578125,0.5,1.6375007629394531,2.719999313354492,-1.4300003051757812,1,0.0033333188011532844,1.0275815621308622,63.0099983215332,-1.2926897347388344,61.93999862670898,-7.33349581434778,62.52999877929688,0.0033333188011532844
10992,2005-08-31,63.38999938964844,63.5,62.06000137329102,63.0,8006900.0,0.006190466502356218,3.7213022487930325,1.181809774818514,43.31396412630648,40.37606808956187,-0.2580401937297978,0.07582504159436354,1.0018793707679094,3.0553814274970534,15.335418548101176,1.4399986267089773,-0.6565263518631852,0.043500137329104405,-1.2400686751201278,1.3270689497783366,-0.5982842688955117,0.6852845435537205,0.1361791074189398,94.05401615783376,57.62287366766782,0.641784406224617,8,-0.48999786376954546,0.1100006103515625,0.9325008392333984,2.0149993896484375,-2.049999237060547,2,0.0056791388833858925,2.1555363409795363,63.0,1.0275815621308622,63.0099983215332,-1.2926897347388344,61.93999862670898,0.0056791388833858925
10993,2005-09-01,63.13000106811523,63.72999954223633,62.88999938964844,63.18000030517578,6161300.0,-0.004101566872323881,-2.1697963825330904,-0.12820337258893014,46.635365052832576,40.83154007961318,-0.19402501599434885,0.2692963718235717,1.195372077628015,3.2610591763915053,14.872428160420013,0.8400001525878906,-0.5764335403791279,-0.16549816131592365,-1.394540815780637,1.0635444931487825,-0.7800194885482767,0.44902316591642943,-1.4799995422363281,71.15389200361638,31.668956962376527,0.6145213272323536,9,-0.27500152587889914,0.36999893188477273,1.1674976348877024,2.2449989318847727,-1.6599998474120952,3,0.0023760131259908945,3.7213022487930325,63.38999938964844,2.1555363409795363,63.0,1.0275815621308622,63.0099983215332,0.0023760131259908945
10994,2005-09-02,62.9000015258789,63.58000183105469,62.849998474121094,63.349998474121094,4130400.0,-0.003643268467367289,-1.654542932445554,9.000076295108347,46.489881226559795,41.45899148862313,-0.07717514796092928,0.47314895821950387,1.3757768866156894,3.4356476428531906,13.78926913672367,0.7300033569335938,-0.5562403830300511,-0.3634977340698313,-1.599045783694045,0.8720503155543824,-0.9812717588819382,0.25427629074227553,-1.2084000396728527,60.09621115836674,17.411716425512587,0.6177740248121081,9,-0.21000099182128196,0.5999984741211009,1.36999702453614,2.474998474121101,-1.6100006103515554,4,-0.0050874354063815685,-2.1697963825330904,63.13000106811523,3.7213022487930325,63.38999938964844,2.1555363409795363,63.0,-0.0050874354063815685
10995,2005-09-06,63.790000915527344,64.01999664306639,63.209999084472656,63.25,7373700.0,0.014149433514437648,-1.6128837753029752,-1.20001017259501,55.603470719164065,43.83905711537231,-1.0300305603307507,-0.41032211867471347,0.43808726834745926,2.4843115596475087,12.443100830426534,1.119995117187493,-0.6716443217372827,0.5090015411376925,-0.7468208612969818,1.7648239435723738,-0.11890966007964465,1.1369127423550296,-2.0576314682006895,88.26549578533383,39.65454337188524,0.6279112012173406,9,-0.9550018310547017,-0.29000091552734375,0.38249778747558594,1.5849990844726562,-1.9900016784667969,1,-0.011600590497666374,-1.654542932445554,62.9000015258789,-2.1697963825330904,63.13000106811523,3.7213022487930325,63.38999938964844,-0.011600590497666374
10996,2005-09-07,64.80000305175781,64.88999938964844,63.93999862670898,64.0,7817400.0,0.015833235957590563,-1.065206033817891,1.4814846211446897,58.689864935160266,46.43858613564631,-1.922385829782236,-1.4323281371657686,-0.6111086972797182,1.4158280441102136,11.894119295415548,1.0999984741210938,-0.6412895581452176,1.4800033569335938,0.08663471907962617,2.8733719947875613,0.78331903800661,2.1766876758605775,-2.9761285166015696,96.81991515999498,45.14404565455131,0.6966843189269827,9,-1.5300025939941406,-1.470001220703125,-0.5550041198730469,0.5749969482421875,-0.7800064086914205,2,-0.039351897093601096,-1.6128837753029752,63.790000915527344,-1.654542932445554,62.9000015258789,-2.1697963825330904,63.13000106811523,-0.039351897093601096
10997,2005-09-08,64.09999847412111,65.0,63.95000076293945,65.0,6475900.0,-0.010802539269598288,1.3333276819395583,-1.1249976158232862,48.99056850795551,47.24178197382224,-1.0419320550494149,-0.7511454932099824,0.027219976919411693,2.05843521874273,12.2787076125572,1.0499992370605469,-0.60943283983746,0.7674987792968864,-0.6501632065601655,2.1851607651539453,0.05866778636836045,1.4763297722254123,-2.0921564476953307,58.139493621476504,10.616714014227995,0.7088309929285278,9,-0.7749977111816548,-0.7699966430664205,0.09749984741209516,1.2350006103515483,-0.39999771118165484,3,-0.039469560678980664,-1.065206033817891,64.80000305175781,-1.6128837753029752,63.790000915527344,-1.654542932445554,62.9000015258789,-0.039469560678980664
10998,2005-09-09,64.73000335693361,64.98000335693361,64.09999847412111,64.34999847412111,5124300.0,0.009828469544610918,1.0,-0.4222269317170414,57.859098202027944,49.37382771763456,-1.4830013344336521,-1.4209226915550133,-0.6464836017208739,1.3739539652169555,12.68407956024348,0.8800048828125,-0.4399766672409342,1.3765033721923956,-0.11276210006587917,2.8657688444506633,0.6318706360632547,2.1211361083215294,-2.482788692621895,87.44202551409728,38.04007177519314,0.7446327361291345,9,-1.4050025939941548,-1.4050025939941548,-0.5325050354004048,0.6049957275390483,-1.730003356933608,4,-0.05237143563321933,1.3333276819395583,64.09999847412111,-1.065206033817891,64.80000305175781,-1.6128837753029752,63.790000915527344,-0.05237143563321933
10999,2005-09-12,64.68000030517578,64.94999694824219,64.52999877929689,64.73000335693361,5923500.0,-0.0007724864694058642,-1.3999476850641994,-0.13158528750405282,58.01629744653983,51.05371228836354,-1.121380426348587,-1.352029167575239,-0.6190948116787638,1.383805690458047,12.787606275652836,0.4199981689452983,-0.23112535962424374,1.2705003738403349,-0.33142745940224927,2.872428207082919,0.4695364572190499,2.071464290461627,-2.2125628140090043,82.12293122040415,30.380728477399153,0.8009639166212918,9,-1.1499996185302734,-1.3549995422363281,-0.5100021362304688,0.654998779296875,-1.7099990844726491,0,-0.049628928097203207,1.0,64.73000335693361,1.3333276819395583,64.09999847412111,-1.065206033817891,64.80000305175781,-0.049628928097203207
11000,2005-09-13,64.05000305175781,64.69999694824219,64.0,64.51000213623047,6670100.0,-0.009740217230140513,-1.4999659405185215,9.199420201401109,58.896579665306476,52.721676653539205,-0.3669310351461661,-0.7029405599021175,-0.017886705754250443,1.9665467926280087,12.134144388058763,0.6999969482421875,-0.09809557519923828,0.6055028915405245,-1.0213458040593792,2.232351587140421,-0.20792145625942737,1.4189272393404764,-1.3799605598843812,10.377762503014567,-43.93943711013459,0.81342434779995,9,-0.5200023651123047,-0.7250022888183594,0.0424957275390625,1.2849960327148438,0.26999664306640625,1,-0.043091366194005554,-1.3999476850641994,64.68000030517578,1.0,64.73000335693361,1.3333276819395583,64.09999847412111,-0.043091366194005554
11001,2005-09-14,64.30000305175781,64.70999908447266,64.12999725341797,64.47000122070311,7406200.0,0.0039032004385382013,-1.2744734322642413,0.3695619723682374,64.66381574208074,55.09388238862523,-0.46168390877041077,-0.8973489532866807,-0.29114065834292546,1.6670712443865057,11.263130443264851,0.6599960327148438,0.13279191724003425,0.7910026550292955,-0.8653352180602383,2.447340528118829,-0.03716628151546786,1.6191715915740659,-1.443563959234254,33.33357553651031,-26.123768944204173,0.8281689365447679,9,-0.3750038146972656,-0.9750022888183594,-0.18250370025634766,1.0349960327148438,-0.1300048828125,2,-0.03888030631483652,-1.4999659405185215,64.05000305175781,-1.3999476850641994,64.68000030517578,1.0,64.73000335693361,-0.03888030631483652
11002,2005-09-15,64.37000274658203,64.48999786376953,64.16000366210939,64.37999725341797,4896200.0,0.0010886421695481818,1.8695681019039434,0.05879184992371015,63.56933796497896,56.975434934419276,-0.42247921020850754,-0.9474021228025293,-0.36149390292717953,1.54670235442984,10.958420338605201,0.32999420166014204,0.2718986406446433,0.8175022125244169,-0.8829504059866338,2.5179548310354747,-0.03272409673111554,1.6677285217799422,-1.3420787814603585,37.75525297584238,-25.662917445077078,0.8502263092555279,9,-0.4450035095214844,-1.0450019836425781,-0.22000408172607422,0.964996337890625,-0.3000030517578125,3,-0.005437410106903018,-1.2744734322642413,64.30000305175781,-1.4999659405185215,64.05000305175781,-1.3999476850641994,64.68000030517578,-0.005437410106903018
11003,2005-09-16,65.18000030517578,65.22000122070311,64.34999847412111,64.58000183105469,12995300.0,0.012583463166571995,1.5588304592220499,-60.03282442748092,73.14285652004975,59.93687663369594,-1.0181757379984617,-1.7751678003615723,-1.155025228238145,0.698837324529265,11.84581023163234,0.8700027465820028,0.43517711892330624,1.5809997558593736,-0.245922633738914,3.4079221454576683,0.6675385610602262,2.494460950658521,-1.994310257263841,96.72123971283601,24.23676119698689,0.9134611947991463,9,-0.9650001525878906,-1.7449989318847798,-1.0300016403198242,0.0,-1.0800018310546733,4,-0.022706344512226195,1.8695681019039434,64.37000274658203,-1.2744734322642413,64.30000305175781,-1.4999659405185215,64.05000305175781,-0.022706344512226195
11004,2005-09-19,64.65000152587889,65.19999694824219,64.5,65.19000244140625,7212500.0,-0.008131309862157265,1.5000340604095423,-0.9000038147069906,62.69351755675229,60.72465961565019,-0.23896354733595615,-1.2228031871080844,-0.6259850209915783,1.1825523784841465,12.781155777142072,0.6999969482421875,0.5742986692956435,0.9970008850097543,-0.8891959311478104,2.883197701167319,0.05390247693097194,1.9400992930885366,-1.2608803606878354,53.27876028716457,-18.657109136209186,0.9430984080787815,9,-0.07000160217285156,-1.2150001525878906,-0.500002861022935,0.5299987792968892,-1.0699996948242045,0,-0.025522064763113916,1.5588304592220499,65.18000030517578,1.8695681019039434,64.37000274658203,-1.2744734322642413,64.30000305175781,-0.025522064763113916
11005,2005-09-20,64.40000152587889,64.80000305175781,64.30000305175781,64.73000335693361,5301000.0,-0.0038669759334797327,1.127654048438413,0.6111134658585539,60.44776544296562,60.91998189429523,0.11919980631087412,-0.9506610842268728,-0.396309787191484,1.3950429942244398,13.352673534819601,0.5,0.7087832302042685,0.7020008087158089,-1.2115716853581944,2.6155733027898123,-0.2547854383211927,1.6587870557528106,-0.82779235513663,24.770944011646055,-43.37806562073479,0.9567862470370003,9,0.18499946594239702,-0.9650001525878906,-0.33500194549559126,0.7399978637695455,-1.5900001525878693,1,-0.022204973156733865,1.5000340604095423,64.65000152587889,1.5588304592220499,65.18000030517578,1.8695681019039434,64.37000274658203,-0.022204973156733865
11006,2005-09-21,64.69999694824219,65.30999755859375,63.90999984741211,63.95000076293945,7173600.0,0.004658313901479305,-2.3734965231019536,-2.2727031026030318,59.909209059241434,62.13316417777145,-0.21956267564388554,-1.1571946185725608,-0.7132406073079665,1.0434138117379348,13.177326509876355,1.3999977111816406,0.8843964814719527,0.9049962997436509,-1.0050506408298077,2.8150432403171166,-0.05002717054307482,1.8600197700303838,-0.9630085725038384,56.42845659821091,-8.094941578376684,0.9550234702867326,9,-0.08999824523925781,-1.2199974060058594,-0.6874971389770508,0.26000213623046875,-3.2599983215332102,2,-0.0058732190315550215,1.127654048438413,64.40000152587889,1.5000340604095423,64.65000152587889,1.5588304592220499,65.18000030517578,-0.0058732190315550215
11007,2005-09-22,64.68000030517578,65.33000183105469,64.41000366210939,64.45999908447266,7239000.0,-0.000309067140797592,-4.750131133470452,0.2933364529238532,62.166401075062105,62.61175338588635,-0.12140799037987904,-0.9969271748959159,-0.6991552246771704,1.0087411223741185,12.718339151749673,0.9199981689452983,0.9291972248823583,0.7634996414184556,-1.0388543200483866,2.565853602885305,-0.13767733931496196,1.6646766221518803,-0.7700004577636719,54.225308600518474,-9.068619605759544,0.9011769807334236,9,-0.05999946594238281,-1.1899986267089844,-0.7275018692016602,0.12999725341796875,-1.7299995422363281,3,-0.007885005161165082,-2.3734965231019536,64.69999694824219,1.127654048438413,64.40000152587889,1.5000340604095423,64.65000152587889,-0.007885005161165082
11008,2005-09-23,63.9900016784668,64.91000366210939,63.88999938964844,64.90000152587889,7814400.0,-0.010667882242631488,1.1935478578313383,-4.136339991677006,57.97950563072939,62.60766540635186,0.5057695560281275,-0.20231325754452456,-0.029010415751599794,1.640301378783505,12.315861790551788,1.0200042724609517,0.8498483259823075,0.0005008697509794047,-1.6795187768599789,1.6805205163619377,-0.8395089535544997,0.8405106930564585,1.3400001525878906,6.944591616157335,-54.40938426947154,0.8400098233054789,9,0.6199989318847656,-0.5,-0.1100015640258789,0.8199958801269531,-1.3700027465820241,4,0.0012501643109714689,-4.750131133470452,64.68000030517578,-2.3734965231019536,64.69999694824219,1.127654048438413,64.40000152587889,0.0012501643109714689
11009,2005-09-26,63.86999893188477,64.44999694824219,63.7599983215332,64.23000335693361,5981900.0,-0.0018753358873938586,-1.379282449274769,0.3956093246308057,50.66004949033521,61.692495386910615,0.5574078714262001,0.07346023611564334,0.055472412022403716,1.708717947029477,11.323312393560231,0.6899986267089844,0.9083393946630167,-0.21600189208984233,-1.5951160247936471,1.1631122406139625,-0.9055589584417518,0.47355517426206006,1.4600028991699148,7.006392640809847,-48.83903531015205,0.6895570663519025,9,0.6750011444091726,-0.37999725341797586,0.010001182556145238,0.9399986267089773,-1.9699974060058736,0,0.0036010575557019475,1.1935478578313383,63.9900016784668,-4.750131133470452,64.68000030517578,-2.3734965231019536,64.69999694824219,0.0036010575557019475
11010,2005-09-27,63.45000076293945,63.95000076293945,63.13000106811523,63.9000015258789,6244000.0,-0.006575828651464888,1.9818212083590796,1.2499867546861476,37.65993666344249,58.69206437817303,0.9871551397477702,0.5566522980723789,0.44820021887242234,2.0695334679566457,11.041764820441916,0.8199996948242259,0.8264905032885395,-0.6580001831054716,-1.9775953835813738,0.6615950173704306,-1.3177977833434227,0.0017974171324794952,1.8172009277343761,14.545435629607173,-34.62503944052506,0.6597976002379521,9,0.7800006866455078,0.04000091552734375,0.42999935150146484,1.3599967956542969,-2.1500015258789062,1,0.0020488741773374564,-1.379282449274769,63.86999893188477,1.1935478578313383,63.9900016784668,-4.750131133470452,64.68000030517578,0.0020488741773374564
11011,2005-09-28,63.209999084472656,63.61000061035156,63.099998474121094,63.27000045776367,5573200.0,-0.003782532318060694,-2.64283865342434,0.13333615903022294,41.117760823549055,56.19744469579193,1.180412718747533,0.857139214167006,0.6440405711477553,2.2531462597662255,10.759265068931423,0.5100021362304688,0.7332976533873392,-0.9085018157959013,-2.1938738371838014,0.3768702055919917,-1.5511878264898513,-0.26581580510195124,1.9289705688476602,4.9327553705040526,-41.32265047715236,0.6426860106939479,9,1.0050010681152344,0.2800025939941406,0.6700010299682617,1.5999984741210938,-2.009998321533203,2,-0.006328076522309156,1.9818212083590796,63.45000076293945,-1.379282449274769,63.86999893188477,1.1935478578313383,63.9900016784668,-0.006328076522309156
11012,2005-09-29,63.75,63.849998474121094,62.9000015258789,62.95000076293945,6285300.0,0.008542966672182573,-1.1111096982566613,-13.333015449170322,40.040597140832325,52.51941587587888,0.607053761902776,0.3641622847355137,0.06717687292615437,1.659962766014715,11.022163859376365,0.9499969482421946,0.6885988706883239,-0.38650093078612713,-1.6385694759958938,0.8655676144236466,-1.0125352033910104,0.23953334181875618,1.2258519589843786,42.288436355354705,1.1915195973094228,0.6260342726048862,9,0.3650016784667969,-0.2599983215332031,-0.07250022888183594,0.9399986267089844,-2.8699989318847727,3,-0.03623531565946703,-2.64283865342434,63.209999084472656,1.9818212083590796,63.45000076293945,-1.379282449274769,63.86999893188477,-0.03623531565946703
11013,2005-09-30,63.27999877929688,63.93999862670898,63.0,63.9000015258789,5646500.0,-0.007372568167892002,1.685722070844721,-0.7750041723290956,36.89134376209966,49.65250767647303,0.8707671140695723,0.8916947926642749,0.5256869728821627,2.080533916886317,11.62915865165718,0.9399986267089773,0.5625174352992559,-0.8640020370483299,-2.092256107741129,0.3642520336444761,-1.4781290723947293,-0.24987500170193044,1.488268136376952,24.516024236936044,-10.920811549444142,0.6141270353464019,9,0.8350028991699148,0.21000289916991477,0.23750114440917258,1.2649993896484304,-1.8499984741211009,4,-0.005214886579065325,-1.1111096982566613,63.75,-2.64283865342434,63.209999084472656,1.9818212083590796,63.45000076293945,-0.005214886579065325
11014,2005-10-03,62.58000183105469,63.25,62.5099983215332,63.18000030517578,6826600.0,-0.011061898889783373,1.0000103100223727,0.9677351873500498,36.41400765479533,46.98209014445411,1.3927143474361614,1.651143976679549,1.1948609545707995,2.723015852969638,12.268775314275382,0.770000457763679,0.4183325041286423,-1.5479990005493107,-2.8505735278765627,-0.24542447322206584,-2.1992862642129296,-0.8967117368856847,2.001438545639658,4.861346585851735,-32.35131017562715,0.6512872636636226,10,1.3399982452392578,0.9099998474121094,0.9374980926513672,1.8899993896484375,-1.8100013732910156,0,0.0006391355011152733,1.685722070844721,63.27999877929688,-1.1111096982566613,63.75,-2.64283865342434,63.209999084472656,0.0006391355011152733
11015,2005-10-04,63.04999923706055,63.27999877929688,62.45000076293945,62.9000015258789,6950300.0,0.007510345034420052,1.7213192668238013,-0.2499968210775394,38.89869480108985,44.64758856021504,0.7946460947142953,1.1835459849904595,0.7304596380527073,2.202442614554286,12.69973444262072,0.829998016357429,0.12194405511795736,-1.04100151062012,-2.4235841638465274,0.34158114260628025,-1.7322928372333166,-0.34971018400691634,1.2828680930144571,40.26841170115279,2.459116557695424,0.6912913266132006,10,0.8400020599365234,0.44000244140625,0.36750030517578125,1.3200016021728516,-2.029998779296875,1,-0.018239456385364727,1.0000103100223727,62.58000183105469,1.685722070844721,63.27999877929688,-1.1111096982566613,63.75,-0.018239456385364727
11016,2005-10-05,62.25,63.18999862670898,62.22000122070313,62.9000015258789,6667700.0,-0.012688330638239043,-1.7323905825211567,-4.333409628442564,33.33327335367851,41.44390770228353,1.352830182670921,1.8790500544022564,1.548473753898584,2.9554825873546235,12.327346662569052,0.9699974060058452,-0.07441642518810454,-1.7135005950927749,-3.2790012867725693,-0.14799990341298042,-2.4962509409326685,-0.9307502492528812,1.8192660106760314,1.7441177057662345,-34.58191574359111,0.7827503458398967,10,1.3150024414062642,1.4450016021728516,1.022500991821289,1.9750022888183594,-0.8400001525878906,2,-0.015261056432762321,1.7213192668238013,63.04999923706055,1.0000103100223727,62.58000183105469,1.685722070844721,63.27999877929688,-0.015261056432762321
11017,2005-10-06,61.56999969482422,62.59000015258789,61.18000030517578,62.56999969482422,12716200.0,-0.010923699681538612,1.7115357810952574,1.5384579269223262,21.027227071054057,37.33809897343072,1.7268840266331935,2.4873168586738217,2.178673701678669,3.5754704450148154,12.250993072269784,1.4099998474121094,-0.2708479810195854,-2.267000961303708,-4.160559803483196,-0.37344211912421343,-3.213780382393452,-1.3202215402139643,2.2033839494561462,14.130421261698103,-13.954730408554365,0.9467794210897466,10,1.2449989318847656,1.6850013732910156,1.7025012969970703,2.6550025939941406,-0.6500015258789062,3,-0.006009402853966006,-1.7323905825211567,62.25,1.7213192668238013,63.04999923706055,1.0000103100223727,62.58000183105469,-0.006009402853966006
11018,2005-10-07,61.34000015258789,61.79999923706055,61.11999893188477,61.79999923706055,11685000.0,-0.0037355780960912632,1.9565289502927063,0.45999908447265625,22.090998391134107,34.16375996240837,1.722599402329024,2.582742555588176,2.3490482125404952,3.7391996470237103,12.191883940260798,0.6800003051757741,-0.5100553657476539,-2.327500343322754,-4.474438715518957,-0.1805619711265507,-3.4009695294208626,-1.2540311572246523,1.9665744906536489,10.185242418729835,-14.105304743270704,1.0734691860981034,10,1.1949996948242188,1.885000228881836,1.8600006103515554,2.8850021362304688,-0.8300018310546875,4,-0.00749916992710109,1.7115357810952574,61.56999969482422,-1.7323905825211567,62.25,1.7213192668238013,63.04999923706055,-0.00749916992710109
11019,2005-10-10,61.47000122070313,62.16999816894531,60.52999877929688,61.27999877929688,7672600.0,0.0021193522626647976,1.0628970653154546,-0.41304960774882654,24.784807367303074,32.733190040615106,1.3593020191439251,2.318812720929124,2.1845267348188386,3.5479612979086355,12.32847750675381,1.6399993896484304,-0.7835900836379253,-2.036999320983881,-4.339539258174504,0.2655406162067493,-3.188269289579189,-0.8857293523885659,1.3992582802670555,34.18190696022727,9.541014677856818,1.151269968595314,10,0.7649974822997976,1.4599990844726491,1.707498550415032,2.7049980163574148,1.3600006103515554,0,-0.0006507388113387025,1.9565289502927063,61.34000015258789,1.7115357810952574,61.56999969482422,-1.7323905825211567,62.25,-0.0006507388113387025
11020,2005-10-11,61.290000915527344,61.68000030517578,61.08000183105469,61.56999969482422,7801000.0,-0.002928262593155151,1.399993896484375,-1.4736588499839383,20.035156925659663,30.39067849640517,1.3417880764686032,2.4047305040348164,2.309794768141856,3.668089611539557,13.257307609837548,0.5999984741210938,-1.0038217903999467,-2.0789995193481445,-4.567811677282904,0.4098126385866081,-3.3234055983155173,-0.8345934403807647,1.1114064411081799,28.57151051981695,7.623061781862102,1.2444060789673774,10,0.9449977874755859,1.6399993896484375,1.8049993515014648,2.8699989318847656,1.9599990844726562,1,-0.008484262522370667,1.0628970653154546,61.47000122070313,1.9565289502927063,61.34000015258789,1.7115357810952574,61.56999969482422,-0.008484262522370667
11021,2005-10-12,61.79999923706055,62.099998474121094,61.1500015258789,61.43000030517578,8046500.0,0.008321068916871122,-1.0430118994392625,-1.3214305177111716,26.699007252249828,28.908279619896007,0.6825222229214134,1.7895881327929146,1.7456710977307068,3.1039302899711174,13.96514358886945,0.9499969482421946,-1.158290165149019,-1.4440010070800753,-3.9864772650233817,1.0984752508632383,-2.7152391360517356,-0.17276287810842206,-1.2700004577636648,61.65046655938596,43.05607662408235,1.271238128971656,10,0.4349994659423828,1.1300010681152344,1.3675003051757741,2.170001983642578,1.5400009155273438,2,-0.012621339626637473,1.399993896484375,61.290000915527344,1.0628970653154546,61.47000122070313,1.9565289502927063,61.34000015258789,-0.012621339626637473
11022,2005-10-13,64.01999664306639,64.59999847412111,61.77000045776367,61.79999923706055,19778100.0,0.03592228856654334,-1.4824598828484084,6.0000103100223345,50.194519993528274,30.386410312276965,-1.6708569666362152,-0.48272486988092567,-0.5115083189317104,0.8411730956150762,14.425956815622055,2.829998016357436,-1.1484317311311827,0.7934967041015497,-1.7210104587642974,3.3080038669673897,-0.4637568773313774,2.0507502855344697,-3.4585978698730244,85.74933969178676,62.968100685125435,1.2572535814329215,10,-1.4549980163573935,-1.0899963378906108,-0.7199954986572124,-0.04999542236326704,-1.4699974060058452,3,-0.040768461926137145,-1.0430118994392625,61.79999923706055,1.399993896484375,61.290000915527344,1.0628970653154546,61.47000122070313,-0.040768461926137145
11023,2005-10-14,63.70000076293945,64.04000091552734,63.43000030517578,64.02999877929689,13318800.0,-0.004998373897315611,2.4856949788014626,-0.14864792880598854,48.925420871198995,31.77656733632182,-1.436032632775941,-0.2943851779800184,-0.2099680995154074,1.1106855490507712,14.041007608982431,0.6100006103515625,-1.1588092381023145,0.5475008010864286,-1.8069603266569487,2.901961928829806,-0.62972976278526,1.7247313649581173,-2.9770580017089756,77.88703246523157,50.91644641077478,1.1772305638716871,10,-1.1350021362304545,-0.7700004577636719,-0.3724994659423828,0.17499923706054688,-1.7099990844726562,4,-0.04364211241283911,-1.4824598828484084,64.01999664306639,-1.0430118994392625,61.79999923706055,1.399993896484375,61.290000915527344,-0.04364211241283911
11024,2005-10-17,63.0,63.6500015258789,62.66999816894531,63.6500015258789,9214800.0,-0.010989022834466122,2.0153878657699655,1.9697134335948627,47.252739575128885,32.704794533437266,-0.7489499274235101,0.29056073490961865,0.4827275684925638,1.757695582771646,13.335851885833394,1.0300025939941406,-1.2271058014433578,-0.06999988555908487,-2.316690282429164,2.1766905113109942,-1.1933450839941315,1.0533453128759547,-2.121975010253898,54.545454545454334,24.92900637474453,1.1233451984350409,10,-0.4350013732910014,-0.06999969482421875,0.3250007629394531,0.875,-1.3899993896484375,0,-0.039523836166139636,2.4856949788014626,63.70000076293945,-1.4824598828484084,64.01999664306639,-1.0430118994392625,61.79999923706055,-0.039523836166139636
11025,2005-10-18,62.97000122070313,64.0,62.65999984741211,63.61000061035156,19695000.0,-0.00047617109995024,-1.126980763059261,0.9846121342300783,48.49625174362524,34.38956991009802,-0.817456516315417,0.21917152222048486,0.508145915085521,1.734789625226746,13.04177239876368,1.3400001525878906,-1.2427707372940802,-0.028498649597160863,-2.186228186727554,2.1292308875332253,-1.1073634181623575,1.0503661189680358,-1.9430972915820277,52.75366100690414,19.188097174145952,1.0788647685651933,10,-0.4050025939941335,-0.040000915527350855,0.45749950408934836,0.8499984741210866,-1.3000030517578196,1,-0.0022232711915910475,2.0153878657699655,63.0,2.4856949788014626,63.70000076293945,-1.4824598828484084,64.01999664306639,-0.0022232711915910475
11026,2005-10-19,64.31999969482422,64.34999847412111,62.68999862670898,63.099998474121094,13733400.0,0.02143875572416598,1.5937522351762865,-1.9062537252938723,53.2423243739156,37.96902516597152,-2.0595278377608253,-1.2234837045422324,-0.8495382604108244,0.3390397845982278,12.261988916570015,1.6599998474121307,-1.1688418287454851,1.3404996871948214,-0.7600808928261102,3.441080267215746,0.29020939718435557,2.390789977205287,-3.150171983903114,90.10604326651497,55.26265557618898,1.0502902900104625,10,-1.7550010681152202,-1.3899993896484375,-0.8924989700317383,-0.654998779296875,-2.1699981689453196,2,-0.016635567473585078,-1.126980763059261,62.97000122070313,2.0153878657699655,63.0,2.4856949788014626,63.70000076293945,-0.016635567473585078
11027,2005-10-20,64.16999816894531,64.58999633789061,63.9000015258789,64.40000152587889,8621500.0,-0.0023321132865455896,1.262304103660983,-0.18852715311302834,55.253842176659944,41.6537855865855,-1.6784368281822495,-1.173832299406321,-0.7036435416989875,0.4472224038205468,11.494851999971361,0.6899948120117116,-1.1440361629841789,1.2159982681274428,-0.8086739560899758,3.2406704923448615,0.20366215601873705,2.2283343802361486,-2.8629636274962067,78.23839727080703,40.35002811776606,1.0123361121087084,10,-1.604999542236314,-1.2399978637695312,-0.5449981689453125,-0.6299972534179688,-1.7699966430664134,3,-0.012934362475314765,1.5937522351762865,64.31999969482422,-1.126980763059261,62.97000122070313,2.0153878657699655,63.0,-0.012934362475314765
11028,2005-10-21,64.06999969482422,64.48999786376953,63.88000106811523,64.30000305175781,13887900.0,-0.0015583368704144007,1.0000125073480903,1.0000000000000617,59.46632930535564,45.507288024146895,-1.2856647595165143,-1.1252241069470728,-0.6238279534092257,0.5010428446231288,11.539349502247502,0.609996795654304,-1.0021668359037932,1.1119998931884751,-0.9215864926674158,3.145586279044366,0.09520670026052613,2.128793086116424,-2.6312465960682303,73.05711975997066,29.710845883943044,1.016793192927947,10,-1.229999542236321,-1.1399993896484375,-0.44499969482421875,-0.5699996948242188,-2.0699996948242188,4,-0.023724059076068005,1.262304103660983,64.16999816894531,1.5937522351762865,64.31999969482422,-1.126980763059261,62.97000122070313,-0.023724059076068005
11029,2005-10-24,64.09999847412111,64.5,63.45000076293945,64.19999694824219,8744600.0,0.0004682188144182753,1.9999782018724592,0.43476962881872616,57.065954314952876,49.6218210674017,-1.0095283515533708,-1.1985591623494543,-0.6498988396389507,0.42952144205283105,11.605673128703877,1.0499992370605469,-0.6996566446740076,1.1304986953735465,-0.9272605924477091,3.188257983194802,0.10161905146291872,2.1593783392841743,-2.534795560350517,74.61146348260881,29.600410783201937,1.028879643910627,10,-1.224998474121108,-1.1699981689453267,-0.27499771118166194,-0.599998474121108,-2.349998474121108,0,-0.032917267486459845,1.0000125073480903,64.06999969482422,1.262304103660983,64.16999816894531,1.5937522351762865,64.31999969482422,-0.032917267486459845
11030,2005-10-25,63.58000183105469,63.95000076293945,63.2599983215332,63.77000045776367,7066600.0,-0.008112272315831004,1.5091032674661358,1.9000152590221666,59.30072996906622,53.24423470260352,-0.1458744331003743,-0.7044408467750145,-0.1251656683892719,0.913491725163766,12.215808172374084,0.8400001525879048,-0.38732725864679907,0.6040019989013672,-1.4609567572865103,2.668960755089252,-0.42847737919257156,1.636481376995306,-1.8934070948700779,46.84233034113528,-3.4912638328822467,1.0324793780939423,10,-0.3950023651122976,-0.6500015258789062,0.42749881744383345,-0.0800018310546875,-1.8900032043457102,1,-0.03098460465505848,1.9999782018724592,64.09999847412111,1.0000125073480903,64.06999969482422,1.262304103660983,64.16999816894531,-0.03098460465505848
11031,2005-10-26,62.81000137329102,63.58000183105469,62.58000183105469,63.20000076293945,8961100.0,-0.012110733494624881,-1.3529454003644164,2.0526432027626265,58.56356356620072,54.17412843290046,0.8744155927140582,0.03589673750803257,0.6516824000074948,1.6435806729128828,12.823461856769786,1.0,-0.10363660353340265,-0.14599857330321697,-2.2091621934905774,1.9171650468841435,-1.1775803833968936,0.8855832367904597,-1.0068704875889551,11.442794567553024,-41.67454600226857,1.031581810093679,10,0.7749977111816264,0.11999893188475852,1.1999998092651296,0.6899986267089773,-1.6000022888183665,2,-0.018150026738106062,1.5091032674661358,63.58000183105469,1.9999782018724592,64.09999847412111,1.0000125073480903,64.06999969482422,-0.018150026738106062
11032,2005-10-27,61.43999862670898,62.52000045776367,61.04999923706055,62.5,14097200.0,-0.02181185665702945,1.6727239309333157,2.717956492820601,50.59665034569026,54.35982059673282,2.0561889465594803,1.2901113541189986,1.996957753060066,2.9627454185419353,13.966201338557715,1.7600021362304759,0.21209301003504066,-1.4005012512207102,-3.533948088581461,0.7329455861400334,-2.4672246699010856,-0.3337778325403349,3.1599998474121307,11.304327634876955,-45.29204880237731,1.0667234186803722,10,1.3799991607666016,1.490001678466804,2.6050004959106516,2.0600013732910227,-0.3899993896484304,3,0.011556037028641386,-1.3529454003644164,62.81000137329102,1.5091032674661358,63.58000183105469,1.9999782018724592,64.09999847412111,0.011556037028641386
11033,2005-10-28,62.95000076293945,62.9900016784668,61.72999954223633,62.04999923706055,8903800.0,0.024576858235378474,1.571424122817261,-0.8490569432798379,57.58197209874599,55.50751309935695,0.47898124152361277,-0.2591687272602101,0.45508631393803967,1.4130438443327904,14.859114649490868,1.5500030517578196,0.5153489443091956,0.1260007858276353,-1.9982186701874411,2.2502202418427046,-0.9361089421798994,1.18811051383517,1.5789977264404484,55.072495817655295,-4.179087848306139,1.0621097280075356,10,-0.1300029754638743,-0.22999954223631391,1.1050004959106445,0.5499992370605469,-2.479999542236321,4,-0.008737080705237377,1.6727239309333157,61.43999862670898,-1.3529454003644164,62.81000137329102,1.5091032674661358,63.58000183105469,-0.008737080705237377
11034,2005-10-31,62.61999893188477,63.0,62.54999923706055,62.90999984741211,9769300.0,-0.005242284782448481,-1.0930253189262078,-0.32222269317169555,56.71038880302716,56.42019499484604,0.8374814028206359,0.07798137069850242,0.7706489121898201,1.695116367442445,15.65613104642464,0.4500007629394531,0.4716786881036725,-0.206000900268549,-2.32932826700155,1.9173264664644591,-1.267664583635053,0.8556627830979551,1.8394195724487403,54.13789202570866,-8.622960439140293,1.0616636833665027,10,0.1999988555908061,-0.055000305175774145,1.430002212524407,0.8800010681152273,-2.579998016357429,0,-0.009900973210797748,1.571424122817261,62.95000076293945,1.6727239309333157,61.43999862670898,-1.3529454003644164,62.81000137329102,-0.009900973210797748
11035,2005-11-01,61.9000015258789,62.7400016784668,61.79999923706055,62.47999954223633,9859100.0,-0.011497882757696254,-1.41025465464878,1.9999868459130987,50.4940828792696,56.11483482877427,1.5530584021524305,0.7456355206712502,1.4697995915670319,2.3665029150918215,16.622929430113725,0.94000244140625,0.4397135819075615,-0.8684984207153406,-3.028256601528291,1.29125976009761,-1.9483775111218193,0.21138066969113822,2.491228593109149,33.59689396509452,-28.09387969972527,1.0798790904064757,11,0.9199962615966797,0.6649971008300994,2.117499351501472,1.5999984741211009,-1.8199996948242116,1,-0.002423287918921768,-1.0930253189262078,62.61999893188477,1.571424122817261,62.95000076293945,1.6727239309333157,61.43999862670898,-0.002423287918921768
11036,2005-11-02,61.29999923706055,62.70000076293945,61.04999923706055,61.86000061035156,15350500.0,-0.009693090048915498,-2.1132063928485314,0.9655229112816651,34.000008078186184,53.75329770672163,1.877010750088722,1.3394934679274826,2.0654093761191135,2.9140715600765077,17.509460067173638,1.6500015258789062,0.45857103551742284,-1.4210006713867216,-3.668767526446416,0.8267661836729729,-2.544884098916569,-0.2971172438568743,3.024406264288956,12.8205078044763,-43.93395217553769,1.1238834275298475,11,1.4750003814697266,1.2649993896484517,2.560002326965332,2.200000762939453,-1.2000007629394531,2,0.006362143466596359,-1.41025465464878,61.9000015258789,-1.0930253189262078,62.61999893188477,1.571424122817261,62.95000076293945,0.006362143466596359
11037,2005-11-03,61.20000076293945,61.54999923706055,60.959999084472656,61.29999923706055,16977300.0,-0.0016312964986243683,-1.0344768619610112,0.17856826588374738,34.903379416848864,51.024081052443094,1.6890299424835504,1.486568426613509,2.17620407669547,2.958766191302047,17.249180168929783,0.5900001525878906,0.4618789384204831,-1.5024991989135756,-3.795782625896024,0.7907842280688797,-2.6491409124048033,-0.35585748542234796,3.0589166131242678,11.764782880244738,-40.56849582466862,1.1466417134912275,11,1.529998779296875,1.3649978637695455,2.6525001525878906,2.299999237060547,-1.049999237060554,3,0.00016337126484566866,-2.1132063928485314,61.29999923706055,-1.41025465464878,61.9000015258789,-1.0930253189262078,62.61999893188477,0.00016337126484566866
11038,2005-11-04,60.88000106811523,61.33000183105469,60.0,61.20000076293945,15227200.0,-0.0052287531182190206,3.586198731946016,3.2000457770657613,36.58228135380267,48.74811739009307,1.6862712235136144,1.8660104992717308,2.4944775898101668,3.224712302887106,17.125973254116772,1.3300018310546875,0.29448755292155937,-1.7994989395141658,-4.158601074372207,0.5596031953438754,-2.97905000694319,-0.6199478720851417,3.246959576284844,29.333368937174242,-21.781541151298548,1.1795510674290224,11,1.0949993133544993,1.4199981689453267,2.9225006103515696,2.6199989318847727,-0.6300010681152273,4,0.002792348323961358,-1.0344768619610112,61.20000076293945,-2.1132063928485314,61.29999923706055,-1.41025465464878,61.9000015258789,0.002792348323961358
11039,2005-11-07,61.43000030517578,61.58000183105469,60.20000076293945,60.5,9768400.0,0.00903415288125875,1.24389805171847,-2.906253725293787,40.85509946304275,46.698602889423796,0.8020470874749464,1.3838094714505473,1.9681279984677644,2.6241072230109523,16.317874986378655,1.3800010681152344,0.11145345747119961,-1.247499656677249,-3.610983075165592,1.1159837618110942,-2.4292413659214205,-0.06575794743307739,2.449342700560287,52.18976018934253,1.2291771457172374,1.1817417092441718,11,0.3600006103515625,0.8699989318847727,2.3725013732910156,2.0699996948242188,-1.3199996948242188,0,-0.015627528564276516,3.586198731946016,60.88000106811523,-1.0344768619610112,61.20000076293945,-2.1132063928485314,61.29999923706055,-0.015627528564276516
11040,2005-11-08,60.77000045776367,61.20000076293945,60.63999938964844,60.95000076293945,7394800.0,-0.010743933650224968,-1.5454466638923567,-0.1935486517305594,27.037519745871236,43.19570913160941,1.1415795620624891,2.1110914938464873,2.6101012744329353,3.2249982292234023,15.466106084115689,0.7900009155273438,-0.13960261221194514,-1.8814994812011747,-4.319515784878021,0.5565168224756718,-3.100507633039598,-0.6624913293627515,2.8765819676282334,28.51852741424351,-16.76790704678812,1.2190081518384233,11,0.7299995422363281,1.529998779296882,2.935000419616699,2.729999542236328,-0.6100006103515625,1,-0.012012498547596562,1.24389805171847,61.43000030517578,3.586198731946016,60.88000106811523,-1.0344768619610112,61.20000076293945,-0.012012498547596562
11041,2005-11-09,61.02000045776367,61.4000015258789,60.59000015258789,60.91999816894531,7059600.0,0.004113871945315539,-1.1315872689216744,-0.5555673292925868,29.885066991070445,40.89442209220721,0.6827658654273421,1.896915618747137,2.3449303810761535,2.9169026249745187,15.219236728293858,0.8100013732910085,-0.384978331149334,-1.5924995422363253,-4.11147819147422,0.9264791070015761,-2.8519888668552724,-0.33301021761737815,2.4077870221047206,64.55691618298937,22.47045556841914,1.2594893246189498,11,0.4799995422363281,1.279998779296882,2.6700010299682617,2.479999542236328,-0.15999984741210938,2,-0.015404762695136687,-1.5454466638923567,60.77000045776367,1.24389805171847,61.43000030517578,3.586198731946016,60.88000106811523,-0.015404762695136687
11042,2005-11-10,61.40999984741211,61.599998474121094,60.59000015258789,61.02000045776367,6115400.0,0.006391337048880841,1.6233837007678968,3.899904634751097,33.620688440197455,38.23205724125737,0.32191661586239917,1.3716830598164833,1.9314063645436477,2.470805071647092,15.684968442191218,1.0099983215332031,-0.6232634455898278,-1.072000312805173,-3.554117807408133,1.4101171817977871,-2.313059060106653,0.1690584344963071,1.8121203836641797,88.12507450587702,47.892555140569115,1.2410587473014802,11,0.09000015258789062,0.8899993896484446,2.2200021743774485,2.0900001525878906,-0.2200012207031321,3,-0.021332053029572196,-1.1315872689216744,61.02000045776367,-1.5454466638923567,60.77000045776367,1.24389805171847,61.43000030517578,-0.021332053029572196
11043,2005-11-11,60.91999816894531,61.38999938964844,60.91999816894531,61.25,5902300.0,-0.007979183841138604,-1.8484764414851806,-0.8461598654094448,31.468533644911346,35.42740666813339,0.5516968467270615,1.7315106745312647,2.400086332341381,2.909752300273226,16.175868876621998,0.4900016784667969,-0.8300411343971774,-1.423001861572267,-3.929171658911031,1.0831679357664967,-2.6760867602416454,-0.1699169629028887,2.108794848266399,51.42847022215198,14.902522367696342,1.2530848986693803,11,0.45000267028808594,1.3800010681152415,2.115001678466797,2.345001220703132,-0.1399993896484304,4,-0.012639472524786255,1.6233837007678968,61.40999984741211,-1.1315872689216744,61.02000045776367,-1.5454466638923567,60.77000045776367,-0.012639472524786255
11044,2005-11-14,60.5099983215332,61.11999893188477,60.43000030517578,61.06999969482422,8901900.0,-0.006730135583311814,1.090905412825454,1.6969644425949044,31.877203752002544,33.3588645428815,0.7050621658103324,2.0505330073401637,2.790975334646184,3.2761739249085764,17.68412561668791,0.6899986267089915,-0.884141519765457,-1.7085016250610323,-4.3223294045725,0.9053261544504352,-3.015415514816766,-0.40158773530529857,2.337067114645805,6.837447996139651,-27.211051813183893,1.3069138897557326,11,0.8400020599365234,1.7900009155273509,2.370001792907715,2.7250003814697408,0.37000274658202414,0,-0.0042967828250737305,-1.8484764414851806,60.91999816894531,1.6233837007678968,61.40999984741211,-1.1315872689216744,61.02000045776367,-0.0042967828250737305
11045,2005-11-15,62.83000183105469,63.5,61.849998474121094,62.09000015258789,37611100.0,0.0383408291831977,-1.704909370045995,-1.3214283281449037,50.099802602900574,35.1477306011831,-1.6418004547310971,-0.2956550675076741,0.4497338691662094,0.9219679873074114,18.066366853854277,2.990001678466797,-1.0901897220405061,0.6185018539428739,-1.9875903925865686,3.2245941004723093,-0.6845442693218473,1.9215479772075952,-2.8300018310546875,78.17595323951082,39.56324590963081,1.303046123264718,11,-1.0800018310546875,-0.5300025939941335,-0.24750232696533203,0.10999679565431109,-1.5100021362304688,1,-0.043291439462583625,1.090905412825454,60.5099983215332,-1.8484764414851806,60.91999816894531,1.6233837007678968,61.40999984741211,-0.043291439462583625
11046,2005-11-16,63.25,63.77999877929688,62.6500015258789,63.77999877929688,15168600.0,0.006684675421061659,3.2641504001841968,-0.7162129421043775,59.97795299302211,37.93379433186901,-1.9624775155070182,-0.8431540147102012,-0.01962009014195587,0.46874473380273685,18.2241542908971,1.129997253417983,-1.2651728401397264,1.0920000076293945,-1.3718916961744299,3.555891711433212,-0.13994584427251766,2.3239458595313067,-3.1799999999999997,84.17913371032411,40.37249259697337,1.2319458519019095,11,-1.3600006103515625,-0.950000762939446,-0.6675004959106445,-0.3100013732910014,-2.1399993896484375,2,-0.048853757353168215,-1.704909370045995,62.83000183105469,1.090905412825454,60.5099983215332,-1.8484764414851806,60.91999816894531,-0.048853757353168215
11047,2005-11-17,63.34000015258789,63.65999984741211,63.06999969482422,63.61999893188477,10596300.0,0.0014229273136425746,2.2777730682829653,0.5283008003685213,52.54901511018738,39.70787586035621,-1.9187752005177927,-1.0524852349881044,-0.13638114059287432,0.3389993623049037,18.170278113862583,0.5900001525878906,-1.313928527121277,1.2235000610351534,-1.1228594456409269,3.5698595677112337,0.050320307697113265,2.3966798143731936,-3.1216002014160154,86.86570665306263,42.64652726533873,1.1731797533380417,11,-1.3500003814697266,-1.0400009155273366,-0.7575006484985352,-0.40000152587889204,-3.0400009155273438,3,-0.03915376596561315,3.2641504001841968,63.25,-1.704909370045995,62.83000183105469,1.090905412825454,60.5099983215332,-0.03915376596561315
11048,2005-11-18,62.54999923706055,63.77000045776367,62.34000015258789,63.75,11696000.0,-0.01247238575346088,1.306448983107682,4.28573569482278,49.568435946016585,40.6760243584644,-0.9688588419378803,-0.40285208429462216,0.5968171979645831,1.090165629708089,18.157657312658728,1.4300003051757812,-1.1578609115282745,0.5094991683959975,-1.6624223518880967,2.681420688680099,-0.5764615917460532,1.5954599285380482,-2.1891353327636693,63.28357903031476,19.479691084551604,1.08596076014205,11,-0.44499969482421875,-0.2550010681152415,0.19750022888184304,0.3800010681152344,-2.1300010681152344,4,-0.021742615938287302,2.2777730682829653,63.34000015258789,3.2641504001841968,63.25,-1.704909370045995,62.83000183105469,-0.021742615938287302
11049,2005-11-21,61.9900016784668,62.54999923706055,61.70000076293945,62.54999923706055,11069200.0,-0.008952798807740914,2.035722070844687,0.4666643354642643,50.566038641200215,43.290304235723184,-0.35880331588097647,-0.009523500875985746,1.0939458073809618,1.618854880053405,18.85465234820467,0.8499984741210938,-1.0119409478163135,0.05500144958496378,-1.8886964238537516,1.9986993230236791,-0.9168474871343903,1.026850386304318,-1.4923723791699217,13.94236500452074,-29.865755649812527,0.9718489367193561,11,0.11499786376953125,0.3049964904785085,0.757497787475593,0.9399986267089844,-1.7400016784667969,0,-0.019519323542625866,1.306448983107682,62.54999923706055,2.2777730682829653,63.34000015258789,3.2641504001841968,63.25,-0.019519323542625866
11050,2005-11-22,61.61000061035156,61.79999923706055,61.1500015258789,61.72000122070313,10625600.0,-0.0061300380355890915,3.8148577241516253,0.19643051771118436,52.00518364585395,45.74809497514357,0.17084900527628122,0.22695905132101757,1.4256758609143532,1.9658185102821903,19.961325338855385,0.8400001525878977,-0.864715503957143,-0.2264995574951172,-2.0124603633751335,1.559461248384899,-1.1194799604351218,0.6664808454448874,-0.9810765318546899,17.490477751444107,-28.988293062366946,0.8929804029400066,11,0.4949989318847656,0.6849975585937429,1.1374988555908274,1.3199996948242188,-1.5100021362304688,1,-0.01184871830878842,2.035722070844687,61.9900016784668,1.306448983107682,62.54999923706055,2.2777730682829653,63.34000015258789,-0.01184871830878842
11051,2005-11-23,61.66999816894531,61.84000015258789,61.29999923706055,61.45000076293945,7681900.0,0.0009738282421583033,-1.0769247698345743,-1.9999653211262407,53.055900454737795,47.907562976759166,0.23775208071837284,0.08134697221450438,1.3090497405841788,1.8743936845920643,21.09777326075688,0.5400009155273438,-0.7853228015930327,-0.10950183868408203,-1.8364342546355275,1.6174305772673634,-0.9729680466598083,0.7539643692916442,-0.9150311024164424,19.847208208300245,-29.741134999948045,0.8634662079757233,11,0.4350013732910156,0.6249999999999929,1.0775012969970774,1.2600021362304688,-0.03999710083008523,2,-0.005675344324841292,3.8148577241516253,61.61000061035156,2.035722070844687,61.9900016784668,1.306448983107682,62.54999923706055,-0.005675344324841292
11052,2005-11-25,62.1500015258789,62.34000015258789,61.95000076293945,62.099998474121094,5094100.0,0.007783417726373365,-1.2285776566757494,0.22728927884028605,58.08917253166076,50.865411741953544,-0.14107909821983355,-0.3612594047089672,0.7745712999502601,1.3766121562212703,20.762870259280934,0.6700019836425781,-0.5087940506535844,0.3350013732910071,-1.3917362830418796,2.0617390296238938,-0.5283674548754362,1.1983702014574504,-1.2740331908393117,38.16795449151656,-13.40490380907611,0.8633688281664431,11,-0.04500198364257102,0.14499664306640625,0.5974979400634908,0.7799987792968821,0.43000030517578836,4,-0.016733723089198738,-1.0769247698345743,61.66999816894531,3.8148577241516253,61.61000061035156,2.035722070844687,61.9900016784668,-0.016733723089198738
11053,2005-11-28,62.4000015258789,62.95000076293945,62.20000076293945,62.75,12698500.0,0.004022526047660735,1.0,-6.999542264267234,56.42384654716981,53.59281649697213,-0.1777557048915881,-0.6899507903515882,0.4457654424897086,1.113779732887103,20.73097553914984,0.799999237060554,-0.25155761069159865,0.6125013351440387,-1.054616202388523,2.2796188726766005,-0.22105743362224217,1.4460601039103196,-1.407871973069021,69.44447387884914,17.2081680121195,0.8335587687662793,11,0.06499862670899148,-0.15000152587889914,0.3474979400634908,0.5299987792968821,-0.0800018310546804,0,-0.033653882010682756,-1.2285776566757494,62.1500015258789,-1.0769247698345743,61.66999816894531,3.8148577241516253,61.61000061035156,-0.033653882010682756
11054,2005-11-29,62.0,62.81000137329102,61.959999084472656,62.79999923706055,8675700.0,-0.00641028070669214,1.0731674412329608,2.28572207084464,58.43620537814407,54.51908347199918,0.5093981993935728,-0.3570876731529111,0.7777743109930384,1.4927443854907665,20.782629452754957,0.8500022888183665,-0.048603225802622774,0.243499755859375,-1.3809493834782813,1.8679488951970313,-0.5687248138094532,1.0557243255282032,-0.8963556781306394,47.22215746653152,-7.683225898183288,0.8122245696688265,11,0.4650001525878906,0.25,0.8850002288818359,0.9300003051757812,0.5999984741210938,1,-0.025483900500882006,1.0,62.4000015258789,-1.2285776566757494,62.1500015258789,-1.0769247698345743,61.66999816894531,-0.025483900500882006
11055,2005-11-30,61.75,62.63000106811523,61.72000122070313,62.0,7696000.0,-0.0040322580645161255,-4.87101299468417,0.3125002980235081,55.006852322123514,53.96673895301045,0.6594358226823687,-0.12532719562031502,0.9635342507453188,1.7118969239612198,20.310003579519698,0.9099998474120952,0.2326981795881835,0.0009998321533188914,-1.6220441496307174,1.6240438139373552,-0.8105221587386993,0.812521823045337,-0.5393014998335417,27.272748290323623,-25.320737651065432,0.8115219908920177,11,0.7100009918212891,0.22500038146972656,1.1525001525878906,1.1800003051757812,1.2400016784667969,2,-0.02429149797570851,1.0731674412329608,62.0,1.0,62.4000015258789,-1.2285776566757494,62.1500015258789,-0.02429149797570851
11056,2005-12-01,61.68999862670898,62.06000137329102,61.63000106811523,61.849998474121094,6963600.0,-0.0009716821585590285,-2.07148598754746,0.6399993896484659,52.011483543104895,53.90701322333462,0.5306872417169615,-0.036480324939383024,0.9476026229515142,1.7405484667388365,19.308219260517856,0.43000030517579546,0.5578523179191492,-0.07850151062012145,-1.688147778537008,1.5311447572967651,-0.8833246445785647,0.7263216233383218,-0.3765281153773046,4.545270641273853,-41.754549547115964,0.8048231339584427,12,0.7700023651123118,0.20000076293946023,1.3675012588501048,1.240001678466804,1.4099998474121165,3,-0.02577403449478255,-4.87101299468417,61.75,1.0731674412329608,62.0,1.0,62.4000015258789,-0.02577403449478255
11057,2005-12-02,61.209999084472656,61.79999923706055,61.20000076293945,61.61000061035156,6818000.0,-0.0077808324351056335,-1.857148047229791,2.5000119209402127,52.08633614760838,54.186779912400375,0.7563056335847023,0.46831755723336244,1.3451706036955073,2.191836918154486,18.324203112343856,0.5999984741210938,0.5145856283858237,-0.5590009689331055,-2.1679098604805986,1.0499079226143877,-1.3634554147068485,0.24545347684063756,2.569999694824226,0.5713326590401786,-43.21754991172729,0.8044544457737463,12,0.8400020599365234,0.6800003051757812,2.0475006103515625,1.720001220703125,1.2900009155273438,4,0.006861656427456397,-2.07148598754746,61.68999862670898,-4.87101299468417,61.75,1.0731674412329608,62.0,0.006861656427456397
11058,2005-12-05,61.04999923706055,62.0,60.72999954223633,61.599998474121094,21946800.0,-0.002613949514870928,-1.1344570140823398,1.3749928474699118,54.029854825247135,54.57164837729448,0.7612029795779236,0.67638485011922,1.4414242384666522,2.3190297111312077,16.815963427586677,1.2700004577636719,0.3123338488726475,-0.7275007247924776,-2.3183290532436445,0.8633276036586892,-1.522914889018061,0.0679134394331058,2.67839958190919,15.384587169423709,-31.71196864005833,0.7954141642255849,12,0.7900009155273438,0.8400001525878906,1.8249998092651367,1.8800010681152344,1.1599998474121094,0,0.02506146786428376,-1.857148047229791,61.209999084472656,-2.07148598754746,61.68999862670898,-4.87101299468417,61.75,0.02506146786428376
11059,2005-12-06,60.47000122070313,61.25,60.4000015258789,61.25,14823200.0,-0.00950037712703733,1.1794866778825646,1.4181815659700658,26.209666875347025,51.70547984723815,1.2325279279723702,1.2445850665662803,1.9534907448219556,2.855649070363178,15.629026927314854,0.8499984741211009,0.15854030242839912,-1.2594987869262653,-2.949326382926664,0.4303288090741333,-2.1044125849264645,-0.414584988926066,3.138461627197266,3.1390004122617268,-38.37277875681473,0.844913798000198,12,1.2049999237060476,1.4199981689453054,2.2999982833862234,2.459999084472649,1.3499984741210866,1,0.030593656966682925,-1.1344570140823398,61.04999923706055,-1.857148047229791,61.209999084472656,-2.07148598754746,61.68999862670898,0.030593656966682925
11060,2005-12-07,60.040000915527344,60.45000076293945,59.7599983215332,60.38999938964844,14538400.0,-0.007110969017618762,1.9361729757807935,0.44871669470636977,17.706254566889882,47.77774141525505,1.5828578475826731,1.7044811590088855,2.3227021661346825,3.2461957777448163,14.545958803087144,0.710002899169929,0.0657854781530176,-1.6529991149902372,-3.457719826691637,0.15172159671116248,-2.5553594708409406,-0.7506387591395338,3.3759542530517663,12.174009672732543,-22.951673119812945,0.9023603558507004,12,1.3149986267089844,1.7299976348876953,2.6524972915649414,2.8899993896484375,1.2399978637695384,2,0.04263819985938233,1.1794866778825646,60.47000122070313,-1.1344570140823398,61.04999923706055,-1.857148047229791,61.209999084472656,0.04263819985938233
11061,2005-12-08,60.08000183105469,60.75,59.86999893188477,60.040000915527344,10415400.0,0.000666237756785204,-3.6315250562160046,-0.11428882833787465,16.869949114129867,43.197827702196065,1.4456196631570535,1.6763968702406515,2.2288610009514827,3.1598671538518843,13.53824487847943,0.8800010681152273,-0.005178494832158265,-1.5659982681274442,-3.4895632107352696,0.35756667448038115,-2.527780739431357,-0.6042157968235315,3.043476789760753,14.285860256163541,-13.704543411114823,0.9617824713039133,12,1.2749977111816406,1.6899967193603516,2.6124963760375977,2.8499984741210938,2.1099967956542898,3,0.0484354154248372,1.9361729757807935,60.040000915527344,1.1794866778825646,60.47000122070313,-1.1344570140823398,61.04999923706055,0.0484354154248372
11062,2005-12-09,60.099998474121094,60.349998474121094,59.97999954223633,60.0,8127100.0,0.000332833596154547,-4.285722070844686,2.499904634751097,20.4819022389067,39.204278334611274,1.2340196885702213,1.6371644344507104,2.136737894745181,3.094146743819479,12.73801518175939,0.3699989318847656,-0.06870927928403603,-1.480501556396483,-3.523415092243411,0.5624119794504452,-2.5019583243199435,-0.45904478847302244,2.7544017227517656,15.178566866994888,-8.002661380495272,1.0214567679234625,12,1.1850013732910156,1.6700000762939453,2.5700006484985423,2.8300018310546875,2.0699996948242188,4,0.04991680659179698,-3.6315250562160046,60.08000183105469,1.9361729757807935,60.040000915527344,1.1794866778825646,60.47000122070313,0.04991680659179698
11063,2005-12-12,60.1500015258789,60.2599983215332,60.0099983215332,60.1500015258789,7960900.0,0.0008319975545312275,1.2727934801455094,0.0,24.72529487898278,35.45862161248224,0.9289823670024475,1.6090123110008179,2.0288541905225728,3.013894292128093,11.894540077869738,0.25,-0.15285495153392503,-1.3919986724853572,-3.51478349521296,0.7307861502422455,-2.453391083849155,-0.33060626112155944,2.456846520966785,26.17468221559368,1.749419301249631,1.0613924113637998,12,1.0449981689453196,1.61999702453614,2.497497558593764,2.779998779296882,0.6499977111816477,0,0.03906896782222091,-4.285722070844686,60.099998474121094,-3.6315250562160046,60.08000183105469,1.9361729757807935,60.040000915527344,0.03906896782222091
11064,2005-12-13,60.25,60.5,59.9900016784668,60.13000106811523,12785500.0,0.0016624849806210484,-1.5500061989185272,100.0,29.761899355588668,32.65362683842281,0.6198217950412896,1.568979067937292,1.893510127661031,2.878491973437491,10.513330065063831,0.5099983215332031,-0.3319981966936041,-1.2790002822875977,-3.4313737506411286,0.8733731860659333,-2.355187016464363,-0.2028135481108322,2.1291000688206836,49.49503512212791,23.193198473312464,1.076186734176766,12,0.6599998474121094,1.519998550415039,1.8874998092651367,2.4150009155273438,0.9399986267089773,1,0.03253110513647561,1.2727934801455094,60.1500015258789,-4.285722070844686,60.099998474121094,-3.6315250562160046,60.08000183105469,0.03253110513647561
11065,2005-12-14,60.11000061035156,60.47999954223633,60.06000137329102,60.4000015258789,10199000.0,-0.0023236413219657193,-1.1538401345905973,-2.416695806974398,27.32563297315511,29.910754552872834,0.5618022203892679,1.57553296862622,1.9806566346663885,2.9975618005115834,11.542205036908818,0.4199981689453054,-0.532306404112056,-1.2829996109008803,-3.4329770676527858,0.8669778458510251,-2.3579883392768295,-0.20801088252493116,2.0595713186861246,27.272884904653772,0.1481955794722225,1.074988728375952,12,0.7699985504150391,1.6599979400634766,1.9349994659423828,2.5550003051757812,-0.75,2,0.02844783009664753,-1.5500061989185272,60.25,1.2727934801455094,60.1500015258789,-4.285722070844686,60.099998474121094,0.02844783009664753
11066,2005-12-15,60.15999984741211,60.349998474121094,60.0,60.1500015258789,6942500.0,0.0008317956505217161,-1.258044668676552,-0.03447686196103663,16.94347527986085,26.005992234234224,0.3039082215712412,1.3514592129808563,1.9030861108029669,2.937409284265172,12.408385232052607,0.34999847412109375,-0.7361446357287065,-1.078500366210939,-3.107285392982199,0.950284660560321,-2.092892879596569,-0.06410785282530895,1.8168061930252222,34.61541283057624,8.520483770005608,1.0143925133856297,12,0.7199993133544922,1.6099987030029297,1.739999771118164,2.5050010681152344,-1.6599998474121094,3,0.018617003569240342,-1.1538401345905973,60.11000061035156,-1.5500061989185272,60.25,1.2727934801455094,60.1500015258789,0.018617003569240342
11067,2005-12-16,60.86000061035156,61.349998474121094,60.18999862670898,60.33000183105469,13197200.0,0.011635651009223924,-1.8641788092569067,53.00877527657431,27.7456456211454,23.085524544889587,-0.5039574032324836,0.4807869969434293,1.2050014670630205,2.2013640223658086,12.868308667548037,1.1899986267089844,-0.888849297728953,-0.2544996261596708,-2.0297855970610215,1.5207863447416798,-1.1421426116103461,0.6331433592910045,0.9394608125734365,63.970660421020156,41.568035177373496,0.8876429854506765,12,-0.30500221252441406,0.9099979400634766,1.039999008178711,1.8050003051757812,-2.220001220703125,4,0.021853401298375985,-1.258044668676552,60.15999984741211,-1.1538401345905973,60.11000061035156,-1.5500061989185272,60.25,0.021853401298375985
11068,2005-12-19,61.18999862670898,62.0,61.099998474121094,61.54999923706055,10639100.0,0.005422247996186957,-2.3333333333333335,-0.6792479990787259,38.05306149547568,24.401457280459432,-0.9074345097654941,0.04603740028100134,0.8882083890093284,1.8338407013029112,13.356287401557084,1.1399993896484375,-1.0134763606949377,0.14349842071532493,-1.4995317623121949,1.7865286037428447,-0.678016670798435,0.9650135122290848,-1.4300003051757741,59.70139056269643,38.767806035260946,0.8215150915137603,12,-0.3099994659423757,0.5799999237060618,0.7100009918212962,1.4750022888183665,-2.479999542236321,0,0.016015681716465613,-1.8641788092569067,60.86000061035156,-1.258044668676552,60.15999984741211,-1.1538401345905973,60.11000061035156,0.016015681716465613
11069,2005-12-20,60.77999877929688,61.18999862670898,60.66999816894531,60.91999816894531,6946700.0,-0.006700438905274497,-1.8888865341414431,0.38888653414145524,36.33799335919452,26.471650479604392,-0.501584068910546,0.38023371790853133,1.3027302337225493,2.2158449233287243,13.201807986448383,0.5200004577636648,-1.1227265769514077,-0.20600128173827414,-1.7908291154682345,1.3788265519916862,-0.9984151986032543,0.586412635126706,-0.975200424194341,38.999938964844105,18.08878947918452,0.7924139168649801,12,0.1550006866455007,0.989999771118157,1.0550012588500906,1.8850021362304616,-2.379997253417983,1,0.00032906314849223683,-2.3333333333333335,61.18999862670898,-1.8641788092569067,60.86000061035156,-1.258044668676552,60.15999984741211,0.00032906314849223683
11070,2005-12-21,60.88000106811523,61.20000076293945,60.70000076293945,60.97999954223633,6282100.0,0.0016453157424611842,-1.1739173701756422,0.7142779291554003,38.71868544760564,28.899287849990593,-0.5251241133169771,0.2347745966833159,1.2143080469630476,2.0795220255083535,12.61409515268365,0.5,-1.2415900526332777,-0.06949901580811257,-1.627209253814641,1.4882112221984158,-0.8483541348113803,0.7093561031951552,-1.0312986801147375,44.00005340576136,20.15046824539433,0.7788551190032648,12,0.10999870300293679,0.8899974822998118,0.9449987411499094,1.7849998474121165,-3.3400001525878835,2,0.005091944039996132,-1.8888865341414431,60.77999877929688,-2.3333333333333335,61.18999862670898,-1.8641788092569067,60.86000061035156,0.005091944039996132
11071,2005-12-22,61.31999969482422,61.31999969482422,60.56000137329102,60.959999084472656,5179100.0,0.007227309773150337,3.222205738990339,-3.600061036087331,51.549306368940805,32.3512216422166,-0.8613071221671476,-0.2453697029845685,0.7747998157661655,1.6033169408717143,12.091727328496868,0.759998321533196,-1.1281145478279413,0.3879995346069336,-1.143268818657404,1.9192678878712712,-0.3776346420252352,1.1536337112391024,-1.4282713545837353,62.43095087053027,34.16470291292502,0.7656341766321695,12,-0.3249988555908203,0.4499988555908203,0.7049999237060547,1.345001220703125,-3.4599990844726562,3,-0.03196345554838764,-1.1739173701756422,60.88000106811523,-1.8888865341414431,60.77999877929688,-2.3333333333333335,61.18999862670898,-0.03196345554838764
11072,2005-12-23,61.11000061035156,61.5099983215332,61.0099983215332,61.29999923706055,3591100.0,-0.00342464262096831,-1.564081496914033,-0.5277730682829653,50.833353643094284,35.25211706045121,-0.5509062928936714,-0.12361773114396613,0.911291097720138,1.771688654469699,12.007129618457785,0.5,-0.9257190051220903,0.23000049591064453,-1.1939890734181446,1.6539900652394337,-0.4819942887537465,0.9419952805750356,-1.176106836915892,38.19442788758258,7.955924231153176,0.7119947846643933,12,-0.11499977111816406,0.654998779296875,0.9849987030029297,1.5550003051757812,-3.4599990844726634,4,-0.042709877013312414,3.222205738990339,61.31999969482422,-1.1739173701756422,60.88000106811523,-1.8888865341414431,60.77999877929688,-0.042709877013312414
11073,2005-12-27,60.29999923706055,61.20000076293945,60.27000045776367,61.11999893188477,6324400.0,-0.013254808790720385,-1.1136436541445949,4.315819061577727,47.7806518056076,37.25420066600888,0.31582187880470514,0.5491450488328269,1.6471728120510818,2.5464262956960653,12.762165999937626,0.9300003051757812,-0.7315059994727662,-0.4750007629394517,-1.7262982908328652,0.7762967649539618,-1.1006495268861585,0.15064800100725506,-0.32478333909359236,2.419260562730343,-29.956360547346534,0.6256487639467067,12,0.7000007629394531,1.4650001525878906,1.8450002670288086,2.365001678466797,-2.9199981689453196,1,-0.02752901937670127,-1.564081496914033,61.11000061035156,3.222205738990339,61.31999969482422,-1.1739173701756422,60.88000106811523,-0.02752901937670127
11074,2005-12-28,60.41999816894531,60.65999984741211,60.29999923706055,60.29999923706055,5603100.0,0.001990032063068581,-5.000063578853673,-0.14634021529787086,55.39769340641958,40.37331849192715,0.2486179548959626,0.32117390835908566,1.4754870018392978,2.401243385775011,13.345607955733962,0.3600006103515625,-0.576469230884399,-0.2760017395019503,-1.3940707658503158,0.8420672868464152,-0.835036252676133,0.28303277367223245,-0.4042865889376941,12.096610451057966,-21.891114014377553,0.5590345131741815,12,0.5800018310546875,0.9350013732910156,1.7800006866455078,2.2450027465820312,-3.5699996948242188,2,-0.028301872497433544,-1.1136436541445949,60.29999923706055,-1.564081496914033,61.11000061035156,3.222205738990339,61.31999969482422,-0.028301872497433544
11075,2005-12-29,60.25,60.70000076293945,60.040000915527344,60.52999877929688,5325100.0,-0.0028136076480831385,1.129022334338276,-2.3333439298090046,52.32874593446654,44.305015231327786,0.49233807498228543,0.3931931779566469,1.5917243256985358,2.546410124323941,13.845790649302876,0.6599998474121094,-0.45908069240898897,-0.37099990844726705,-1.38805156855625,0.6460517516617159,-0.8795257385017621,0.13752592160722799,1.75,14.28567721376096,-21.27738103942511,0.5085258300544931,12,0.7700004577636719,1.1049995422363281,1.9499988555908203,2.4150009155273438,-3.450000762939453,3,-0.030705368865080462,-5.000063578853673,60.41999816894531,-1.1136436541445949,60.29999923706055,-1.564081496914033,61.11000061035156,-0.030705368865080462
11076,2005-12-30,60.099998474121094,60.25,60.02999877929688,60.099998474121094,5261300.0,-0.0024896518818076085,-2.142888283378964,-0.0,50.0,46.77772127342274,0.707315077253611,0.4405558122774522,1.6415923991974353,2.6611949600795555,14.296223540676362,0.2200012207031179,-0.37671912563507703,-0.4415014266967745,-1.3494373260667487,0.4664344726731997,-0.8954693763817616,0.012466522988212603,1.8608015441894565,4.729710572642484,-32.03163974033531,0.4539679496849887,12,0.9150009155273438,1.2550010681152344,2.1000003814697266,2.56500244140625,-1.5,4,-0.042595634335932275,1.129022334338276,60.25,-5.000063578853673,60.41999816894531,-1.1136436541445949,60.29999923706055,-0.042595634335932275
11077,2006-01-03,61.63000106811523,61.849998474121094,61.04999923706055,61.06999969482422,10703100.0,0.025457614523117567,-1.6666539510576208,100.0,64.06844120251488,49.66831901864931,-0.7844721616868071,-1.1134553892214072,0.032006319124569416,1.1072294256587725,14.301019005705188,1.75,-0.22620103796934643,1.0675010681152273,0.07863945395263983,2.0563626822778147,0.5730702610339335,1.561931875196521,0.25356690063477316,87.9122284123726,47.75406436126205,0.49443080708129294,1,-0.6900024414062429,-0.27500152587889914,0.569997787475593,1.0349998474121165,-3.0800018310546804,1,-0.061171513750209905,-2.142888283378964,60.099998474121094,1.129022334338276,60.25,-5.000063578853673,60.41999816894531,-0.061171513750209905
11078,2006-01-04,62.58000183105469,62.63999938964844,61.7599983215332,61.93000030517578,9068100.0,0.015414582938096943,1.2857270250185782,1.1607141640724665,69.06711618904922,53.3048882219665,-1.6947911015565609,-2.047954773610691,-0.984955934192385,0.13120178008620087,14.159708674969195,1.0099983215332102,-0.015212306459176261,1.9410017013549776,0.6143210494926166,3.2676823532173387,1.277661375423797,2.604342027286158,-2.5500030517578054,97.7012435033236,56.29829757835091,0.6633403259311822,1,-1.2450027465820312,-1.2250022888183594,-0.3800029754638672,0.08499908447265625,-4.19000244140625,2,-0.07877916524331785,-1.6666539510576208,61.63000106811523,-2.142888283378964,60.099998474121094,1.129022334338276,60.25,-0.07877916524331785
11079,2006-01-05,62.31999969482422,62.95000076293945,62.099998474121094,62.56999969482422,9852600.0,-0.004154716021459781,-1.463766032728881,-0.3846144817305774,67.73674071951405,56.52911658551188,-1.3336103765990828,-1.7309982595012556,-0.7972842350335299,0.3753762045243434,13.835201832562424,0.8500022888183594,0.12252396143090039,1.5884996414184585,0.06766458263503239,3.1093347002018845,0.828082112026749,2.348917170810168,-2.2378009033203057,78.42463561174242,33.778838088142514,0.7604175293917116,1,-0.8299999237060547,-0.9650001525878906,0.03750038146972656,0.345001220703125,-3.8199996948242188,3,-0.07926827103497669,1.2857270250185782,62.58000183105469,-1.6666539510576208,61.63000106811523,-2.142888283378964,60.099998474121094,-0.07926827103497669
11080,2006-01-06,62.599998474121094,62.7400016784668,62.13999938964844,62.36000061035156,5919200.0,0.004492920100577669,1.3076821502978373,-0.959991455078125,68.88542981166867,58.45535252359275,-1.5019116600846303,-1.9071557077944021,-1.1310875272975522,0.08437035414424088,13.011773708997348,0.6000022888183594,0.20472113688523308,1.7404985427856445,0.043944916869314454,3.4370521687019746,0.892221729827483,2.588775355743806,-2.403087603759758,88.01362838864421,40.359986137809685,0.8482768129581636,1,-1.1099987030029297,-1.2449989318847656,-0.24249839782714844,0.06500244140625,-3.549999237060547,4,-0.09185303738269346,-1.463766032728881,62.31999969482422,1.2857270250185782,62.58000183105469,-1.6666539510576208,61.63000106811523,-0.09185303738269346
11081,2006-01-09,62.9900016784668,63.0099983215332,62.43000030517578,62.52000045776367,7103700.0,0.006230083288371491,1.2745265236513779,1.9583558508440093,67.3170668166907,60.286876209547906,-1.8216823232936363,-2.1797266963106168,-1.5466494918003093,-0.30905498463498304,12.588659527982449,0.5799980163574219,0.34602669593095925,1.985001754760745,0.08320687250991199,3.886796637011578,1.034104313635325,2.935899195886165,-2.682967212402339,98.97976263229805,51.18462292829405,0.9508974411254176,1,-1.4700031280517578,-1.6050033569335938,-0.7725009918212891,-0.3250007629394531,-3.890003204345703,0,-0.09826960273795815,1.3076821502978373,62.599998474121094,-1.463766032728881,62.31999969482422,1.2857270250185782,62.58000183105469,-0.09826960273795815
11082,2006-01-10,63.099998474121094,63.099998474121094,62.5,62.52000045776367,6656700.0,0.0017462580206899503,1.0689673316101367,1.2340351275891175,66.10454064450983,62.32286385831482,-1.8100593725121854,-2.1644180971989826,-1.6372878010533043,-0.4296929605811428,12.169366528107695,0.5999984741210938,0.4849981154311038,1.9449985504150362,-0.12228567009360347,4.012282770923676,0.9113564401607164,2.978640660669356,-2.6307861767285132,100.0,51.49217821462186,1.0336421102543194,1,-1.5349998474121094,-1.6700000762939453,-0.9249982833862305,-0.43499755859375,-4.119998931884766,1,-0.07131537414926503,1.2745265236513779,62.9900016784668,1.3076821502978373,62.599998474121094,-1.463766032728881,62.31999969482422,-0.07131537414926503
11083,2006-01-11,62.5,62.9900016784668,61.93999862670898,62.959999084472656,8824100.0,-0.009508692371318683,3.0384400950732395,-0.7931045822563354,64.05229124826559,63.284485840742164,-0.966846721229075,-1.4538777604351765,-1.0731830748948568,0.144091978485676,11.460224303514648,1.1599998474121165,0.5281588585626906,1.2275001525878935,-0.8662390366143669,3.321239341790154,0.18063055798676686,2.27436974718902,-1.8203248084691381,48.275986806407694,-1.375259743873741,1.0468695946011295,1,-0.9350013732910156,-1.0700016021728516,-0.5299997329711914,0.16500091552734375,-3.4300003051757812,2,-0.0632000122070312,1.0689673316101367,63.099998474121094,1.2745265236513779,62.9900016784668,1.3076821502978373,62.599998474121094,-0.0632000122070312
11084,2006-01-12,62.209999084472656,62.54999923706055,61.79999923706055,62.5,7262400.0,-0.0046400146484375515,2.8461598654094447,0.6304380276317317,60.538809246437296,64.19671509762779,-0.4427967979916261,-1.0640649388235488,-0.8125472216410685,0.4167845588011829,10.967286094403484,0.75,0.5886579407575852,0.8394992828369112,-1.236128818669826,2.9151273843436485,-0.1983147679164574,1.8773133335902799,-1.3366980303345741,31.538468310117462,-18.049866763666135,1.0378140507533686,1,-0.6450004577636719,-0.7800006866455078,-0.3449993133544922,0.4550018310546875,-3.0699996948242188,3,-0.061404914821445056,3.0384400950732395,62.5,1.0689673316101367,63.099998474121094,1.2745265236513779,62.9900016784668,-0.061404914821445056
11085,2006-01-13,61.81999969482422,62.290000915527344,61.41999816894531,61.9000015258789,7043600.0,-0.006269078852080834,1.023260765422899,0.2758675120359651,53.993608860819656,64.64044941549665,0.21604704467846148,-0.568537373489221,-0.4338389456529086,0.7881497637129655,10.277869878667328,0.8700027465820312,0.7252640125603733,0.36399993896484517,-1.6323698809140126,2.360369758843703,-0.6341849709745802,1.3621848489042705,-0.7685628470874946,23.809610310579878,-23.15643431426374,0.9981849099394281,1,0.25499916076660156,-0.3900012969970703,-0.037499427795410156,0.6350021362304759,-2.7900009155273366,4,-0.05370429814321365,2.8461598654094447,62.209999084472656,3.0384400950732395,62.5,1.0689673316101367,63.099998474121094,-0.05370429814321365
11086,2006-01-17,61.27999877929688,62.06999969482422,61.099998474121094,61.31000137329102,9674000.0,-0.00873505205747438,-3.974324363977635,0.37502384131225913,51.28981841125774,63.22060243869031,1.0516229488838533,0.06289806944079146,0.1077060265384091,1.3180029544544212,9.356006488418696,0.970001220703125,0.8190931580861189,-0.2320009231567326,-2.1359983731146386,1.6719965268011734,-1.183999648135682,0.7199978018222168,1.8199996948242116,9.000015258789418,-37.46140799269965,0.9519987249789525,1,0.8199996948242116,0.20499992370604758,0.2825002670288015,0.8999996185302734,-2.6899986267089915,1,-0.03639033268045244,1.023260765422899,61.81999969482422,2.8461598654094447,62.209999084472656,3.0384400950732395,62.5,-0.03639033268045244
11087,2006-01-18,62.18999862670898,62.2400016784668,61.349998474121094,61.75,7547400.0,0.014849867257496374,2.2962792899073885,-14.665352828988956,64.1255508215566,62.67153962008002,0.25637281289639446,-0.7824704707845314,-0.7869199084545571,0.41118718431741286,9.749422896045989,0.9600028991699148,0.9756743372416992,0.6114990234374957,-1.289518148271732,2.5125161951467234,-0.3390095624171181,1.5620076092921096,0.8699998474121173,57.6718679672942,5.406449236924082,0.9505085858546135,1,-0.09000015258788352,-0.6499996185302663,-0.6274995803832937,-0.010000228881821727,-4.430000305175774,2,-0.04968644831680069,-3.974324363977635,61.27999877929688,1.023260765422899,61.81999969482422,2.8461598654094447,62.209999084472656,-0.04968644831680069
11088,2006-01-19,62.16999816894531,62.61999893188477,61.70000076293945,62.29999923706055,7494700.0,-0.0003216024795837935,1.3896042130085797,-0.2954578951475213,63.27768548158359,62.17608903808774,0.23702362117025189,-0.722320211460044,-0.741144843654908,0.4298169609002258,10.140546009340323,0.9199981689453196,1.173937332144213,0.5424985885620117,-1.3668569077217896,2.451854084845813,-0.4121791595798854,1.4971763367039088,0.8508003051757811,70.39469556466254,12.509185355736506,0.9546777481419004,1,-0.06999969482421875,-0.6249980926513672,-0.6424989700317383,0.010000228881843043,-4.259998321533203,3,-0.051310901088339245,2.2962792899073885,62.18999862670898,-3.974324363977635,61.27999877929688,1.023260765422899,61.81999969482422,-0.051310901088339245
11089,2006-01-20,60.79999923706055,62.29999923706055,60.72999954223633,61.2400016784668,11023500.0,-0.02203633540669936,-4.413774959880035,3.3846063558202997,53.530159840125606,60.46994793013851,1.5295885869362706,0.6843404205944026,0.6215097725351342,1.7998854394059833,10.749043022056586,1.5699996948242188,1.14420872060537,-0.8285003662109389,-2.7360069592927445,1.0790062268708667,-1.7822536627518417,0.12525293032996387,2.1823832370605487,3.7036887528963316,-57.23088944978858,0.9537532965409022,1,1.114999771118164,0.7450008392333984,0.682499885559082,1.3799991607666087,-3.1499977111816477,4,-0.02845394019646319,1.3896042130085797,62.16999816894531,2.2962792899073885,62.18999862670898,-3.974324363977635,61.27999877929688,-0.02845394019646319
11090,2006-01-23,61.18999862670898,61.2400016784668,60.61000061035156,60.75,7213100.0,0.006414463726024389,1.3333168502179302,-0.9999913302815763,56.787047325508524,59.29994576445161,1.0264939690983823,0.3359820227353367,0.24982349330002052,1.3951392855944178,11.446351243218524,0.6300010681152344,0.994879167560967,-0.4540008544921932,-2.340824405642792,1.4328226966584054,-1.3974126300674925,0.48941092108310613,1.7022885301367268,28.85564680049071,-37.56963392003849,0.9434117755752998,1,0.6650009155273509,0.3600006103515696,0.15000057220459695,0.9899997711181783,-3.529998779296868,0,-0.033502194526373597,-4.413774959880035,60.79999923706055,1.3896042130085797,62.16999816894531,2.2962792899073885,62.18999862670898,-0.033502194526373597
11091,2006-01-24,59.36000061035156,60.790000915527344,59.36000061035156,60.18999862670898,19956800.0,-0.02990681577754828,-2.445792103098185,-1.8863650156489917,36.37454382758479,55.996612784793264,2.55624227521799,2.12032303482745,2.069187979626122,3.199759121222982,12.433896851948662,1.8299980163574148,0.8157337224870531,-2.1859989166259766,-4.329782337909201,-0.04221549534275226,-3.257890627267585,-1.114107205984368,3.3953493537044963,0.0,-61.075642409955194,1.0718917106416108,1,1.8150005340576172,1.8699989318847656,1.9649982452392578,2.819997787475593,-1.6700019836425852,1,-0.005559329980820982,1.3333168502179302,61.18999862670898,-4.413774959880035,60.79999923706055,1.3896042130085797,62.16999816894531,-0.005559329980820982
11092,2006-01-25,58.5,61.0,58.040000915527344,61.0,25368800.0,-0.014487880753181637,1.367999267578125,3.0120553913751125,25.242700917471836,51.684436081371736,3.0118401728293236,2.924714926828784,2.8957697678102647,4.02289586669162,13.951177284055651,2.9599990844726562,0.5619877189587328,-2.915499496459958,-5.45269636873531,-0.3783026241846059,-4.184097932597631,-1.6469010603222856,3.983722015759696,10.04365248259438,-44.48239884609562,1.2685984361376748,1,1.8299999237060547,2.0699996948242188,2.8249988555908203,3.6799983978271555,-1.029998779296868,2,0.001538464146801477,-2.445792103098185,59.36000061035156,1.3333168502179302,61.18999862670898,-4.413774959880035,60.79999923706055,0.001538464146801477
11093,2006-01-26,58.63999938964844,59.5,58.56000137329102,58.75,15946100.0,0.0023931519598023865,-5.963039362514089,0.044000244140625,27.339885972428803,47.99566682870413,2.5331010964255185,2.7974001944782856,2.739085972863677,3.850623884411661,14.810957816554215,1.0,0.2764861840268651,-2.692500114440918,-5.479642695378871,0.09464246649704222,-4.0860714049098945,-1.2989288239719414,3.3993505160880204,14.084476772872298,-35.87284207541293,1.3935712904689799,1,1.6900005340576172,1.9300003051757812,2.5224990844726562,3.539999008178718,-0.7900009155273438,3,-0.015006839653388226,1.367999267578125,58.5,-2.445792103098185,59.36000061035156,1.3333168502179302,61.18999862670898,-0.015006839653388226
11094,2006-01-27,58.709999084472656,59.209999084472656,58.349998474121094,58.95000076293945,11596300.0,0.0011937192283903997,1.2631644991442008,2.1818213344430575,25.41086383887007,44.819806270709734,2.1393957586673125,2.7328370961492396,2.666088821748133,3.752103440928977,15.7664194916522,0.8600006103515625,-0.03104116336203333,-2.5370004653930636,-5.538663962490119,0.46466303170398504,-4.037832213941591,-1.0361687168445357,2.929415922242889,20.93743778766685,-23.206088384642943,1.5008317485485254,1,1.6200008392333984,1.8600006103515625,2.614999771118164,3.4699993133544993,-0.48999786376952414,4,-0.013626285974038255,-5.963039362514089,58.63999938964844,1.367999267578125,58.5,-2.445792103098185,59.36000061035156,-0.013626285974038255
11095,2006-01-30,58.4000015258789,58.75,58.040000915527344,58.709999084472656,11877300.0,-0.005280149266358003,2.6410266442349073,1.29164746085992,20.68961821313107,41.41978402647343,2.138092280110243,3.0536956603884207,2.8946328341906096,4.017277329293229,16.567112313097578,0.7099990844726562,-0.31858458864378036,-2.7544981002807702,-5.990404797914714,0.4814085973531732,-4.372451449097738,-1.136544751463802,2.879472071717828,12.162186543908742,-24.010344514630948,1.6179533488169713,1,1.9299983978271555,2.1699981689453196,2.952497482299812,3.7799968719482564,0.34000015258789773,0,-0.012842465417875926,1.2631644991442008,58.709999084472656,-5.963039362514089,58.63999938964844,1.367999267578125,58.5,-0.012842465417875926
11096,2006-01-31,57.540000915527344,58.34000015258789,57.45000076293945,58.1500015258789,20563700.0,-0.014726037463722697,-1.253160400591036,1.9677594014569117,17.599059929912514,36.25017392740186,2.6952135844143896,3.912679170508852,3.6479673526576164,4.810871494748206,17.5294584094911,0.950000762939446,-0.6097664596667443,-3.4864988327026367,-7.080723340657599,0.10772567525232546,-5.283611086680118,-1.6893865787251556,3.415525413862447,2.535216110705762,-24.507564709786642,1.7971122539774822,1,2.4949989318847656,2.7349987030029297,3.839998245239258,4.639997482299812,0.770000457763679,1,0.0020854871389546226,2.6410266442349073,58.4000015258789,1.2631644991442008,58.709999084472656,-5.963039362514089,58.63999938964844,0.0020854871389546226
11097,2006-02-01,57.86000061035156,58.41999816894531,57.6500015258789,57.66999816894531,13406000.0,0.0055613432348393665,-5.695747362833855,-0.3114791004827812,22.048181031843868,31.669117877430782,1.8957719551862056,3.473865879637856,3.2199193487956848,4.436829043495088,18.759977140345235,0.8799972534179688,-0.8401290048743206,-2.977999114990233,-6.825472500255145,0.8694742702746794,-4.901735807622686,-1.0542624223577803,2.6748626510641884,20.0,-4.176943067519396,1.923736692632456,2,2.0149993896484375,2.414999008178711,3.5224990844726562,4.319997787475593,1.1800003051757812,2,-0.002938160764764497,-1.253160400591036,57.540000915527344,2.6410266442349073,58.4000015258789,1.2631644991442008,58.709999084472656,-0.002938160764764497
11098,2006-02-02,57.6500015258789,58.38000106811523,57.59000015258789,58.349998474121094,10014200.0,-0.003629434536077336,1.0789439341464842,-3.684147124959883,22.262766947803428,28.194963111617206,1.5613784630638392,3.4736817974791805,3.342670181634027,4.580956202710503,19.36177062528433,0.7900009155273366,-1.038365576027502,-2.9414981842041072,-6.947493964795392,1.0644975963871772,-4.944496074499753,-0.9385002939084615,2.5146782357196926,11.363690549728341,-11.391233066561304,2.0029978902956427,2,1.6949996948242259,2.6249980926513743,3.729998588562019,4.529996871948256,1.4300003051757884,3,-0.003122294890052446,-5.695747362833855,57.86000061035156,-1.253160400591036,57.540000915527344,2.6410266442349073,58.4000015258789,-0.003122294890052446
11099,2006-02-03,57.38000106811523,57.5,57.02000045776367,57.2599983215332,11020100.0,-0.004683442335079002,1.666659602424448,-0.1714332425068001,22.592582999154473,24.39557818646676,1.4474494073387305,3.5359016790324347,3.5385392460186367,4.783644357095419,19.866704577243443,0.6300010681152273,-1.4483627189176929,-2.964498710632334,-7.127843581249884,1.1988461599852158,-5.046171145941109,-0.8828262753235592,2.45891721364427,20.809289341556205,-1.7373624176127471,2.0816724353087737,2,1.6299991607666087,2.6799983978271555,4.0024986267089915,4.799997329711928,1.9099998474121165,4,0.008190961959863685,1.0789439341464842,57.6500015258789,-5.695747362833855,57.86000061035156,-1.253160400591036,57.540000915527344,0.008190961959863685
11100,2006-02-06,56.849998474121094,57.56000137329102,56.81000137329102,57.5,10618900.0,-0.00923671286385952,-1.054806546685937,-5.416555407209933,22.620504879419514,22.86735163667062,1.4495131802042778,3.8082947387288044,3.998973785894222,5.252628600523927,20.443040763801573,0.75,-1.902736455505078,-3.2070013046264663,-7.506450043678996,1.092447434426056,-5.356725674152727,-1.0572769351002052,2.594271312278991,2.484296921461668,-20.87637273448301,2.149724369526261,2,2.055002212524414,3.105001449584961,4.32750129699707,5.324998855590813,2.950000762939453,0,0.024098553796895628,1.666659602424448,57.38000106811523,1.0789439341464842,57.6500015258789,-5.695747362833855,57.86000061035156,0.024098553796895628
11101,2006-02-07,56.79999923706055,57.33000183105469,56.70000076293945,57.0,10338700.0,-0.0008794940792005157,-2.1500233651544485,0.30769275913471134,12.72474014667857,21.47646710658248,1.227245597744016,3.5529381354194953,3.9754554342003843,5.2367074863674645,20.845250234527427,0.6300010681152344,-2.219292054165912,-2.947500419616702,-7.249145840599056,1.3541450013656586,-5.098323130107879,-0.7966777091255253,2.2227876032420895,5.813873542594929,-12.661106770139874,2.15082271049118,2,1.3000011444091797,3.1000003814697266,4.387500762939453,5.37499809265136,3.220001220703125,1,0.03415497301873982,-1.054806546685937,56.849998474121094,1.666659602424448,57.38000106811523,1.0789439341464842,57.6500015258789,0.03415497301873982
11102,2006-02-08,58.599998474121094,58.7400016784668,56.93000030517578,57.04999923706055,14627400.0,0.03169012783870073,-1.022351178615497,-7.749966621526254,30.188668860365865,21.792998538575485,-0.6225443230652203,1.4741025484187418,2.105864673015205,3.3794678738789656,20.507129488074654,1.94000244140625,-2.5877011603745146,-0.9225011825561538,-4.947678235225169,3.1026758701128614,-2.935089708890658,1.0900873437783503,-1.8999977111816406,93.13710090617718,77.87410377020316,2.012588526334507,2,-0.6449985504150391,1.3000011444091797,2.585000991821289,3.574998855590813,1.7400016784667969,2,-0.004948756115721431,-2.1500233651544485,56.79999923706055,-1.054806546685937,56.849998474121094,1.666659602424448,57.38000106811523,-0.004948756115721431
11103,2006-02-09,58.54999923706055,59.709999084472656,58.29999923706055,59.1500015258789,12131200.0,-0.0008532293235916644,-1.5636307519446246,-0.38709844138775834,35.37060131376474,22.899636035786003,-0.6555972301503417,1.278556961474166,2.076197083699924,3.3584215253076835,20.544691932051673,1.4099998474121094,-2.6339120107839875,-0.7750003814697237,-4.565844265318468,3.0158435023790204,-2.6704223233940922,1.1204215604546448,-1.8499984741210938,61.461777599223375,42.88858265932067,1.8954219419243712,2,-0.3449993133544922,1.3500003814697266,2.5974998474121094,3.62499809265136,1.9300003051757812,3,0.008368944233164699,-1.022351178615497,58.599998474121094,-2.1500233651544485,56.79999923706055,-1.054806546685937,56.849998474121094,0.008368944233164699
11104,2006-02-10,58.38999938964844,58.7599983215332,58.2400016784668,58.70000076293945,8158200.0,-0.002732704517455109,1.4186087774239051,0.516666984556899,31.23323718176536,24.071149254523146,-0.6099004573867575,1.1991810622748744,2.1659235527810097,3.454186696295139,20.785440732824494,0.5199966430664062,-2.5110431446198405,-0.7440002441406222,-4.30049899688332,2.8124985086020757,-2.522249620511971,1.0342491322307268,-1.5695986938476594,56.14616508650243,37.26780154939987,1.7782493763713483,2,-0.1849994659423828,1.510000228881836,2.9549999237060547,3.7849979400634695,2.1800003051757812,4,0.011817133903388566,-1.5636307519446246,58.54999923706055,-1.022351178615497,58.599998474121094,-2.1500233651544485,56.79999923706055,0.011817133903388566
11105,2006-02-13,58.5,58.63999938964844,58.040000915527344,58.38000106811523,5015500.0,0.0018838946994588213,2.000009536797734,-0.38709161385592644,42.508702696739434,26.83888733972614,-0.7869843802428917,0.8724314557599939,1.9935383762460503,3.2839307217605906,21.58741400203665,0.5999984741210938,-2.4193971173080655,-0.4679996490478544,-3.7994284670846454,2.8634291689889366,-2.1337140580662464,1.1977147599705376,-1.564015368652349,59.80067245166041,36.942509761986045,1.6657144090183942,2,-0.2950000762939453,1.3999996185302734,2.922499656677246,3.6299991607666016,2.5,0,0.013504289154313565,1.4186087774239051,58.38999938964844,-1.5636307519446246,58.54999923706055,-1.022351178615497,58.599998474121094,0.013504289154313565
11106,2006-02-14,59.04999923706055,59.27000045776367,58.70000076293945,58.70000076293945,9817100.0,0.009401696360009426,-2.2571553133514985,2.916679912261009,55.064452969950985,30.50736199951582,-1.2295672069667418,0.15473352066972978,1.3881936971148292,2.6714725433664057,22.591623366100787,0.7700004577636719,-2.30581719093702,0.19349956512451172,-2.9564452769008867,3.34344440714991,-1.381472855888191,1.7684719861372145,-2.0030540275878934,76.25898786980625,49.64090256350255,1.5749724210126999,2,-0.8449993133544922,0.8500003814697266,2.372500419616699,3.0799999237060547,1.7600021362304759,1,0.012701100926167053,2.000009536797734,58.5,1.4186087774239051,58.38999938964844,-1.5636307519446246,58.54999923706055,0.012701100926167053
11107,2006-02-15,59.099998474121094,59.4000015258789,58.70000076293945,59.08000183105469,8314500.0,0.0008467271415164568,1.2580569740971186,0.05713351498637602,54.30711048628137,34.067844614902256,-1.2127039574344352,-0.14612200261694852,1.297763097734503,2.5589903019618845,23.412078605447004,0.700000762939446,-2.1203758582901457,0.3979988098144531,-2.3396488838742187,3.135646503503125,-0.9708250370298828,1.766822656658789,-1.94653110964844,63.472977294531496,33.812529179416494,1.3688238468443346,2,-0.8949985504150391,0.8000011444091797,2.3524999618530273,2.7550010681152344,1.2900009155273438,2,0.015566869837491337,-2.2571553133514985,59.04999923706055,2.000009536797734,58.5,1.4186087774239051,58.38999938964844,0.015566869837491337
11108,2006-02-16,58.97999954223633,59.45000076293945,58.58000183105469,59.45000076293945,11893700.0,-0.0020304388321991107,2.7021134991234335,-23.504006104540252,52.504644521587736,37.39140700628373,-0.9881155802478787,-0.29235242090052793,1.380260724577738,2.626191412457821,23.901520785198272,0.8699989318847656,-1.8011356049234664,0.4374998092651339,-1.7697304862165097,2.6447301047467775,-0.6661153384756915,1.5411149570059592,-1.7242709089636747,66.66657648468845,34.419621642801076,1.1036151477408227,2,-0.7749996185302734,0.8650016784667969,2.5174989700317383,2.789999008178711,0.9599990844726491,3,0.023058674481298613,1.2580569740971186,59.099998474121094,-2.2571553133514985,59.04999923706055,2.000009536797734,58.5,0.023058674481298613
11109,2006-02-17,59.06999969482422,59.27000045776367,58.7400016784668,59.18000030517578,6773400.0,0.0015259435959038559,2.655152455868038,0.23404324394519838,56.47967510868579,41.15353703175776,-0.9087430521379005,-0.5466312345372017,1.2717298112015527,2.4852968727689273,25.006072216558152,0.529998779296875,-1.5448279017837692,0.6139999389648452,-1.3420255032397819,2.570025381169472,-0.3640127821374719,1.5920126600671622,-1.7161002435035684,73.04956672068568,36.68145903347918,0.9780127211023145,2,-0.8649997711181641,0.5900001525878906,2.4274988174438477,2.6999988555908203,0.529998779296875,4,0.0238699823039894,2.7021134991234335,58.97999954223633,1.2580569740971186,59.099998474121094,-2.2571553133514985,59.04999923706055,0.0238699823039894
11110,2006-02-21,59.13999938964844,59.31999969482422,58.75,59.13000106811523,6489200.0,0.0011850295443687209,2.0810883259616673,-0.09089332778477814,68.26483421733337,47.32465859516384,-0.692577097235386,-0.8201350476025482,1.1974930099247203,2.370999319011105,26.021622757046647,0.5699996948242188,-1.2607560417648571,0.7864995956420913,-0.7322706548005158,2.3052698460846983,0.027114470420784187,1.5458847208633983,-1.6918559530017063,64.36761449586741,22.74003005459396,0.7593851252213045,2,-0.8199996948242188,0.5200004577636719,2.357499122619629,2.6299991607666016,0.3699989318847656,1,0.024179917482821,2.655152455868038,59.06999969482422,2.7021134991234335,58.97999954223633,1.2580569740971186,59.099998474121094,0.024179917482821
11111,2006-02-22,59.02999877929688,59.20000076293945,58.70000076293945,59.0099983215332,8647200.0,-0.0018600035760367728,1.777743634302184,2.0003815337650273,64.0287611833801,51.08466885327654,-0.260365422522554,-0.7759060753731788,1.300601390805717,2.4394448441268466,25.932868543647636,0.5,-0.9479775515281545,0.6929990768432717,-0.7863899523178404,2.1723881060043837,-0.04669543773728435,1.4326935914238277,-1.4913811167371165,51.72385065661187,7.056466656572418,0.7396945145805548,2,-0.1549987792968821,0.6300010681152273,2.7224998474121023,2.739999771118157,0.31999969482421164,2,0.03337288262648652,2.0810883259616673,59.13999938964844,2.655152455868038,59.06999969482422,2.7021134991234335,58.97999954223633,0.03337288262648652
11112,2006-02-23,58.59000015258789,59.06000137329102,58.45000076293945,59.0,9753300.0,-0.00745381392186828,1.3018778295198195,-20.4995231737482,60.6818081327655,53.89702516649885,0.19899191932092464,-0.34658894499486337,1.7278082125168055,2.826285664689479,24.98377516288308,0.6100006103515696,-0.5836770889634977,0.24850044250488423,-1.2335214092059772,1.7305222942157457,-0.49251048335055003,0.9895113683603185,-0.9645272331516068,13.99993896484375,-33.439275743427345,0.7410109258554313,2,0.1550006866455078,1.0699996948242188,3.202498435974121,3.1799983978271484,0.6300010681152415,3,0.03789044572318678,1.777743634302184,59.02999877929688,2.0810883259616673,59.13999938964844,2.655152455868038,59.06999969482422,0.03789044572318678
11113,2006-02-24,57.7599983215332,58.68999862670898,57.41999816894531,58.68999862670898,10373100.0,-0.014166271187798007,1.731182883910213,2.2682942714390544,53.83061818103518,56.40784527752883,1.0115194200020738,0.4364838605152528,2.5334978110343798,3.605268180284824,24.34758469447734,1.2700004577636648,-0.149324799348868,-0.537501335144043,-2.0343871103942703,0.9593844401061844,-1.2859442227691602,0.21094155248107427,1.9500007629394531,17.894730501893292,-31.553388974311012,0.7484428876251137,2,0.6750011444091797,1.9000015258789062,4.060000419616699,4.010000228881836,1.4099998474121094,4,0.04553326081269571,1.3018778295198195,58.59000015258789,1.777743634302184,59.02999877929688,2.0810883259616673,59.13999938964844,0.04553326081269571
11114,2006-02-27,57.90999984741211,58.54999923706055,57.83000183105469,57.959999084472656,7007800.0,0.0025969794016247327,-5.8572726116732365,0.05376260285322896,61.57207240598391,58.52599746744488,0.8786712771076779,0.2355522866591997,2.357202074967759,3.4157785877124667,23.53599655089836,0.7900009155273438,0.058788298730497957,-0.3474998474121094,-1.8407244577229136,1.1457247628986948,-1.0941121525675115,0.39911245774329274,1.7541992187500028,25.78954131313821,-28.376474029827584,0.7466123051554014,2,0.5249996185302734,1.5900001525878906,3.91249942779541,3.8599987030029297,0.9099998474121094,0,0.03505437376352516,1.731182883910213,57.7599983215332,1.3018778295198195,58.59000015258789,1.777743634302184,59.02999877929688,0.03505437376352516
11115,2006-02-28,57.6500015258789,57.91999816894531,57.41999816894531,57.81000137329102,8942200.0,-0.004489696463793491,1.6316243863752724,3.2000457770659745,58.872680618857274,58.94913387287892,1.1235732648011805,0.46006955446041076,2.5918561427249145,3.6268715558632607,22.605848102805464,0.5,0.18819925175532148,-0.5699981689453182,-2.085656164210093,0.9456598263194564,-1.3278271665777055,0.18783082868706913,1.9693135223388794,12.92151807585196,-45.404295609662555,0.7578289976323884,2,0.7849979400634837,1.3199996948242259,4.079998016357429,4.11999702453614,0.75,1,0.03382475102566729,-5.8572726116732365,57.90999984741211,1.731182883910213,57.7599983215332,1.3018778295198195,58.59000015258789,0.03382475102566729
11116,2006-03-01,57.65999984741211,57.81999969482422,57.45000076293945,57.61999893188477,7141200.0,0.0001734314183621244,1.0555461365659307,-0.25000596047009527,34.33333630032395,56.729825629994764,1.0009264359443577,0.4843553488383918,2.5544953337156713,3.5803032306888696,21.255199725868835,0.3699989318847656,0.36912494029222387,-0.5659997940063448,-2.071237841658359,0.9392382536456694,-1.318618817832352,0.18661922981966228,1.9153288632202177,14.634220093645919,-37.66524486793462,0.7526190238260058,3,0.7749996185302734,1.1900005340576172,4.042499542236328,4.10999870300293,0.8400001525878906,2,0.032084607683260824,1.6316243863752724,57.6500015258789,-5.8572726116732365,57.90999984741211,1.731182883910213,57.7599983215332,0.032084607683260824
11117,2006-03-02,57.68999862670898,58.2599983215332,57.45000076293945,57.5,7794500.0,0.0005202701938302745,-4.586245905736573,4.7498569521273115,35.57043887002864,54.84824722426596,0.8380114812693975,0.46479785427768405,2.4743519307970345,3.524395289293203,19.719376391665598,0.80999755859375,0.42648492178769715,-0.527500915527348,-2.043324073438029,0.9883222423833331,-1.285412494482685,0.230410663427989,1.8422234730896108,21.259870901078788,-28.64628541297513,0.7579115789553391,3,0.6800003051757884,1.1600017547607493,3.5125017166137766,3.8800010681152415,0.14000320434571023,3,0.028774482352710296,1.0555461365659307,57.65999984741211,1.6316243863752724,57.6500015258789,-5.8572726116732365,57.90999984741211,0.028774482352710296
11118,2006-03-03,57.47000122070313,58.11999893188477,57.47000122070313,57.54999923706055,6462400.0,-0.003813440999182016,-15.250345715514785,-0.4210452346055559,34.86841775042798,52.44699640668176,0.9178076264631443,0.7068597278882791,2.629976000575887,3.7206136609828206,18.06151033457023,0.6499977111816406,0.3461303726365301,-0.7384983062744084,-2.2705591134645857,0.793562500915769,-1.504528709869497,0.027532097320680293,2.0199764004783916,4.425044645419789,-42.84562067678853,0.7660304035950899,3,0.8999977111816335,0.7349987030029226,2.9799985885620046,3.4399986267089773,0.23999786376952414,4,0.030450669267944486,-4.586245905736573,57.68999862670898,1.0555461365659307,57.65999984741211,1.6316243863752724,57.6500015258789,0.030450669267944486
11119,2006-03-06,57.849998474121094,58.06999969482422,57.5099983215332,57.56999969482422,7349500.0,0.006612097535175776,-1.7999961853172863,-3.5000715273476,40.181215958621316,49.326594377935976,0.38728062723012613,0.38354334734290774,2.2019113162042103,3.3167298828978673,15.953857280102884,0.5999984741210866,0.2677323002580536,-0.3820009231567383,-1.8744603864791856,1.110458540165709,-1.128230654817962,0.36422880850448536,1.5985795580157074,51.190503222056215,5.277401942047895,0.7462297316612237,3,0.46000099182128906,0.35500144958496094,2.600001335144043,3.0600013732910156,-0.09999847412109375,0,0.02281762713294988,-15.250345715514785,57.47000122070313,-4.586245905736573,57.68999862670898,1.0555461365659307,57.65999984741211,0.02281762713294988
11120,2006-03-07,58.22000122070313,58.31000137329102,57.52999877929688,57.52999877929688,9560000.0,0.006395898986022663,-1.2608690844758956,2.464305177111717,36.74121795129617,46.29464512992665,-0.14186665063837722,0.1280030828337786,1.7839256907146748,2.9276237504966005,13.47742622925579,0.7800025939941406,0.2110660872080672,-0.08049831390380291,-1.424231484803876,1.2632348569962701,-0.7523648993538359,0.5913682715462301,1.1880052141698414,89.53487340536904,45.4997857167284,0.6718665854500352,3,0.019998550415031957,-0.015001296997077418,2.2299985885620046,2.6899986267089773,-0.3500022888183594,1,0.010305710435260629,-1.7999961853172863,57.849998474121094,-15.250345715514785,57.47000122070313,-4.586245905736573,57.68999862670898,0.010305710435260629
11121,2006-03-08,58.7400016784668,58.849998474121094,57.83000183105469,58.1500015258789,7423700.0,0.008931646287543282,1.5185296818706289,0.8550696594427347,45.00003708738953,44.55222612488488,-0.7904538745626013,-0.2521321637975973,1.2068108607640085,2.383206523813854,10.531944629528237,1.0199966430664062,0.12812139499656894,0.34250202178954936,-0.8119101076766881,1.4969141512557869,-0.2347040429435694,0.9197080865226681,0.628244591087622,92.14307317963711,48.47788760768336,0.5772060647331193,3,-0.6050033569335938,-0.5350017547607422,1.7099981307983398,2.1699981689453125,-0.8300018310546875,2,-0.005788221703652674,-1.2608690844758956,58.22000122070313,-1.7999961853172863,57.849998474121094,-15.250345715514785,57.47000122070313,-0.005788221703652674
11122,2006-03-09,58.31000137329102,58.97000122070313,58.25,58.95000076293945,8570900.0,-0.0073203999470331516,1.1176496987512248,-1.0847444476772128,41.43223978567433,43.17462852540034,-0.45186688539953224,0.16340625734211756,1.5802925119246254,2.750594716667571,9.335196672897142,0.7200012207031321,-0.03837150615588314,-0.07299842834471804,-1.2239810972648613,1.0779842405754252,-0.6484897628047932,0.5024929061153571,1.019279934251216,56.00001017252604,14.614617654974936,0.5754913344600717,3,-0.11500167846680398,-0.10500144958496804,1.8449983596801687,2.3049983978271413,-0.6599998474121236,3,0.0032584226073437694,1.5185296818706289,58.7400016784668,-1.2608690844758956,58.22000122070313,-1.7999961853172863,57.849998474121094,0.0032584226073437694
11123,2006-03-10,59.040000915527344,59.040000915527344,58.5,58.6500015258789,9240900.0,0.012519285286292314,1.7692397981141672,-0.6093746274706328,49.67034275299014,41.85221411951215,-1.096513874257056,-0.5565352174638463,0.8272044422845255,1.9667017451128501,9.151985233369107,0.729999542236321,-0.16370450432409456,0.6325010299682603,-0.5537688261430063,1.8187708860795269,0.039366101912627016,1.2256359580238936,0.2510947292429577,100.0,60.033148570632065,0.593134928055634,3,-0.8100013732910156,-0.8350009918212891,1.034998893737793,1.5749988555908203,-0.9099998474121165,4,-0.02049456412109285,1.1176496987512248,58.31000137329102,1.5185296818706289,58.7400016784668,-1.2608690844758956,58.22000122070313,-0.02049456412109285
11124,2006-03-13,59.08000183105469,59.36999893188477,59.0,59.349998474121094,6219700.0,0.0006775222714610063,1.3871086828115136,-0.6923001682381814,49.33630969963456,40.79261735070962,-1.0651036247573558,-0.5714931577791162,0.7602352619695267,1.8836698831883822,9.062967943790964,0.36999893188477273,-0.24806807768334949,0.6380018234252915,-0.5856698942981993,1.8616735411487824,0.02616596456354614,1.249837682287037,-1.660003662109375,84.23928930537232,45.40262008776351,0.611835858861744,3,-0.6700019836425781,-0.8750019073486328,0.7299985885620117,1.529998779296875,-1.0600013732910156,0,-0.023188942182156613,1.7692397981141672,59.040000915527344,1.1176496987512248,58.31000137329102,1.5185296818706289,58.7400016784668,-0.023188942182156613
11125,2006-03-14,59.290000915527344,59.4000015258789,59.02999877929688,59.1500015258789,7888100.0,0.0035544867631041033,1.055567329292589,-0.5185227047953017,52.81387890717883,42.8460109736935,-1.1376391498334257,-0.7581431550977555,0.5306324807763048,1.6319031230539949,8.806702408602074,0.37000274658201704,-0.2302158128534586,0.8085008621215835,-0.4727038106229742,2.089705534866141,0.1678985257493082,1.4491031984938587,-1.8310027313232453,92.99359033545088,53.482556875641876,0.6406023363722777,3,-0.8649997711181641,-1.085000991821289,0.24499893188476562,1.1049995422363281,-1.0699996948242116,1,-0.025974041014461102,1.3871086828115136,59.08000183105469,1.7692397981141672,59.040000915527344,1.1176496987512248,58.31000137329102,-0.025974041014461102
11126,2006-03-15,59.79999923706055,59.95000076293945,59.099998474121094,59.1500015258789,8900800.0,0.008601759380301166,-1.266661241347039,4.6428610354221584,62.89979128946678,45.8826056869644,-1.4663585608807352,-1.274412193444448,0.011388239173399484,1.0611230811149426,9.44738110693051,0.8500022888183594,-0.2482254929921055,1.2809991836547852,-0.10950844719761221,2.6715068145071825,0.5857453682285865,1.9762529990809838,-2.2633609191894593,91.17638479058444,46.43743037273575,0.6952538154261985,3,-1.0899982452392578,-1.4749984741210938,-0.3699989318847656,0.1550006866455078,-1.4300003051757741,2,-0.032274253006673526,1.055567329292589,59.290000915527344,1.3871086828115136,59.08000183105469,1.7692397981141672,59.040000915527344,-0.032274253006673526
11127,2006-03-16,60.02000045776367,60.22999954223633,59.70000076293945,59.95000076293945,10785400.0,0.003678950225918687,1.1632697547683923,0.1076922174032959,77.69614397136749,50.64124193373546,-1.4763448432472188,-1.4987994387665253,-0.2648172019427335,0.7833974650137279,10.368705889538926,0.529998779296875,-0.22133624524167317,1.4550003051757798,-0.07073005355962891,2.9807306639111886,0.6921351258080719,2.2178654845434878,-2.33856039318848,87.86132138502212,38.08568198508258,0.7628651793677056,3,-1.1500015258789062,-1.4400005340576172,-1.0200004577636719,-0.12000083923339844,-1.6899986267089844,3,-0.03515495825156445,-1.266661241347039,59.79999923706055,1.055567329292589,59.290000915527344,1.3871086828115136,59.08000183105469,-0.03515495825156445
11128,2006-03-17,60.34000015258789,60.4000015258789,60.1500015258789,60.4000015258789,11512300.0,0.005331551022719649,7.3331426028375,-0.8571662125339584,78.5882902047376,54.908694627748375,-1.5046525012379561,-1.8041888946098368,-0.6690875516790769,0.4085448184512046,11.286916368053339,0.38000106811522727,-0.06389375942161735,1.7069999694824247,-0.006305409603733381,3.420305348568583,0.8503472799393421,2.5636526590255073,-2.454675329799805,95.7141922932305,41.132133286871635,0.8566526895430792,3,-1.375,-1.4300003051757812,-1.4125003814697266,-0.4400005340576172,-2.1300010681152344,4,-0.04458068644193769,1.1632697547683923,60.02000045776367,-1.266661241347039,59.79999923706055,1.055567329292589,59.290000915527344,-0.04458068644193769
11129,2006-03-20,60.47999954223633,60.54999923706055,60.29999923706055,60.4000015258789,5889200.0,0.0023201754937753893,1.2727540705033726,-1.3332697565010074,84.2615316264772,60.188729480546264,-1.377178440089871,-1.932203545831321,-0.8850863410982015,0.21347069371512362,12.31399469674449,0.25,0.10675683424728533,1.7764993667602553,-0.11888315874350752,3.671881892264018,0.8288081040083739,2.7241906295121368,-2.34320704913916,95.3947583063753,34.07467965056705,0.9476912627518806,3,-1.289999008178711,-1.4950008392333984,-1.427499771118164,-0.5799999237060547,-1.9399986267089844,0,-0.03885579517043436,7.3331426028375,60.34000015258789,1.1632697547683923,60.02000045776367,-1.266661241347039,59.79999923706055,-0.03885579517043436
11130,2006-03-21,60.56999969482422,60.84000015258789,60.40999984741211,60.77999877929688,7880000.0,0.001488097772306407,1.6060479955611042,-2.6250536455103224,84.56060709027105,64.58434836975533,-1.2279024616619054,-2.0127746725971747,-1.0606336053633214,0.0766628866830601,13.566023498446366,0.43000030517578125,0.3198898442639617,1.794999504089354,-0.27001226896451413,3.8600112771432222,0.76249361756242,2.827505390616288,-2.143622392451448,84.48274728093465,16.54434347919512,1.032505886526933,3,-1.0249996185302734,-1.4400005340576172,-1.5174999237060547,-0.6700000762939453,-1.9199981689453196,1,-0.042100037145591185,1.2727540705033726,60.47999954223633,7.3331426028375,60.34000015258789,1.1632697547683923,60.02000045776367,-0.042100037145591185
11131,2006-03-22,61.0,61.099998474121094,60.29999923706055,60.29999923706055,7066500.0,0.0070992291124698514,-1.2857096146615006,-3.3333514986374895,85.90025676819651,69.52523914559112,-1.4568075419813624,-2.411245988939733,-1.5855210697561333,-0.3858251308667917,14.92391453632393,0.7999992370605469,0.5201482342443597,2.126499748229982,-0.16521780298629096,4.418217299446255,0.9806409726218419,3.272358523838122,-2.2357154985971093,92.8572401710077,18.228854113434906,1.1458587756081378,3,-1.2000007629394531,-1.7400016784667969,-1.947500228881836,-1.1000003814697266,-2.3899993896484375,2,-0.045573750480276565,1.6060479955611042,60.56999969482422,1.2727540705033726,60.47999954223633,7.3331426028375,60.34000015258789,-0.045573750480276565
11132,2006-03-23,60.81000137329102,60.9000015258789,60.61999893188477,60.77000045776367,6944600.0,-0.0031147315853931046,1.545464003329207,0.05714410275694336,86.46289955431347,73.61330101240482,-0.9777066722212524,-2.156993004329955,-1.4981198385978516,-0.2078738333450687,16.066809282100834,0.38000106811522727,0.7197754354615356,1.8255010604858484,-0.6183999778906966,4.269402098862393,0.6035505412975795,3.0474515796741173,-1.672002636253218,69.47389132494997,-13.454984425506652,1.2219505191882722,3,-0.7600021362304759,-1.5500030517578196,-1.7575016021728587,-0.9100017547607493,-2.220001220703132,3,-0.040125018686119396,-1.2857096146615006,61.0,1.6060479955611042,60.56999969482422,1.2727540705033726,60.47999954223633,-0.040125018686119396
11133,2006-03-24,60.38999938964844,60.79999923706055,60.290000915527344,60.65999984741211,5179200.0,-0.0069067912211404625,-1.170217601272655,-6.749856952125446,77.48917105521738,76.74139671858069,-0.386738610127189,-1.6125307250370184,-1.1683683428254241,0.17340579451915517,16.00136125243441,0.520000457763679,0.8577405274187555,1.2739990234374972,-1.1755025629441462,3.7235006098191405,0.04924823024667546,2.498749816628319,-0.9380806946773035,12.345527842664456,-71.5164705551436,1.2247507931908215,3,-0.3250007629394531,-1.1300010681152344,-1.3374996185302734,-0.48999977111816406,-1.720001220703125,4,-0.03411156779953306,1.545464003329207,60.81000137329102,-1.2857096146615006,61.0,1.6060479955611042,60.56999969482422,-0.03411156779953306
11134,2006-03-27,59.93999862670898,60.4000015258789,59.75,60.06999969482422,7469400.0,-0.0074515775374655036,-1.549033980836665,0.48148462114471613,68.29784177449939,78.46183703717186,0.2213599985106356,-1.0568342465192728,-0.8063588588571946,0.5869435405079955,15.599714162590853,0.6500015258788991,1.052195200252271,0.7224983215331946,-1.6844550588463747,3.129451701912764,-0.4809783686565865,1.9259750117229757,-0.22438716707384998,14.073988256370026,-66.21720140596653,1.2034766901897842,3,0.15999984741211648,-0.6800003051757741,-0.9149980545043874,-0.03999900817870383,-1.5900001525878835,0,-0.02886218855309486,-1.170217601272655,60.38999938964844,1.545464003329207,60.81000137329102,-1.2857096146615006,61.0,-0.02886218855309486
11135,2006-03-28,59.599998474121094,59.86999893188477,59.5099983215332,59.79999923706055,7750000.0,-0.005672341681308923,1.1176496987512015,1.538454766865141,59.5132379265266,78.08555333017851,0.6816393250069623,-0.5936937690900024,-0.5475422367264713,0.8996297177562269,14.665234086970225,0.43000030517577414,1.158278637114151,0.2849983215332017,-2.009979937921891,2.579976580988294,-0.8624908081943445,1.432487451260748,1.5,5.66038641200166,-70.11062792132498,1.1474891297275474,3,0.7049999237060547,-0.3400001525878906,-0.6674985885620117,0.3000011444091797,-1.3400001525878906,1,-0.01778519439147319,-1.549033980836665,59.93999862670898,-1.170217601272655,60.38999938964844,1.545464003329207,60.81000137329102,-0.01778519439147319
11136,2006-03-29,59.5099983215332,59.79999923706055,59.349998474121094,59.61999893188477,6631700.0,-0.0015100697129543095,-1.0930253189262078,0.550000953670714,64.35402943339881,76.60309615929312,0.8115164021569541,-0.37733628532515695,-0.5240367458564421,0.971095577414772,13.59197597899787,0.4500007629394531,1.2709707799982297,0.10249824523926065,-2.056730092168756,2.2617265826472774,-0.9771159234647513,1.1821124139432726,1.558200149536134,10.322550476959321,-65.14244482400967,1.0796141687040095,3,0.7150001525878906,-0.25,-0.5199985504150391,0.3900012969970703,-0.80999755859375,2,-0.014451299275925589,1.1176496987512015,59.599998474121094,-1.549033980836665,59.93999862670898,-1.170217601272655,60.38999938964844,-0.014451299275925589
11137,2006-03-30,59.349998474121094,59.6500015258789,59.20000076293945,59.22000122070313,7838600.0,-0.0026886212724730463,-4.294183645992197,-1.1817866555692862,54.29359426844475,73.90368549970502,0.968309899161703,-0.09127673848236384,-0.46309825152842166,1.1130392672961165,13.020132526362548,0.450000762939446,1.3530254547185265,-0.14050159454345845,-2.1437349567970827,1.8627317677101658,-1.1421182756702706,0.8611150865833537,1.6494719970703144,9.374865889421358,-60.38470417650629,1.001616681126811,3,0.8000011444091797,-0.09000015258789062,-0.08249855041503906,0.5500011444091797,-0.6399993896484375,3,-0.012468372077418022,-1.0930253189262078,59.5099983215332,1.1176496987512015,59.599998474121094,-1.549033980836665,59.93999862670898,-0.012468372077418022
11138,2006-03-31,59.22000122070313,59.72999954223633,59.06000137329102,59.45000076293945,9704000.0,-0.0021903497347964818,-1.4363603576110624,-1.7692646282059226,51.8918852043237,70.30705811946575,1.0311659251896472,0.18608920986346789,-0.43507058796461706,1.2291506085374166,12.451531922220424,0.6699981689453054,1.338655120553355,-0.3579988479614187,-2.1290593434929264,1.413061647570089,-1.243529095727176,0.5275313998043387,1.6715010679931552,11.940285760647829,-53.67490318443102,0.8855302477657541,3,0.8599987030029226,0.03999710083007102,-0.0175008773803782,0.6799983978271413,-0.8600006103515696,4,-0.010638315689446398,-4.294183645992197,59.349998474121094,-1.0930253189262078,59.5099983215332,1.1176496987512015,59.599998474121094,-0.010638315689446398
11139,2006-04-03,59.16999816894531,59.7599983215332,59.11999893188477,59.4900016784668,9271700.0,-0.0008443608700963168,-2.047601747486468,1.3913223757318858,48.30504639058611,66.2786624861674,0.9787270494302192,0.3584307103553357,-0.4455546404683517,1.2560540906736364,11.83483109700299,0.6399993896484304,1.2390420504396218,-0.4740018844604492,-2.062941859092099,1.1149380901712007,-1.2684718717762777,0.3204681028553793,1.5749840465185514,13.579892246250347,-46.56564916657682,0.7944699873158264,4,0.9100017547607422,0.09000015258789062,-0.1224985122680664,0.7300014495849609,-0.8499984741210938,0,-0.008450228417658079,-1.4363603576110624,59.22000122070313,-4.294183645992197,59.349998474121094,-1.0930253189262078,59.5099983215332,-0.008450228417658079
11140,2006-04-04,58.81999969482422,59.31000137329102,58.75,59.27000045776367,9506700.0,-0.005915134104310105,1.1132023866932197,1.4062369616269506,35.502969932746225,60.67896394889515,1.1782925967591353,0.7965224307157115,-0.173930166067791,1.5912215754477614,11.755836438497425,0.5600013732910227,1.0886955767456783,-0.8540002822876005,-2.349655228500538,0.6416546639253369,-1.6018277553940692,-0.10617280918113181,1.7901840532658184,6.66664244634897,-47.50669349594901,0.7478274731064682,4,1.0050010681152344,0.4399986267089844,0.14750003814697266,1.0799999237060547,0.020000457763671875,1,-0.007990500223421182,-2.047601747486468,59.16999816894531,-1.4363603576110624,59.22000122070313,-4.294183645992197,59.349998474121094,-0.007990500223421182
11141,2006-04-05,58.4000015258789,58.97999954223633,58.31000137329102,58.599998474121094,8809200.0,-0.007140397332954684,-2.5263316401309996,0.44443690925276025,27.374304057113875,54.113564449206315,1.3306251704586387,1.2540377834589833,0.2201930173067126,1.9898041318692705,12.65820020075678,0.6699981689453054,0.8801265785631074,-1.2569984436035213,-2.804193657211705,0.2901967700046626,-2.030596050407617,-0.4834008367994258,2.0241638474021357,6.206920138486007,-41.89969910782996,0.7735976068040923,4,1.154998779296882,0.8749980926513743,0.30249881744385476,1.4999980926513743,0.43000030517578836,2,-0.002397315080268525,1.1132023866932197,58.81999969482422,-2.047601747486468,59.16999816894531,-1.4363603576110624,59.22000122070313,-0.002397315080268525
11142,2006-04-06,58.5,58.7400016784668,58.11000061035156,58.4000015258789,6432000.0,0.0017123025943208692,1.1724106179790061,-0.5000000000000178,22.619019235856484,48.01688091372177,0.9705583220001657,1.2321777571165882,0.12267269429226246,1.8625269376888127,13.862777408967208,0.6300010681152344,0.6459543546376736,-1.1664999008178683,-2.6808558087269247,0.34785600709118825,-1.923677854772393,-0.40932194686334356,1.6704656932822317,23.63635943283465,-17.686144981811285,0.7571779539545279,4,0.7550010681152344,0.7749996185302734,0.1424999237060547,1.3999996185302734,1.470001220703132,3,0.003418816460503571,-2.5263316401309996,58.4000015258789,1.1132023866932197,58.81999969482422,-2.047601747486468,59.16999816894531,0.003418816460503571
11143,2006-04-07,57.83000183105469,58.72000122070313,57.70000076293945,58.45000076293945,8974300.0,-0.011452960152911307,-1.3181800448226546,-6.2000839246199915,15.938294014448928,42.19915338482727,1.3848657079142157,1.9045238440934185,0.7829013819139803,2.5088973706281763,15.269767755084656,1.020000457763679,0.3166395367073136,-1.7759981155395508,-3.4804856858632576,-0.07151054521584399,-2.628241900701404,-0.9237543303776974,2.0519987506172512,6.310738941068412,-27.008233207661295,0.8522437851618525,4,0.9549980163574219,1.4549980163574219,0.7799978256225586,2.069997787475586,2.4199981689453125,4,0.015216967414056093,1.1724106179790061,58.5,-2.5263316401309996,58.4000015258789,1.1132023866932197,58.81999969482422,0.015216967414056093
11144,2006-04-10,57.709999084472656,57.90999984741211,57.52000045776367,57.849998474121094,9309100.0,-0.0020750949815393493,1.9999706564159747,0.22580585618566532,13.520383338328898,37.08883620836086,1.291044283276868,2.0202037921133496,0.8892821345923352,2.6108812261843255,16.37872068836074,0.3899993896484375,-0.030341212383085292,-1.827500724792479,-3.7206668165927184,0.06566536700776027,-2.7740837706925987,-0.8809176788923594,1.8228815262020817,10.614442990550595,-15.562101438141644,0.9465830459001199,4,0.9500007629394531,1.5949993133544922,0.5775003433227539,2.190000534057617,2.420001983642571,0,0.011263239233940459,-1.3181800448226546,57.83000183105469,1.1724106179790061,58.5,-2.5263316401309996,58.4000015258789,0.011263239233940459
11145,2006-04-11,57.75,58.02000045776367,57.31999969482422,57.709999084472656,9114500.0,0.0006931366515670057,1.4137881139670097,-0.28572207084468665,3.9659897467820144,30.379054020958996,1.0739625157873576,1.9593723772535867,0.8458368601240522,2.5158672505899276,17.586508419624348,0.7000007629394531,-0.32095331418439343,-1.7104997634887695,-3.7644914878433156,0.3434919608657765,-2.7374956256660425,-0.6835039013114965,1.420562183150743,25.903635222987457,7.8245968633511715,1.0269958621772712,4,0.7899990081787109,1.4599990844726562,0.5074996948242188,2.1499996185302734,2.3899993896484375,1,0.00987012458570069,1.9999706564159747,57.709999084472656,-1.3181800448226546,57.83000183105469,1.1724106179790061,58.5,0.00987012458570069
11146,2006-04-12,57.86999893188477,57.9900016784668,57.7599983215332,57.849998474121094,6708200.0,0.0020779035824203262,-1.3000247954376394,0.5000000000001776,7.514404344787323,25.181366251663725,0.7787600535609513,1.7785565625779967,0.7514415839727562,2.3342883698950416,18.15724441742746,0.24000167846679688,-0.545182445153209,-1.4940008163452063,-3.659173835396615,0.6711722027062024,-2.5765873258709107,-0.411414306819502,0.9304507536006668,38.7322865317202,26.032633174333657,1.082586509525704,4,0.6700000762939382,1.3400001525878835,0.35250091552733664,2.0300006866455007,2.0300025939941264,2,0.01676172867818515,1.4137881139670097,57.75,1.9999706564159747,57.709999084472656,-1.3181800448226546,57.83000183105469,0.01676172867818515
11147,2006-04-13,57.90999984741211,58.0,57.52999877929688,57.84000015258789,7339900.0,0.0006912202568798431,2.760009765624943,3.4999046347498535,9.74024124260147,20.497850255916813,0.5733032310479587,1.6573477259813885,0.7277209053154863,2.230877891305802,18.525029135689667,0.4700012207031179,-0.7060707573950395,-1.3484998703002944,-3.583581458987439,0.8865817183868501,-2.466040664643863,-0.2309590759567257,0.5943598399410845,42.142822109961045,28.183957741110607,1.117540794343572,4,0.6299991607666016,1.2999992370605469,0.25999927520751953,1.989999771118164,1.9500007629394531,3,0.015886755069361103,-1.3000247954376394,57.86999893188477,1.4137881139670097,57.75,1.9999706564159747,57.709999084472656,0.015886755069361103
11148,2006-04-17,57.6500015258789,57.81999969482422,57.459999084472656,57.68000030517578,8810800.0,-0.004489696463793491,1.3226028745816105,-0.42855585831072823,10.380612332446944,16.284024249456905,0.6561812197395369,1.7976516663456792,1.008083857639697,2.4379250879222454,18.747373149461122,0.4500007629394531,-0.9027809749915505,-1.4739982604980568,-3.7582634181791335,0.8102668971830198,-2.616130839338595,-0.3318656816575185,0.6174861629684969,47.14306734023147,31.82735861674648,1.1421325788405394,4,0.664999008178718,1.559997558593757,0.5499982833862376,2.2499980926513743,2.349998474121101,0,0.04024283839407694,2.760009765624943,57.90999984741211,-1.3000247954376394,57.86999893188477,1.4137881139670097,57.75,0.04024283839407694
11149,2006-04-18,58.13000106811523,58.13999938964844,57.66999816894531,57.70000076293945,12658300.0,0.008326097650159792,1.088908480553389,-14.333926754828514,25.74257675045172,15.199536118090851,0.014688690108137337,1.1937746391910977,0.5631507108380092,1.916169588714773,18.55839547176706,0.48999786376953836,-1.0351787024651031,-0.8764987945556726,-3.1082336966548567,1.3552361075435115,-1.992366245605261,0.23936865649391592,-0.8100013732910085,98.78069204216551,78.84624963750551,1.1158674510495916,4,0.019998550415046168,1.079998016357429,0.08749866485596414,1.7699985504150462,2.6599998474121165,1,0.03646996203218045,1.3226028745816105,57.6500015258789,2.760009765624943,57.90999984741211,-1.3000247954376394,57.86999893188477,0.03646996203218045
11150,2006-04-19,58.02000045776367,58.38000106811523,57.849998474121094,58.27999877929688,9145600.0,-0.0018923208038936767,1.304344581090871,-0.6046468302549901,25.573768851511858,14.999476650801737,-0.0008096584637158344,1.1625447845799144,0.7247486748393115,1.989418212759304,17.86162786018472,0.5300025939941335,-1.1620914821437012,-0.8589994430542021,-3.004328162472497,1.2863292763640928,-1.931663802763353,0.2136649166549489,-0.6836007690429682,60.86958324522278,38.07853779610202,1.072664359709148,4,0.010000228881835938,1.1899986267089844,0.28749942779541016,1.8799991607666016,2.4300003051757812,2,0.03636678031203311,1.088908480553389,58.13000106811523,1.3226028745816105,57.6500015258789,2.760009765624943,57.90999984741211,0.03636678031203311
11151,2006-04-20,58.22000122070313,58.5,58.02000045776367,58.06000137329102,7619600.0,0.0034471003337039896,-2.9999682110782024,-0.6153880012324318,31.715233128895193,16.010167083361594,-0.2559438327714929,0.7837795929731328,0.5813449890066735,1.7524973548276606,16.766891142633515,0.4799995422363281,-1.276003804538675,-0.5199987411498981,-2.434529653725285,1.3945321714254888,-1.4772641974375915,0.43726671513779536,-0.8418574768066449,73.07706415288187,46.58180230993712,0.9572654562876932,4,-0.20000076293946023,0.9899978637695241,0.09499931335448508,1.6799983978271413,2.469997406005845,3,0.0329783258105214,1.304344581090871,58.02000045776367,1.088908480553389,58.13000106811523,1.3226028745816105,57.6500015258789,0.0329783258105214
11152,2006-04-21,58.36999893188477,58.599998474121094,58.06000137329102,58.5,10014200.0,0.0025763948477606213,2.2727293745014423,-0.8125074505876579,36.33435426676182,18.27639600028525,-0.47642237853235514,0.4654755229388954,0.43282601718365044,1.5584126729430992,15.540297686732199,0.539997100830071,-1.3155404919836329,-0.24800090789793927,-1.9001191810536113,1.4041173652577328,-1.0740600444757717,0.5780582286798932,-0.9245438126220762,79.82459075638188,49.36129697393639,0.8260591365778347,4,-0.4099998474121165,0.8400001525878835,0.14750194549559836,1.5300006866455007,1.479999542236321,4,0.02621214017460538,-2.9999682110782024,58.22000122070313,1.304344581090871,58.02000045776367,1.088908480553389,58.13000106811523,0.02621214017460538
11153,2006-04-24,58.33000183105469,58.61000061035156,58.18999862670898,58.5099983215332,8139300.0,-0.0006852338797669333,1.210530542589005,1.3845770122363503,36.451631956921,20.82431251346215,-0.40011828050369047,0.3617783655353435,0.47547944742778014,1.5496508550655363,14.889272858811164,0.42000198364258523,-1.2884130415393926,-0.18499813079834126,-1.613717188783454,1.2437209271867715,-0.8993576597908941,0.5293613981942116,-0.792183243403322,70.21297318355951,36.06024535205138,0.7143595289925563,4,-0.3650016784667969,0.8799972534179688,0.39499759674072266,1.569997787475586,1.8899993896484446,0,0.026230048538800288,2.2727293745014423,58.36999893188477,-2.9999682110782024,58.22000122070313,1.304344581090871,58.02000045776367,0.026230048538800288
11154,2006-04-25,58.209999084472656,58.45000076293945,58.11999893188477,58.31999969482422,8543400.0,-0.0020573074372534084,-1.275867512036052,0.6111264172936315,39.37279358598113,24.758401828928715,-0.22543916119869323,0.36420130920416227,0.6019569112389647,1.6260887465027452,15.197144374962846,0.3300018310546804,-1.2594613921241802,-0.21850090026855185,-1.4841308134273703,1.0471290128902666,-0.8513158568479611,0.4143140563108574,-0.5649622945512718,47.36836821763791,9.336534193624772,0.632814956579408,4,-0.17499923706054688,1.0,0.7275009155273438,1.6900005340576172,2.440002441406243,1,0.03075074632675645,1.210530542589005,58.33000183105469,2.2727293745014423,58.36999893188477,-2.9999682110782024,58.22000122070313,0.03075074632675645
11155,2006-04-26,58.540000915527344,58.63999938964844,58.290000915527344,58.38000106811523,10586700.0,0.00566916056081368,-1.0588136296828192,-1.4545359966708926,52.5179757396126,29.75879865057597,-0.48231518274517526,-0.05194800065245886,0.27885175116818317,1.2579905130187825,15.759644910652327,0.43000030517578125,-1.119291479178493,0.16450080871582173,-0.9772876887856725,1.306289306217316,-0.4063934400349254,0.7353950574665689,-0.7984677435629379,83.87118606525604,40.08643305698695,0.5708942487507455,4,-0.4900016784667969,0.6699981689453125,0.5474987030029297,1.3599987030029297,2.200000762939453,2,0.038435257342184226,-1.275867512036052,58.209999084472656,1.210530542589005,58.33000183105469,2.2727293745014423,58.36999893188477,0.038435257342184226
11156,2006-04-27,58.6500015258789,58.91999816894531,58.20000076293945,58.20000076293945,11577800.0,0.001879067451848515,-2.199983045818675,2.812507450587533,52.688198506389135,34.53079390210793,-0.5252750875802974,-0.2420931197762144,0.15943739091020603,1.1111044370699972,16.398620886042643,0.7199974060058594,-0.9452565604299181,0.3175012588500934,-0.7026916772177927,1.3376941949179795,-0.19259520918384965,0.8275977268840364,-0.8006524077924126,68.60492452637587,21.351521089753675,0.5100964680339427,4,-0.46000289916991477,0.5599975585937571,0.6874980926513743,1.2499980926513743,1.4799995422363281,3,0.030690523277588033,-1.0588136296828192,58.540000915527344,-1.275867512036052,58.209999084472656,1.210530542589005,58.33000183105469,0.030690523277588033
11157,2006-04-28,58.61000061035156,58.790000915527344,58.5,58.6500015258789,8572000.0,-0.0006820275274790344,-1.230757944775375,-0.0888907726867995,68.0554966868704,40.93911438593276,-0.4196696020039212,-0.27444441545312515,0.18775377980814767,1.1212770391734352,17.307944808391948,0.29000091552734375,-0.7398639914070628,0.31450023651122905,-0.5983430629487145,1.2273435359711726,-0.1419214132187463,0.7709218862412044,-0.6107606251448416,61.250268221156944,8.45363501428713,0.45642164972997257,4,-0.31500244140625,0.5,0.9199981689453125,1.289999008178711,2.3299980163574148,4,0.03548879021833784,-2.199983045818675,58.6500015258789,-1.0588136296828192,58.540000915527344,-1.275867512036052,58.209999084472656,0.03548879021833784
11158,2006-05-01,58.59000015258789,58.77999877929688,58.54999923706055,58.709999084472656,7541800.0,-0.00034124650324840466,-1.299986648610573,2.9999046347516294,71.3592349870467,46.007631967776646,-0.28195898637388694,-0.3204939424698168,0.19946491034659175,1.113584800257044,18.168575309141,0.22999954223633523,-0.5519641308419381,0.32599983215332173,-0.4909620571907922,1.1429617214974357,-0.08248111251873524,0.7344807768253787,-0.46185402165776424,58.7502086164553,0.5922908612663562,0.40848094467205553,5,-0.2050018310546875,0.4699993133544922,1.0649986267089844,1.3099994659423828,2.579998016357422,0,0.02150534764041212,-1.230757944775375,58.61000061035156,-2.199983045818675,58.6500015258789,-1.0588136296828192,58.540000915527344,0.02150534764041212
11159,2006-05-02,58.66999816894531,58.959999084472656,58.599998474121094,58.77000045776367,5591900.0,0.0013653868603700214,-1.9999841055392196,0.8333598245223639,71.90473422439882,51.15551700920852,-0.30989144796181733,-0.46364252484085,0.10903482491488603,1.0153390446417205,19.095972524503935,0.3699989318847656,-0.3833643090969332,0.4309978485107422,-0.2947364964671806,1.156732193488665,0.0681306760217808,0.7938650209997036,-0.4309927526930579,61.84190052652977,-0.3796100558069213,0.36286717248896105,5,-0.17999839782714844,0.19000244140625,0.9925003051757812,1.230001449584961,2.8900032043457102,1,0.02641900630871774,-1.299986648610573,58.59000015258789,-1.230757944775375,58.61000061035156,-2.199983045818675,58.6500015258789,0.02641900630871774
11160,2006-05-03,58.349998474121094,58.70000076293945,58.2400016784668,58.52999877929688,9377700.0,-0.005454230523456838,-1.3000305180437934,1.7999618539005098,60.434776118660224,54.34657734140464,0.06910870211510911,-0.1904226023126938,0.41241229494853116,1.3219108417639802,19.64594998081944,0.45999908447265625,-0.20388151158310563,0.1344982147216811,-0.5407006834191037,0.8096971128624659,-0.20310123434871485,0.47209766379207707,0.6100006103515625,19.736584533376163,-43.57840804631424,0.337599449070393,5,0.1600017547607422,0.24500083923339844,1.3299999237060547,1.4950027465820312,3.0300025939941335,2,0.039417362671875456,-1.9999841055392196,58.66999816894531,-1.299986648610573,58.59000015258789,-1.230757944775375,58.61000061035156,0.039417362671875456
11161,2006-05-04,58.2599983215332,58.47000122070313,58.18999862670898,58.43999862670898,7798600.0,-0.0015424191078223792,1.3333015449170125,0.9999999999999211,57.44678088040023,56.6924025206978,0.18481429438178765,-0.11747176491564204,0.4879478898399441,1.3971847269163575,19.63922422628505,0.28000259399415484,-0.1047227624083007,0.05149822235107138,-0.6185298505218881,0.7215262952240309,-0.2835158140854048,0.3865122587875476,0.7000007629394531,9.090864053188588,-54.5516917994618,0.3350140364364789,5,0.2800006866455078,0.3000011444091797,1.5225000381469727,1.4000015258789062,3.120002746582024,3,0.042567858365642586,-1.3000305180437934,58.349998474121094,-1.9999841055392196,58.66999816894531,-1.299986648610573,58.59000015258789,0.042567858365642586
11162,2006-05-05,58.70000076293945,58.81999969482422,58.349998474121094,58.5,7049700.0,0.0075523936505783595,1.1363758528909427,-1.1111134658585613,70.75095178860889,60.503438057552,-0.22736440862288987,-0.5709977486447855,0.05248017071496491,0.9445458174569126,19.155398509451103,0.5600013732910156,0.02134909958013509,0.48150062561035156,-0.21239067220418661,1.1753919234248897,0.13455497670307892,0.8284462745176242,0.22919830322265256,66.23400429029364,0.48353893241669255,0.3469456489072701,5,-0.1600017547607422,-0.1600017547607422,1.0424976348876953,0.9599990844726562,2.3499984741210938,4,0.024361163314986056,1.3333015449170125,58.2599983215332,-1.3000305180437934,58.349998474121094,-1.9999841055392196,58.66999816894531,0.024361163314986056
11163,2006-05-08,58.709999084472656,58.88000106811523,58.6500015258789,58.70000076293945,5945200.0,0.00017032915508097268,-3.181931680249156,0.04999141696389403,64.0776123714626,63.248417922605505,-0.19868543838209263,-0.5393408778361959,0.07398378252440807,0.9210424735390177,18.184974245522998,0.22999954223632812,0.11762523159764982,0.4474990844726534,-0.25422434363426305,1.1492225125795699,0.09663737041919518,0.7983607985261116,0.18963196411132088,67.5324868343484,5.713916476975278,0.3508617140534598,5,-0.13500022888183594,-0.1700000762939453,0.994999885559082,0.9500007629394531,2.5400009155273438,0,0.03798330057930621,1.1363758528909427,58.70000076293945,1.3333015449170125,58.2599983215332,-1.3000305180437934,58.349998474121094,0.03798330057930621
11164,2006-05-09,58.36000061035156,58.790000915527344,58.31999969482422,58.70000076293945,7158300.0,-0.0059614798088739596,-1.2380904805587596,-34.00572300648607,57.39131011674636,63.789899520064814,0.19537405693002086,-0.14561484803267888,0.44723094140760367,1.2537669050598907,17.05075535674761,0.470001220703125,0.1814583444899327,0.06500053405761719,-0.5874602191174247,0.7174612872326591,-0.26122984252990733,0.3912309106451417,0.5200004577636648,24.637881468377852,-35.759874722328064,0.326230376587522,5,0.2149982452392578,0.17999839782714844,1.3099985122680664,1.2999992370605469,3.1100006103515696,1,0.04814937507206474,-3.181931680249156,58.709999084472656,1.1363758528909427,58.70000076293945,1.3333015449170125,58.2599983215332,0.04814937507206474
11165,2006-05-10,58.31999969482422,58.4900016784668,58.25,58.4000015258789,7834700.0,-0.0006854166399760109,-1.1818213344430573,0.23529939750247547,52.33641361312526,63.750812309702155,0.22449387882981142,-0.06400293546904834,0.5188768704561113,1.2783211961979788,15.67733744890807,0.24000167846679688,0.24994941499763712,-0.003500366210936079,-0.6034045390360419,0.5964038066141697,-0.30345245262348897,0.2964517202016168,0.5600013732910085,18.840667846086834,-38.302813981092484,0.29995208641255144,5,0.25499916076660156,-0.0049991607666015625,1.3499994277954102,1.3400001525878906,3.3600006103515625,2,0.05555558462656074,-1.2380904805587596,58.36000061035156,-3.181931680249156,58.709999084472656,1.1363758528909427,58.70000076293945,0.05555558462656074
11166,2006-05-11,58.84000015258789,59.06999969482422,58.599998474121094,58.65999984741211,9805800.0,0.008916331626967144,-2.1333095976806877,-2.2499523173757483,59.36256614922585,62.78493113885277,-0.29694826750927206,-0.5350390440977293,0.03689400349125549,0.7449427289034105,14.213305667619297,0.75,0.3305372729589138,0.46800003051757955,-0.1343668415614374,1.0703669025965965,0.16681659447807107,0.769183466557088,-0.6500015258789134,71.9512648982592,16.9465808166754,0.3011834360395082,5,-0.21000099182128906,-0.6450004577636719,0.7024993896484375,0.6599998474121094,2.509998321533203,3,0.043167928432026326,-1.1818213344430573,58.31999969482422,-1.2380904805587596,58.36000061035156,-3.181931680249156,58.709999084472656,0.043167928432026326
11167,2006-05-12,58.83000183105469,59.25,58.4000015258789,58.4000015258789,10235800.0,-0.00016992388693537475,-2.953478469154105,2.388886534141522,60.080631516124825,61.53175297541701,-0.28212989520681475,-0.4770406423957567,0.0846104765393747,0.7301920686711227,12.259991498650322,0.8499984741211009,0.3434872166686844,0.4120016098022461,-0.18227263309272246,1.0062758526972146,0.11486448835476182,0.7091387312497304,-0.6224031829834047,58.00018310546875,4.7160363638648874,0.2971371214474847,5,-0.11000251770019531,-0.5450019836425781,0.5849981307983398,0.1399993896484375,2.6999969482421946,4,0.04334521770683453,-2.1333095976806877,58.84000015258789,-1.1818213344430573,58.31999969482422,-1.2380904805587596,58.36000061035156,0.04334521770683453
11168,2006-05-15,59.97000122070313,60.0099983215332,58.9000015258789,58.97000122070313,10776200.0,0.01937785745651066,1.055560657544351,2.325579744858995,75.14288766043542,61.8915478016433,-1.3474934081478693,-1.5118321893257232,-0.996553943492323,-0.43344764586213813,10.568524221202544,1.1799964904785156,0.37779362446782727,1.4360010147094826,0.6117266496942122,2.260275379724753,1.0238638322018474,1.8481381972171178,-1.7207065185546995,97.72743528555027,41.88998769821225,0.41213718250763587,5,-0.8700027465820384,-1.3050022125244212,-0.7050008773803782,-1.0700016021728587,1.8199996948242116,0,0.018008971058425916,-2.953478469154105,58.83000183105469,-2.1333095976806877,58.84000015258789,-1.1818213344430573,58.31999969482422,0.018008971058425916
11169,2006-05-16,60.25,60.47999954223633,59.849998474121094,59.959999084472656,8264500.0,0.004668980716982407,-1.470582075485811,0.29000091552734375,74.78261734903748,63.48575238279631,-1.541952118380138,-1.712672101810199,-1.2255014147462404,-0.7291520435092806,9.734730849886525,0.6300010681152344,0.3872147194563169,1.6099998474121122,0.5065121418105818,2.7134875530136426,1.0582559946113506,2.161743700212874,-1.8950630806884803,89.68611706504316,35.850010355255606,0.551743852800765,5,-0.9150009155273438,-1.3500003814697266,-1.2150001525878906,-1.3500003814697266,0.9300003051757812,1,0.016597510373443924,1.055560657544351,59.97000122070313,-2.953478469154105,58.83000183105469,-2.1333095976806877,58.84000015258789,0.016597510373443924
11170,2006-05-17,60.13000106811523,60.790000915527344,59.95000076293945,60.0,13707900.0,-0.0019916835167597124,-6.3043636906440215,0.44827813001497113,71.38730586086038,65.03469960284744,-1.2772201160254468,-1.503581578519949,-1.06672112486104,-0.6273127158672409,9.497553308880795,0.8400001525878906,0.39358758898403323,1.384500885009757,0.13658875240194845,2.6324130176175657,0.7605448187058528,2.0084569513136614,-1.6050591389697217,72.38493657066587,19.573581357843665,0.6239560663039041,5,-0.6100006103515554,-1.075000762939446,-1.1475019454955984,-1.2300014495849538,1.1899986267089915,2,0.022285051202143746,-1.470582075485811,60.25,1.055560657544351,59.97000122070313,-2.953478469154105,58.83000183105469,0.022285051202143746
11171,2006-05-18,60.13999938964844,60.47999954223633,60.040000915527344,60.29999923706055,8518000.0,0.00016627841935146215,-1.4444585730785942,-1.2307579447754422,72.30323682758856,65.20717571828963,-1.109132674304206,-1.4359870562423964,-1.0537860531618435,-0.6626223852904474,9.496474839580266,0.4399986267089844,0.3961726485797996,1.298499298095706,-0.0688847976369118,2.6658833938283237,0.6148072502293971,1.9821913459620149,-1.3885515618647446,72.80327649060538,20.18944546375571,0.6836920478663093,5,-0.6199989318847656,-1.0149993896484375,-1.265000343322754,-1.239999771118164,0.06999969482421875,3,0.025606932676364824,-6.3043636906440215,60.13000106811523,-1.470582075485811,60.25,1.055560657544351,59.97000122070313,0.025606932676364824
11172,2006-05-19,59.9000015258789,60.2400016784668,59.63000106811523,60.15999984741211,13160600.0,-0.003990652913289705,1.9047510921790332,1.6249910592948016,67.94527305468179,65.63691579420288,-0.7610458958370927,-1.1336088215138176,-0.7793084395059537,-0.44623532447024417,9.397011738023428,0.6100006103515696,0.45057481760698437,0.9820013046264577,-0.4442435297490164,2.408246139001932,0.26887888743871713,1.6951237218141983,-0.9446983893208412,52.91006999668969,1.0281476841728718,0.7131224171877373,5,-0.38000106811522727,-0.7750015258788991,-1.0250024795532156,-1.0000019073486257,-0.35000228881835227,4,0.024206960121958332,-1.4444585730785942,60.13999938964844,-6.3043636906440215,60.13000106811523,-1.470582075485811,60.25,0.024206960121958332
11173,2006-05-22,59.86000061035156,60.20000076293945,59.6500015258789,59.68000030517578,9614000.0,-0.0006677948999727068,-3.583367771878861,-0.6923133353873955,66.48206032094234,66.64699915022466,-0.6043120819551433,-1.0256950397645284,-0.7281153581202986,-0.4173841044067501,9.313582796869587,0.549999237060554,0.5283548560363442,0.8655004501342773,-0.5917432255460042,2.322744125814559,0.1368786122941401,1.5941222879744146,-0.7212276958965731,19.827549352652856,-29.522413559255295,0.7286218378401403,5,-0.3400001525878906,-0.7350006103515625,-0.9850015640258789,-0.9600009918212891,-0.6300010681152344,0,0.027898398795815016,1.9047510921790332,59.9000015258789,-1.4444585730785942,60.13999938964844,-6.3043636906440215,60.13000106811523,0.027898398795815016
11174,2006-05-23,60.0,60.54999923706055,59.97000122070313,60.1500015258789,10327900.0,0.0023387802910284083,-4.523814713896764,-0.8333403975755126,74.05255173763715,69.05990338628153,-0.5444698202647871,-1.0800931400385139,-0.8563545649149802,-0.5697483346004049,9.276430915991114,0.6899986267089844,0.54146640238271,0.9159997940063462,-0.5581485735214144,2.390148161534107,0.1789256102424659,1.6530739777702266,-0.6961042854377766,31.896463840940676,-20.323667246822694,0.7370741837638812,5,-0.404998779296875,-0.7700004577636719,-1.2375001907348633,-1.1000003814697266,-0.1100006103515625,1,0.0298333485921225,-3.583367771878861,59.86000061035156,1.9047510921790332,59.9000015258789,-1.4444585730785942,60.13999938964844,0.0298333485921225
11175,2006-05-24,60.790000915527344,60.93000030517578,59.9900016784668,60.11999893188477,12877100.0,0.01316668192545567,-1.021510051560135,-4.4666344539953835,80.62962001675504,71.42290937156255,-1.058575550386756,-1.784372588994657,-1.6319428823498328,-1.3649314181459573,9.829804724171213,0.9399986267089844,0.6100923719137583,1.5935007095336928,-0.040587923503693446,3.227589342571079,0.7764563930150032,2.4105450260523824,-1.337494680868609,89.23080986070484,30.251607239548,0.8170443165186928,5,-1.125,-1.4000015258789062,-2.110001564025879,-1.8900012969970703,-0.8700027465820312,2,0.0064155187329306695,-4.523814713896764,60.0,-3.583367771878861,59.86000061035156,1.9047510921790332,59.9000015258789,0.0064155187329306695
11176,2006-05-25,60.45000076293945,60.90999984741211,60.1500015258789,60.90999984741211,8717200.0,-0.005593027594461564,2.3043471049707573,-0.6865637650381257,71.71220649011104,72.71530659089436,-0.5209647705423635,-1.3730012424929185,-1.2976250922471877,-1.0297480315978902,11.005757758492749,0.7599983215332102,0.7241940217150713,1.1635005950927706,-0.5406287466860675,2.8676299368716087,0.31143592420335153,2.0155652659821897,-0.8201952398186734,63.076936620235124,4.808235890459592,0.8520646708894186,5,-0.5349998474121094,-0.9750003814697266,-1.830000877380371,-1.5500011444091797,-0.299999237060554,3,0.01439204170230779,-1.021510051560135,60.790000915527344,-4.523814713896764,60.0,-3.583367771878861,59.86000061035156,0.01439204170230779
11177,2006-05-26,60.68999862670898,60.88999938964844,60.47999954223633,60.84000015258789,6199600.0,0.0039701879361540016,2.279998779296875,0.32609092266102085,73.23948202387135,72.50381707572058,-0.524536339211167,-1.5274966180284224,-1.5477260623561762,-1.2976457652616418,12.24526075601862,0.4399986267089844,0.8783713132450117,1.2994985580444265,-0.4828775349112888,3.081874651000142,0.40831051156656883,2.190686604522284,-0.9041697297415965,81.2498509882455,23.155223162865816,0.8911880464778579,5,-0.40999794006346946,-1.1949977874755788,-2.074998855590813,-1.7899990081787038,-0.6499977111816335,4,-0.007909038607641028,2.3043471049707573,60.45000076293945,-1.021510051560135,60.790000915527344,-4.523814713896764,60.0,-0.007909038607641028
11178,2006-05-30,59.849998474121094,60.54999923706055,59.81999969482422,60.47999954223633,7840900.0,-0.013840833277234732,-1.1159449134504282,4.199964396520833,65.68421323147942,71.49288328488079,0.3315134763129066,-0.6200509111136654,-0.738114320351059,-0.5058820909344348,13.048740336093708,0.8699989318847585,0.9649296768095468,0.39649848937987997,-1.3555568708353931,2.148553849595153,-0.479529190727753,1.272526169487513,1.0800018310546875,2.702591243384425,-57.161080332351,0.8760276801076354,5,0.43000221252441406,-0.3249988555908203,-1.2649993896484375,-0.9499988555908203,0.6700019836425781,1,-0.005012518708588876,2.279998779296875,60.68999862670898,2.3043471049707573,60.45000076293945,-1.021510051560135,60.790000915527344,-0.005012518708588876
11179,2006-05-31,60.22000122070313,60.27999877929688,59.88000106811523,60.13999938964844,8260300.0,0.006182168020305356,3.0000381475545996,-0.12698681812403112,68.70082376529076,71.19438527426195,-0.04826799697659112,-0.914883937225845,-1.1393458457478616,-0.9183079813330153,13.980214572544186,0.43000030517578836,1.0712951243535613,0.6890010833740305,-1.054231787885179,2.43223395463324,-0.18261535225557424,1.5606175190036353,0.6877990722656193,36.036153687539304,-27.818004002556016,0.8716164356296033,5,0.05999946594237571,-0.6950016021728587,-1.6325016021728587,-1.2050018310546946,0.3999977111816406,2,-0.016439748561918877,-1.1159449134504282,59.849998474121094,2.279998779296875,60.68999862670898,2.3043471049707573,60.45000076293945,-0.016439748561918877
11180,2006-06-01,60.6500015258789,60.70000076293945,60.209999084472656,60.25,5661800.0,0.0071404898116795845,-1.0416593817054756,4.999904634750564,68.13630793435038,70.73139317501325,-0.4433747664482368,-1.2266287832729788,-1.5991235762107223,-1.3931324698139278,14.736852906497294,0.4900016784667969,1.0317607620160487,1.0040012359619084,-0.7144734538968933,2.72247592582071,0.14476389103251108,1.8632385808913057,0.2360427551269595,76.14694631776709,12.766905946794694,0.8592373449294007,6,-0.37000083923339133,-1.0900020599365163,-2.0275020599365163,-1.440002441406243,0.299999237060554,3,-0.012530949993565521,3.0000381475545996,60.22000122070313,-1.1159449134504282,59.849998474121094,2.279998779296875,60.68999862670898,-0.012530949993565521
11181,2006-06-02,60.7400016784668,61.0099983215332,60.45000076293945,60.70000076293945,6666600.0,0.0014839266335302526,-1.0740615154212407,0.10000190734135866,68.83630571475221,70.83039680390998,-0.4909418945406401,-1.1819038056750202,-1.7323316063636867,-1.5341157623382315,15.579035513363495,0.55999755859375,0.9763988493905345,0.970001220703125,-0.684072171213451,2.624074612619701,0.14296452474483345,1.7970379166614165,-0.9200019836425781,77.31118028151857,12.703254532894661,0.8270366959582897,6,-0.4100017547607422,-1.1400032043457031,-2.1100025177001953,-1.5300025939941406,0.029998779296875,4,-0.013500222042505894,-1.0416593817054756,60.6500015258789,3.0000381475545996,60.22000122070313,-1.1159449134504282,59.849998474121094,-0.013500222042505894
11182,2006-06-05,60.13000106811523,60.5,60.09000015258789,60.349998474121094,6921900.0,-0.010042815171139918,-1.7333392673219485,-5.499809269502371,51.762113982218644,69.19484721071845,0.17334413815115113,-0.4840981281826018,-1.1673928260633986,-0.9809193418152446,16.822145177544968,0.6500015258789062,0.928236553455136,0.2885005950927635,-1.2928552709558403,1.8698564611413673,-0.5021773379315349,1.0791785281170618,-0.28620140075683054,26.050565633704696,-32.94825972170294,0.7906779330243016,6,0.28499794006348367,-0.5300025939941335,-1.430002212524407,-0.920001983642571,0.48999786376954546,0,0.0003326202795341793,-1.0740615154212407,60.7400016784668,-1.0416593817054756,60.6500015258789,3.0000381475545996,60.22000122070313,0.0003326202795341793
11183,2006-06-06,60.93999862670898,61.25,60.36000061035156,60.43999862670898,10568900.0,0.013470772396564357,-1.6969840590935419,-2.272754070503299,56.804725714014765,67.27842209698262,-0.5222668599151561,-1.1789068899425672,-2.00042905881822,-1.8340074164342255,18.331114430109352,1.1199989318847727,0.8955866547903426,0.9869981765747013,-0.5727601167855667,2.5467564699349694,0.20711902989457087,1.7668773232548318,-1.072874986267081,77.37214489178184,21.335722164988923,0.7798791466801329,6,-0.4049987792968679,-1.219999313354485,-2.2374992370605398,-1.729999542236321,-0.6699981689453054,1,-0.014768587651184828,-1.7333392673219485,60.13000106811523,-1.0740615154212407,60.7400016784668,-1.0416593817054756,60.6500015258789,-0.014768587651184828
11184,2006-06-07,61.16999816894531,61.68999862670898,61.0099983215332,61.11999893188477,9507200.0,0.0037741967085560546,-4.037030757710568,0.09999847412107954,60.03858885562693,64.99052974574616,-0.6356993927432839,-1.2517736351853515,-2.236762578903047,-2.1015670142595013,19.803764964888256,0.75,0.9032815139356813,1.0764978408813448,-0.3820269241995433,2.535022605962233,0.3472354583408972,1.8057602234217924,-1.2475594741210898,67.49994039529868,12.972522630625932,0.7292623825404442,6,-0.41499900817871094,-1.2299995422363352,-2.4474992752075195,-1.9599990844726562,-0.7099990844726562,2,-0.010626086817698055,-1.6969840590935419,60.93999862670898,-1.7333392673219485,60.13000106811523,-1.0740615154212407,60.7400016784668,-0.010626086817698055
11185,2006-06-08,61.56000137329102,61.75,61.040000915527344,61.18000030517578,12528800.0,0.006375726925290426,-1.151512874606248,7.600137331198292,62.76979885710056,63.996928897633886,-1.011345385218391,-1.4615318713994654,-2.6177375845978403,-2.5210165634333848,21.23707614349007,0.7099990844726562,0.9374704861200414,1.3045009613037166,-0.03989004579988631,2.6488919684073196,0.6323054577519187,1.9766964648555145,-1.5315090825537183,88.5542985437511,34.837541682996,0.6721955035517998,6,-0.7750015258789134,-1.5900020599365305,-2.8850011825561594,-2.3500022888183665,-0.6500015258789134,3,-0.015269694938864764,-4.037030757710568,61.16999816894531,-1.6969840590935419,60.93999862670898,-1.7333392673219485,60.13000106811523,-0.015269694938864764
11186,2006-06-09,61.38000106811523,61.68000030517578,61.31999969482422,61.43000030517578,8621700.0,-0.0029239815003300196,-3.23525187927746,-0.131576569793722,63.454531961245436,62.909712224008786,-0.7661166878866155,-1.1399290352949052,-2.42771314032705,-2.3631859662592873,22.79481318865169,0.3600006103515625,0.9353076166075951,0.9975006103515582,-0.2610172826804771,2.2560185033835936,0.3682416638355406,1.626759556867576,-1.2137881606369092,77.71090566896194,22.905149994675966,0.629258946516016,6,-0.5950012207031179,-1.410001754760735,-2.827501296997063,-2.170001983642571,-0.7800025939941335,4,-0.007005544113604545,-1.151512874606248,61.56000137329102,-4.037030757710568,61.16999816894531,-1.6969840590935419,60.93999862670898,-0.007005544113604545
11187,2006-06-12,61.38000106811523,61.65999984741211,61.34000015258789,61.45000076293945,6507600.0,0.0,-3.2666191953613755,1.4000152590218398,63.91941072041136,62.71362305611233,-0.7352680804980807,-0.9898441173202599,-2.4123242627421675,-2.4001108484162685,24.85182178324431,0.31999969482421875,0.8204459021531321,0.8700006484985252,-0.23339127880723254,1.973392575804283,0.3183046848456428,1.4216966121514076,-1.0870851932351755,73.38136011855704,13.566529384164042,0.5516959636528793,6,-0.5650005340576101,-1.3800010681152273,-2.8300018310546804,-2.170001983642571,-0.06999969482420454,0,-0.009938100354130341,-3.23525187927746,61.38000106811523,-1.151512874606248,61.56000137329102,-4.037030757710568,61.16999816894531,-0.009938100354130341
11188,2006-06-13,61.04999923706055,61.68999862670898,61.0099983215332,61.54999923706055,12088300.0,-0.00537637382391809,-1.3448212359579876,7.142888283378022,59.292019863413685,61.66820040034821,-0.2426639334277283,-0.6058449849152012,-2.066260077693336,-2.109008362480239,25.48439557662349,0.6800003051757741,0.7695994614264947,0.4859989166259737,-0.6118151882544538,1.5838130215064012,-0.06290813581424004,1.0349059690661875,-0.6405166321709004,5.405516864532159,-55.547324858714106,0.5489070524402132,6,-0.12999916076660156,-1.0499992370605469,-2.510000228881836,-1.8400001525878906,0.31999969482422586,1,-0.007043412130212423,-3.2666191953613755,61.38000106811523,-3.23525187927746,61.38000106811523,-1.151512874606248,61.56000137329102,-0.007043412130212423
11189,2006-06-14,61.25,61.38000106811523,60.959999084472656,61.27999877929688,8972700.0,0.003276015813904243,2.6521378578301302,0.05999755859376421,54.545440838327856,60.158104056345714,-0.31424015692113727,-0.7663796875849229,-2.2459312949181367,-2.3252654129982915,25.476145673975424,0.420001983642571,0.6906633097859114,0.6359996795654297,-0.49226675512046825,1.7642661142513276,0.07186646222248072,1.2001328969083787,-0.7332760035015227,36.70893410721701,-19.813205067959196,0.5641332173429479,6,-0.3299999237060547,-1.25,-2.6925010681152344,-2.0400009155273438,0.4799995422363281,2,-0.01599999252630735,-1.3448212359579876,61.04999923706055,-3.2666191953613755,61.38000106811523,-3.23525187927746,61.38000106811523,-0.01599999252630735
11190,2006-06-15,61.47000122070313,61.5099983215332,60.91999816894531,61.1500015258789,8863300.0,0.003591856664540982,1.95004577706569,-10.667090539163766,60.32387819856943,59.21227877676985,-0.45336870563828313,-0.9284460913733952,-2.4313441621138736,-2.566635840212598,25.150681883649366,0.5900001525878906,0.7139563460627087,0.7890008926391658,-0.376772552521885,1.9547743378002167,0.2061141700586404,1.3718876152196913,-0.8546151439245335,71.42892529638357,15.085889129412223,0.5828867225805251,6,-0.5500011444091868,-1.470001220703132,-2.9125022888183665,-2.260002136230476,0.509998321533196,3,-0.016430813668022237,2.6521378578301302,61.25,-1.3448212359579876,61.04999923706055,-3.2666191953613755,61.38000106811523,-0.016430813668022237
11191,2006-06-16,61.68000030517578,61.75,61.29999923706055,61.29999923706055,11648700.0,0.0034162856727244506,-1.3684184108818953,1.1875044703525688,60.081468135672516,60.136651460486945,-0.5766472515357748,-1.0721250444044017,-2.5900616806163015,-2.767780090681015,24.915933151219438,0.4500007629394531,0.6968166731681862,0.9219999313354492,-0.29560085829051985,2.1396007209614183,0.31319953652246113,1.5308003261484373,-0.973845114539472,91.5663204338634,36.788645547805004,0.6088003948129845,6,-0.625,-1.6049995422363281,-3.2350006103515625,-2.470001220703125,0.31999969482421875,4,-0.012483794649058355,1.95004577706569,61.47000122070313,2.6521378578301302,61.25,-1.3448212359579876,61.04999923706055,-0.012483794649058355
11192,2006-06-19,61.349998474121094,61.68000030517578,61.31999969482422,61.599998474121094,9989800.0,-0.00535022421241782,-1.3226028745816105,-0.6578928876173267,67.04541907830159,61.27450627874104,-0.061898908889475024,-0.6618570268563104,-2.214779361818401,-2.4170207165002964,25.547000105209715,0.3600006103515625,0.6488959196718938,0.5194982528686509,-0.6549037821129104,1.6939002878502123,-0.06770276462212621,1.106699270359428,-0.5603356987356918,51.80715139259123,-9.162853804032615,0.5872010174907789,6,-0.0149993896484375,-1.2749977111816406,-2.9374990463256836,-2.1399993896484375,0.7000007629394531,0,-0.012224939179360628,-1.3684184108818953,61.68000030517578,1.95004577706569,61.47000122070313,2.6521378578301302,61.25,-0.012224939179360628
11193,2006-06-20,61.52999877929688,61.70000076293945,61.209999084472656,61.36999893188477,6927900.0,0.0029339903773870635,-1.041675607371849,-0.6399993896484375,65.55814096778977,61.887789846759134,-0.16696451619635866,-0.7487175074237982,-2.324874626303888,-2.5772414419546124,26.117797333246877,0.4900016784667969,0.59385688872797,0.6159986495971737,-0.5040840266403777,1.736081325834725,0.055957311478394445,1.1760399877159529,-0.6635090259423109,73.4938873058194,8.98285595332159,0.5600413381187759,6,-0.19499969482422586,-1.204998016357429,-3.0274991989135813,-2.319999694824226,1.0300025939941406,1,-0.0035754495428315103,-1.3226028745816105,61.349998474121094,-1.3684184108818953,61.68000030517578,1.95004577706569,61.47000122070313,-0.0035754495428315103
11194,2006-06-21,61.790000915527344,61.9000015258789,61.5,61.5,6998600.0,0.004225615819741346,-1.7586225040119474,1.8125074505877024,64.10887349584158,62.03657591773036,-0.3685247357606869,-0.9146352418018324,-2.5066405447230693,-2.8168689880632485,26.335124674720223,0.40000152587889914,0.7065042912988915,0.7865007400512667,-0.3119245139455913,1.8849259940481247,0.23728811305284125,1.3357133670496921,-0.8528303424411376,88.77548637223597,24.673179174752022,0.549212626998429,6,-0.3800010681152344,-1.0249996185302805,-2.9075021743774414,-2.5800018310546875,1.1299972534179688,2,-0.006797248380312371,-1.041675607371849,61.52999877929688,-1.3226028745816105,61.349998474121094,-1.3684184108818953,61.68000030517578,-0.006797248380312371
11195,2006-06-22,61.18000030517578,62.0,60.91999816894531,61.29999923706055,7812800.0,-0.00987215732826241,-2.3749888241850594,-0.41378811396700954,54.824536820539734,61.07768756876306,0.20328128742142582,-0.2887216794684022,-1.8251684619759132,-2.1848842873960237,25.629965032217704,1.0800018310546875,0.7192268644142743,0.15700016021728658,-0.939311461734377,1.2533117821689501,-0.39115565075854875,0.7051559711931219,0.7200012207031179,24.074231057234492,-36.77274440747443,0.5481558109758325,6,0.279998779296875,-0.36499977111816406,-2.0625009536743164,-1.970001220703125,1.3699989318847656,3,0.008989853454022034,-1.7586225040119474,61.790000915527344,-1.041675607371849,61.52999877929688,-1.3226028745816105,61.349998474121094,0.008989853454022034
11196,2006-06-23,61.31999969482422,61.7400016784668,61.0,61.06000137329102,5004600.0,0.0022883195317113803,-2.894734728705516,-2.1666719649044137,64.54763279364953,61.14749002134507,0.060207052150687446,-0.37966675682238105,-1.8944645032532037,-2.2881305526340157,24.886697686408763,0.7400016784667969,0.6981991216797994,0.2534996032714858,-0.815790038232052,1.3227892447750236,-0.28114521748028665,0.7881444240232582,0.6800003051757812,37.03711552861724,-27.04598909316919,0.5346448207517706,6,0.1399993896484375,-0.5049991607666016,-2.032499313354492,-2.1100006103515625,1.3600006103515625,4,0.010763206958525506,-2.3749888241850594,61.18000030517578,-1.7586225040119474,61.790000915527344,-1.041675607371849,61.52999877929688,0.010763206958525506
11197,2006-06-26,60.209999084472656,60.2599983215332,59.5,59.599998474121094,15467400.0,-0.01810177129608259,1.1408431029109938,2.3461713397010486,41.685674934720296,59.191229473712475,1.102756052500247,0.7299548568878578,-0.726490645080375,-1.1525677750111711,24.14708250132595,1.8199996948242188,0.59386087938109,-0.8325010299682631,-1.9574690760032993,0.29246701606677306,-1.3949850529857812,-0.27001700695074504,1.7900009155273438,28.39996337890625,-32.59757257708779,0.5624840230175178,6,0.5400009155273438,0.5400009155273438,-0.8874988555908203,-1.0,2.940002441406243,0,0.02972929650797762,-2.894734728705516,61.31999969482422,-2.3749888241850594,61.18000030517578,-1.7586225040119474,61.790000915527344,0.02972929650797762
11198,2006-06-27,59.54999923706055,60.2599983215332,59.5099983215332,60.22000122070313,10361800.0,-0.010961631912436154,1.0000101725777821,-1.0983628086149653,33.19507066275072,56.81896612087057,1.70712746346058,1.44016515725572,-0.006609717577724439,-0.4672310284587766,24.808705775006253,0.75,0.4745388381584945,-1.4775009155273438,-2.6750753040796695,-0.27992652697501796,-2.0762881098035066,-0.8787137212511809,2.3500007629394517,1.999969482421875,-55.77190448694004,0.5987871942761639,6,1.2000007629394531,1.2000007629394531,-0.22749900817871094,-0.3400001525878906,3.5300025939941406,1,0.04198152866548055,1.1408431029109938,60.209999084472656,-2.894734728705516,61.31999969482422,-2.3749888241850594,61.18000030517578,0.04198152866548055
11199,2006-06-28,59.22999954223633,59.58000183105469,58.97000122070313,59.52000045776367,9490700.0,-0.005373630544483143,1.9755861555637912,0.43283590587404247,25.473704330116107,52.94672457993131,1.911468204737254,1.7731013923519754,0.3553130637077686,-0.11918685444025812,25.73592320094409,0.6100006103515554,0.33449514699261584,-1.7480005264282212,-3.1504288512393117,-0.34557220161713076,-2.449214688833763,-1.0467863640226795,2.574000457763674,8.580806147833844,-43.42611347608138,0.701214162405544,6,1.2550010681152344,1.2550010681152344,0.09250068664550781,-0.020000457763671875,4.299999237060554,2,0.056221540719076035,1.0000101725777821,59.54999923706055,1.1408431029109938,60.209999084472656,-2.894734728705516,61.31999969482422,0.056221540719076035
11200,2006-06-29,59.88999938964844,60.1500015258789,59.099998474121094,59.25,8491000.0,0.011142999367093953,-1.2340432439451832,-2.2068874799400175,35.75526161274682,50.24381274405068,1.1217383179201335,1.1101633841961274,-0.25068388712905687,-0.7385570124096006,25.75707684655906,1.0500030517578054,0.25553058498297787,-1.0500005722045884,-2.5289480642955553,0.42894691988637845,-1.7894743182500719,-0.310526826159105,1.7439606835937553,33.21292479814454,-14.900564131139632,0.7394737460454834,6,0.595001220703125,0.595001220703125,-0.47749900817871094,-0.6800003051757812,3.3800010681152344,3,0.050592733514380095,1.9755861555637912,59.22999954223633,1.0000101725777821,59.54999923706055,1.1408431029109938,60.209999084472656,0.050592733514380095
11201,2006-06-30,59.91999816894531,60.349998474121094,59.90999984741211,60.13999938964844,10294200.0,0.0005008979729939078,-2.666687859617891,-0.3437522351763107,36.12166114648208,46.80783964051518,0.9117039595418248,1.070465479035569,-0.23166536748711053,-0.7265408349395344,25.2585942363557,0.45999908447265625,0.1926316653534883,-0.979001617431642,-2.52522901659362,0.5672257817303361,-1.7521153170126311,-0.20588791785065297,1.554124373144539,68.8404955799179,22.934978778700433,0.7731136995809907,6,0.56500244140625,0.56500244140625,-0.3924980163574219,-0.7099990844726562,3.6400032043457102,4,0.043891874974693934,-1.2340432439451832,59.88999938964844,1.9755861555637912,59.22999954223633,1.0000101725777821,59.54999923706055,0.043891874974693934
11202,2006-07-03,60.1500015258789,60.38000106811523,60.02000045776367,60.13000106811523,3302400.0,0.0038385074092472937,-1.999984105539338,-0.09091066722152864,41.27910458243533,44.11016893103135,0.5515852626437976,0.8875420768493711,-0.41380375023782534,-0.9415060881851574,25.45598787085963,0.46000289916991477,0.07569087625414284,-0.7499982833862404,-2.29415606246274,0.7941594956902591,-1.5220771729244902,0.022080606152009352,1.1738737369277459,83.68797396265909,31.310350136970328,0.7720788895382498,7,0.33499908447266336,0.33499908447266336,-0.455000877380364,-0.9400024414062429,3.1699981689453196,0,0.04206149152312788,-2.666687859617891,59.91999816894531,-1.2340432439451832,59.88999938964844,1.9755861555637912,59.22999954223633,0.04206149152312788
11203,2006-07-05,60.040000915527344,60.41999816894531,59.79999923706055,59.79999923706055,6556400.0,-0.001828771530524853,-4.166621632361122,11.999809269502194,38.06708741136669,41.21663714386747,0.4783012404894649,0.9767378543228062,-0.254940086946398,-0.8161560072756373,24.83841710867311,0.6199989318847656,-0.06976858798326901,-0.8149990081787095,-2.4059939844894345,0.7759959681320154,-1.610496496334072,-0.01950152002334704,1.1426419047530914,73.79323771138716,18.630846804823932,0.7954974881553629,7,0.44499969482421875,0.44499969482421875,-0.15250015258789062,-0.8300018310546875,3.509998321533203,2,0.05179881017535526,-1.999984105539338,60.1500015258789,-2.666687859617891,59.91999816894531,-1.2340432439451832,59.88999938964844,0.05179881017535526
11204,2006-07-06,60.52000045776367,60.68999862670898,60.04999923706055,60.11999893188477,5631800.0,0.007994662473634229,-1.3703640910439274,1.6666613685130436,41.08818239529802,39.69037554106285,-0.2243899998827672,0.4696231299370339,-0.6756228502478905,-1.2753043328163471,23.572548842427853,0.6499977111816335,-0.2229470794862607,-0.30249958038329794,-1.8929569602135956,1.2879577994469997,-1.0977282702984468,0.4927291095318509,0.5298838665421215,89.30829228735504,34.70797898731904,0.7952286899151484,7,-0.16499900817871094,-0.034999847412109375,-0.6175003051757812,-1.3100013732910156,2.9500007629394602,3,0.04230008846542588,-4.166621632361122,60.040000915527344,-1.999984105539338,60.1500015258789,-2.666687859617891,59.91999816894531,0.04230008846542588
11205,2006-07-07,60.61999893188477,60.86999893188477,60.43000030517578,60.599998474121094,5353100.0,0.001652321106489163,-1.4444585730786335,0.050000953670697096,39.846739935091804,36.94583189011198,-0.46061727010575026,0.3115653609636908,-0.7245581439346935,-1.3554148144280234,22.077564782129254,0.4399986267089915,-0.3876624183183921,-0.15550098419188885,-1.7093283786042335,1.3983264102204558,-0.9324146813980576,0.6214127130142799,0.30509240620486366,76.63550735488118,25.60773548496047,0.7769136972061719,7,-0.6999988555908203,-0.13499832153321023,-0.7174987792968821,-1.4099998474121165,3.2900009155273366,4,0.04800395741811059,-1.3703640910439274,60.52000045776367,-4.166621632361122,60.040000915527344,-1.999984105539338,60.1500015258789,0.04800395741811059
11206,2006-07-10,60.95000076293945,60.9900016784668,60.70000076293945,60.849998474121094,4732500.0,0.0054437782393477185,2.22215864538962,4.999999999998224,46.168607994925424,37.44393556346811,-0.9483522486976881,-0.055129260480953235,-1.002155523279697,-1.6721897212119643,20.435588826809987,0.37000274658202414,-0.5677797372389648,0.1960008621215792,-1.3343301550351683,1.7263318792783267,-0.569164646456791,0.9611663706999494,-1.979999542236321,96.63858542339847,43.82119166505716,0.7651655085783721,7,-0.9699993133544922,-0.4650001525878906,-1.0300006866455078,-1.7400016784667969,3.460002899169936,0,0.03806398139103706,-1.4444585730786335,60.61999893188477,-1.3703640910439274,60.52000045776367,-4.166621632361122,60.040000915527344,0.03806398139103706
11207,2006-07-11,60.77000045776367,60.9900016784668,60.599998474121094,60.95000076293945,7102700.0,-0.002953245330970189,2.0,-1.7999618539004387,42.72032961291081,38.502297669041454,-0.7605409836642423,0.08098005129467367,-0.7694723730361233,-1.4806732476654219,18.760478328967682,0.3900032043457031,-0.6757189237486614,0.046500587463377485,-1.4553481240970996,1.5483492990238545,-0.7044237683168646,0.7974249432436196,-1.7595992279052695,81.51254039082936,30.017176080698405,0.7509243557802391,7,-0.7899990081787109,-0.2849998474121094,-0.8050012588500977,-1.5600013732910156,3.8400001525878906,1,0.04591082597516927,2.22215864538962,60.95000076293945,-1.4444585730786335,60.61999893188477,-1.3703640910439274,60.52000045776367,0.04591082597516927
11208,2006-07-12,60.61999893188477,60.95000076293945,60.56999969482422,60.81000137329102,6169400.0,-0.0024683482762708486,-1.6206887479938734,1.0555673292925867,38.551849604010904,39.955424921696434,-0.49483562042190243,0.20776764798261382,-0.5668000536063076,-1.317994849763302,17.739640649104597,0.3800010681152344,-0.8559937588271112,-0.08200092315673402,-1.5764626969708928,1.4124608506574248,-0.8292318100638099,0.6652299637503418,-1.570005693054199,60.6381079150712,13.285950943343721,0.7472308869070778,7,-0.5749988555908274,-0.13499832153321023,-0.6125001907348704,-1.4099998474121165,3.6100044250488352,2,0.044539769226543235,2.0,60.77000045776367,2.22215864538962,60.95000076293945,-1.4444585730786335,60.61999893188477,0.044539769226543235
11209,2006-07-13,60.27000045776367,60.7599983215332,60.16999816894531,60.72999954223633,8022400.0,-0.005773646985945624,1.2692460055460189,2.421016704143913,40.61856270140213,40.4957917093248,0.020340089510376913,0.5065538679143486,-0.16969081085819937,-0.9586630753844858,16.992821397742496,0.5900001525878906,-0.8499599838161771,-0.3829994201660156,-1.8660279952426322,1.100029154910601,-1.124513707704324,0.35851486737229266,-1.1812070501403724,12.195348880484186,-36.527383386729454,0.7415142875383078,7,0.125,0.21500015258789062,-0.1425008773803711,-0.9850006103515625,4.149997711181641,3,0.05442174804022848,-1.6206887479938734,60.61999893188477,2.0,60.77000045776367,2.22215864538962,60.95000076293945,0.05442174804022848
11210,2006-07-14,60.459999084472656,61.06000137329102,60.1500015258789,60.31000137329102,7532000.0,0.0031524576948052108,-2.8723611483113216,-0.3260826298243423,41.22448630057,41.062772282001234,-0.08973807403133094,0.2498169869706217,-0.29908342138989497,-1.1392465111205397,15.846293437858636,0.9099998474121236,-0.7301482143938287,-0.14250068664550497,-1.5763602723913408,1.2913588991003309,-0.8594304795184229,0.5744291062274129,-1.3331815114324854,34.065671491630965,-15.468683709642391,0.7169297928729175,7,-0.029998779296875,0.02500152587890625,-0.11250019073486328,-0.9549999237060547,3.809997558593736,4,0.049785017892987504,1.2692460055460189,60.27000045776367,-1.6206887479938734,60.61999893188477,2.0,60.77000045776367,0.049785017892987504
11211,2006-07-17,60.90999984741211,61.29999923706055,60.54999923706055,60.54999923706055,7284200.0,0.007442950210944099,-3.1666596024244478,2.4000406907251715,58.254722710305366,42.948952073986796,-0.42972947537289485,-0.27492351765239675,-0.6790981373879177,-1.5753633696201064,14.251304761554827,0.8400001525878906,-0.5182316355398626,0.3460000991821275,-1.0049981353444153,1.6969983337086703,-0.3294990180811439,1.0214992164453989,-1.705854922361901,66.08694209941474,13.305891858483264,0.6754991172632718,7,-0.3600006103515625,-0.4249992370605469,-0.5325002670288086,-1.375,3.25000381469728,0,0.0492529963473225,-2.8723611483113216,60.459999084472656,1.2692460055460189,60.27000045776367,-1.6206887479938734,60.61999893188477,0.0492529963473225
11212,2006-07-18,60.599998474121094,61.02000045776367,59.68000030517578,60.79999923706055,8302900.0,-0.00508949883545573,3.1874795110059426,-0.5555567329292587,63.4961230351629,45.77440047663082,-0.05496321131136028,-0.02528771782105821,-0.3154547635078586,-1.2461142591013896,12.949894036314461,1.3400001525878906,-0.40234505011255806,0.07349872589111328,-1.2263036074381546,1.3733010592203811,-0.5764024407735207,0.7233998925557472,-1.2701022903502661,56.79004787212749,-2.31472839727563,0.6499011666646339,7,-0.10999870300292969,-0.11499786376953125,-0.22249889373779297,-1.0649986267089844,3.3100013732910156,1,0.06287137432215184,-3.1666596024244478,60.90999984741211,-2.8723611483113216,60.459999084472656,1.2692460055460189,60.27000045776367,0.06287137432215184
11213,2006-07-19,61.31000137329102,61.4900016784668,60.4900016784668,60.81999969482422,8465000.0,0.011716219753258539,1.3529348406582804,-2.4499990463293573,74.29905042701384,49.46449692459924,-0.632372100107979,-0.7932897127395862,-0.9627817096196623,-1.9192926193156339,11.585711895681607,1.0,-0.26348639561325626,0.7945014953613381,-0.4728624120338196,2.0618654027564958,0.16081954166376278,1.4281834490589134,-1.8618990063228154,90.0552393035763,23.54499214507217,0.6336819536975772,7,-0.7250003814697337,-0.8250007629394602,-0.9025011062622141,-1.7750015258789134,3.6899986267089773,2,0.05382481101196235,3.1874795110059426,60.599998474121094,-3.1666596024244478,60.90999984741211,-2.8723611483113216,60.459999084472656,0.05382481101196235
11214,2006-07-20,61.36999893188477,61.72999954223633,61.20000076293945,61.20000076293945,5563200.0,0.0009785933330590524,-5.235346916793825,0.3469338502619771,70.1086669202886,52.826933256287774,-0.6248245715408203,-0.9342664260808462,-0.9468306727099858,-1.9441380027571356,9.744320213219925,0.529998779296875,-0.16497488061784082,0.8754991531372127,-0.3145029879893002,2.0655012942637256,0.28049808257395625,1.4705002237004692,-1.7585446199966768,82.43898808139299,11.232842446824435,0.5950010705632559,7,-0.664999008178718,-0.8849983215332102,-0.9099988937378001,-1.8349990844726634,3.2999992370605398,3,0.046602647463350744,1.3529348406582804,61.31000137329102,3.1874795110059426,60.599998474121094,-3.1666596024244478,60.90999984741211,0.046602647463350744
11215,2006-07-21,61.72999954223633,61.9900016784668,61.56999969482422,61.66999816894531,8654400.0,0.005866068382225809,-2.230805346479452,0.3529530562785958,72.56856218470536,55.76026149959665,-0.9060992707248303,-1.3185526674605939,-1.2238440071401158,-2.262384748277128,9.20825036624244,0.6200027465820241,-0.019570749978065294,1.2079998016357436,-0.07080909658215973,2.486808699853647,0.5685953525267919,1.8474042507446953,-1.906690707313409,88.74450295845286,16.52698829911988,0.6394044491089523,7,-0.8949985504150391,-1.2449989318847656,-1.2699995040893555,-2.1949996948242188,2.8500022888183594,4,0.04357684507786952,-5.235346916793825,61.36999893188477,1.3529348406582804,61.31000137329102,3.1874795110059426,60.599998474121094,0.04357684507786952
11216,2006-07-24,61.97999954223633,62.0,61.63000106811523,61.66999816894531,7828200.0,0.004049894732770065,1.1142657845691462,5.166571301417763,72.70467541490734,59.09185547759627,-1.1115168980655454,-1.5985293379059868,-1.4030044252486107,-2.4689128968460707,8.648241944047289,0.36999893188477273,0.0908016256185391,1.4249998092651381,0.030642576025549317,2.819357042504727,0.7278211926453437,2.1221784258849326,-1.896687566088147,99.13791118988973,27.19934200951674,0.6971786166197957,7,-1.1399993896484375,-1.4949989318847656,-1.5199995040893555,-2.4449996948242188,2.61999893188478,0,0.03694735588485343,-2.230805346479452,61.72999954223633,-5.235346916793825,61.36999893188477,1.3529348406582804,61.31000137329102,0.03694735588485343
11217,2006-07-25,62.0,62.0,61.4900016784668,61.5,6303500.0,0.00032269212506275124,1.0399932861328125,1.6128960807235588,74.87306941582885,63.12754656779826,-1.0490078899998707,-1.5574002921772347,-1.3501500102324897,-2.445362861641314,7.854576065028016,0.5099983215332031,0.2102246916736732,1.3555002212524414,-0.16930503681103914,2.880305479315922,0.5930975922207011,2.1179028502841817,-1.6483517005125634,100.0,27.1271539423319,0.7624026290317387,7,-1.1599998474121094,-1.5149993896484375,-1.4349994659423828,-2.4650001525878906,2.599998474121108,1,0.03483876874369973,1.1142657845691462,61.97999954223633,-2.230805346479452,61.72999954223633,-5.235346916793825,61.36999893188477,0.03483876874369973
11218,2006-07-26,62.04999923706055,62.1500015258789,61.6500015258789,61.75,5660300.0,0.0008064393074280751,-1.0000152589054219,0.5999984741210938,71.79484114132194,66.59157750556713,-0.9776388399979581,-1.4867279825864728,-1.361962479733272,-2.447565998102739,7.099247270193692,0.5,0.27255487363022013,1.2804994583129883,-0.2760753846236881,2.8370743012496646,0.5022120368446465,2.05878687978133,-1.467581699501352,89.47345173608808,17.907944947639848,0.7782874214683383,7,-1.1349983215332031,-1.4899978637695312,-1.3449993133544922,-2.5149993896484375,2.6100044250488423,2,0.02997583615183408,1.0399932861328125,62.0,1.1142657845691462,61.97999954223633,-2.230805346479452,61.72999954223633,0.02997583615183408
11219,2006-07-27,62.56000137329102,62.56999969482422,62.04999923706055,62.1500015258789,7658600.0,0.008219212610817594,1.4186265203466968,1.3666696336610216,74.74489249770826,70.31606708302694,-1.2612805724894685,-1.8281959073690146,-1.8360908291531004,-2.912388633398024,5.859242050599408,0.5200004577636719,0.3906457908003276,1.6240015029907298,0.048512655212171296,3.1994903507692882,0.8362570791014505,2.411745926880009,-1.7267703976006743,99.07422778729557,26.98719277619739,0.787744423889279,7,-1.4350013732910227,-1.7900009155273509,-1.730001449584968,-3.0250015258789134,2.159999847412088,3,0.03900253473700688,-1.0000152589054219,62.04999923706055,1.0399932861328125,62.0,1.1142657845691462,61.97999954223633,0.03900253473700688
11220,2006-07-28,62.91999816894531,63.0,62.45000076293945,62.54999923706055,7786400.0,0.005754424356646304,1.075458661119788,0.9024367550870089,74.93667120889181,72.16961691620321,-1.3808397111169768,-2.054910110623645,-2.151422487908846,-3.2305617819781673,5.718817837888203,0.5499992370605469,0.5666609751728657,1.832498359680173,0.10511080475159673,3.559885914608749,0.9688045822158813,2.6961921371444646,-1.7741488238108687,94.70185960382683,24.6579461439392,0.8636937774642891,7,-1.5799980163574219,-1.93499755859375,-1.8324975967407227,-3.30999755859375,1.3899993896484375,4,0.027813096804311765,1.4186265203466968,62.56000137329102,-1.0000152589054219,62.04999923706055,1.0399932861328125,62.0,0.027813096804311765
11221,2006-07-31,62.54999923706055,62.88000106811523,62.52999877929688,62.66999816894531,7059400.0,-0.005880466348573088,-3.3750327825861013,-0.3243223737795511,71.49757296761376,73.05866690869775,-0.8423214039183549,-1.5576364237156497,-1.7404592657751294,-2.828769051477366,5.8840755855661,0.3899993896484304,0.7605272457468715,1.3309993743896484,-0.422395594092535,3.084394342871832,0.4543018901485567,2.20769685863074,-1.0333197609529918,70.19859184462291,1.539065862812052,0.8766974842410904,7,-0.8049983978271484,-1.5649986267089844,-1.4124994277954102,-2.8899993896484375,1.3699989318847656,0,0.03245407863716454,1.075458661119788,62.91999816894531,1.4186265203466968,62.56000137329102,-1.0000152589054219,62.04999923706055,0.03245407863716454
11222,2006-08-01,62.68000030517578,62.849998474121094,62.290000915527344,62.38000106811523,4551700.0,0.0020783544316689273,-1.3333253860397842,-2.5000158947134774,75.00002314744073,73.13655276652295,-0.7221921787364494,-1.5688117567431377,-1.8194037927504922,-2.9190317153610152,5.950691708087704,0.55999755859375,0.9584161550544934,1.334500503540042,-0.45876709655655645,3.1277681036366403,0.4378667034917427,2.231134303588341,-0.86665672428974,76.29629211006697,6.348558128301548,0.8966338000482988,8,-0.5799999237060547,-1.6949996948242188,-1.5425004959106445,-3.020000457763672,0.779998779296875,1,0.030631751110358207,-3.3750327825861013,62.54999923706055,1.075458661119788,62.91999816894531,1.4186265203466968,62.56000137329102,0.030631751110358207
11223,2006-08-02,63.1500015258789,63.20000076293945,62.88000106811523,63.099998474121094,7410800.0,0.007498424033420159,3.26661919536147,0.16667726307488048,83.96226330217695,74.67584125339944,-1.0099481657427347,-1.890816369787757,-2.2305447954308377,-3.3578140767925717,5.883422988455042,0.5200004577636719,1.0530321343210858,1.6490016937255803,-0.20591411924498715,3.5039175066961477,0.721543787240293,2.5764596002108675,-1.0993266611700676,95.65224602442667,17.63917078193228,0.9274579064852849,8,-0.8050003051757741,-2.06500053405761,-2.400001525878899,-3.420001983642571,0.4399986267089915,2,0.022961154603424738,-1.3333253860397842,62.68000030517578,-3.3750327825861013,62.54999923706055,1.075458661119788,62.91999816894531,0.022961154603424738
11224,2006-08-03,63.08000183105469,63.34000015258789,63.040000915527344,63.099998474121094,6561400.0,-0.0011084670329821744,-5.0000762951094835,-0.39990845285327625,81.79612864039476,75.70112641514271,-0.7508339421982342,-1.7066974441046767,-2.1057980042424305,-3.257324328049336,6.321229415851709,0.2999992370605469,1.1623098653223352,1.4510019302368136,-0.4709812772126156,3.3729851376862428,0.49001032651209897,2.411993533961528,-0.7994617866997302,75.23823709995604,-7.9896247888204925,0.9609916037247155,8,-0.6650009155273438,-1.9250011444091797,-2.3300018310546875,-3.3500022888183594,0.9599990844726562,3,0.025047586956106427,3.26661919536147,63.1500015258789,-1.3333253860397842,62.68000030517578,-3.3750327825861013,62.54999923706055,0.025047586956106427
11225,2006-08-04,63.52999877929688,63.70000076293945,63.18000030517578,63.25,6653300.0,0.007133749765058761,-1.476203451407811,-14.002289202594785,81.79611178547336,76.71128601187226,-1.0266085101868327,-2.0316712993276838,-2.5201580729189246,-3.6772580576351643,7.225339621534251,0.6199989318847656,1.1787330219184255,1.7554988861084055,-0.2819867269493628,3.792984499166174,0.7367560795795214,2.7742416926372897,-1.037566713295341,87.94312042270147,2.441831556869886,1.0187428065288833,8,-0.9349975585937571,-2.1299991607666087,-3.0449981689453196,-3.799999237060554,0.3000030517578054,4,0.018731346832545848,-5.0000762951094835,63.08000183105469,3.26661919536147,63.1500015258789,-1.3333253860397842,62.68000030517578,0.018731346832545848
11226,2006-08-07,63.27000045776367,63.43999862670898,63.15999984741211,63.25,6313600.0,-0.0040925283571379145,-1.7999771119036463,0.07143051771116984,82.80104037303465,77.59217167378401,-0.6307054970437704,-1.6748216916099707,-2.2158484216817413,-3.3965464063161335,8.353679380619743,0.36999893188477273,1.2320689740544566,1.3795005798339872,-0.7234549546408431,3.4824561143088175,0.32802281259657207,2.4309783470714024,-0.5360546523745455,69.50352115533936,-18.818670279799804,1.0514777672374145,8,-0.5949993133544922,-1.5799999237060547,-2.7849998474121094,-3.4350013732910156,0.5400009155273509,0,0.016437444180585015,-1.476203451407811,63.52999877929688,-5.0000762951094835,63.08000183105469,3.26661919536147,63.1500015258789,0.016437444180585015
11227,2006-08-08,63.56000137329102,63.709999084472656,63.4000015258789,63.41999816894531,5236200.0,0.004583545336323214,-2.4444844759985354,7.000000000000355,80.82196934859493,78.59518591903657,-0.7556094292156672,-1.8393922316560918,-2.4649916000974983,-3.6674501572763702,9.497593872860707,0.4399986267089844,1.255064370384531,1.5300014495849652,-0.6293851807673931,3.6893880799373306,0.45030813440878603,2.6096947647611444,-0.6328445763918324,81.92794341365766,-5.919945038227382,1.0796933151761818,8,-0.6800022125244212,-1.865001678466804,-3.0750007629394602,-3.635002136230476,0.1699981689453054,1,0.005663889047767823,-1.7999771119036463,63.27000045776367,-1.476203451407811,63.52999877929688,-5.0000762951094835,63.08000183105469,0.005663889047767823
11228,2006-08-09,63.31999969482422,63.72000122070313,63.02999877929688,63.68000030517578,6124000.0,-0.0037759860491075603,2.1363573311137842,-2.5713740770004962,75.45694220481634,78.67430255315969,-0.35370937815677905,-1.4616831350208201,-2.158998768318966,-3.414662516826354,10.388670742716236,0.69000244140625,1.2600571017625555,1.1549997329711914,-0.9705596038643307,3.2805590698067135,0.09222006455343035,2.2177794013889525,0.3899993896484375,42.02896948252882,-44.582113046468194,1.0627796684177604,8,-0.3149986267089844,-1.6199989318847656,-2.8349990844726562,-3.309999465942383,0.470001220703125,2,0.002210982159241537,-2.4444844759985354,63.56000137329102,-1.7999771119036463,63.27000045776367,-1.476203451407811,63.52999877929688,0.002210982159241537
11229,2006-08-10,63.54999923706055,63.75,63.29999923706055,63.36000061035156,5437400.0,0.003632336439431949,-1.9032178674706208,-0.5277730682829653,74.59461075621786,78.63629583619593,-0.47886755035053596,-1.5108143246505037,-2.330902067192035,-3.6326442464258832,10.706117749335794,0.4500007629394531,1.2681908898725922,1.2209993362426772,-0.7921046886093706,3.234103361094718,0.21444732381665688,2.2275513486686975,-0.5200004577636648,72.2221633535368,-13.535812206629416,1.0065520124260208,8,-0.529998779296875,-1.8349990844726562,-3.0649986267089844,-3.519998550415039,0.6100044250488423,3,0.0006294400630617591,2.1363573311137842,63.31999969482422,-2.4444844759985354,63.56000137329102,-1.7999771119036463,63.27000045776367,0.0006294400630617591
11230,2006-08-11,63.47000122070313,63.790000915527344,63.4000015258789,63.56000137329102,7514200.0,-0.0012588200994149146,-2.39130579005819,-0.4736884373682414,71.10486974357207,78.59266214463572,-0.34938895718774177,-1.258264175053199,-2.206401888635618,-3.5424086406080804,11.593997288090534,0.3899993896484446,1.3056235228382391,0.9905012130737347,-0.8792303431232469,2.8602327692707163,0.055635434975243925,1.9253669911722255,-0.44000244140625,57.89489534708683,-25.089527506301224,0.9348657780984896,8,-0.43000030517578836,-1.7350006103515696,-3.0500001907348704,-3.4100017547607493,0.7099990844726491,4,0.008980615784804469,-1.9032178674706208,63.54999923706055,2.1363573311137842,63.31999969482422,-2.4444844759985354,63.56000137329102,0.008980615784804469
11231,2006-08-14,63.90999984741211,64.0,63.7400016784668,63.95000076293945,7374800.0,0.006932387241950444,2.714277929155313,0.44445386343406945,74.17725528674501,78.50124349344732,-0.6438963835107998,-1.5409941363534827,-2.5987694102981322,-3.976373052100527,12.848611294003543,0.5299987792968679,1.2972259962242134,1.2804998397827134,-0.5397665072307376,3.1007661867961573,0.37036666627599146,2.1906330132894354,-0.8496009826660114,90.72164543023432,9.481050356638022,0.9101331735067231,8,-0.4699993133544922,-2.0699996948242188,-3.7074995040893555,-3.8500003814697266,0.2800025939941406,0,-0.001251729252830902,-2.39130579005819,63.47000122070313,-1.9032178674706208,63.54999923706055,2.1363573311137842,63.31999969482422,-0.001251729252830902
11232,2006-08-15,64.41000366210939,64.48000335693361,63.849998474121094,64.0,7192900.0,0.007823561506666632,1.290914135108825,-10.249856952127,76.81824605330357,77.70746379912805,-0.9752499947748987,-1.835008565993732,-3.024684830186139,-4.464340156916698,13.291763708956141,0.6300048828125142,1.2766377455376272,1.5900033950805792,-0.13070730810731845,3.310714098268484,0.7296480434866268,2.4503587466745316,-1.2932287292480567,95.17245008023995,14.35472624485412,0.8603553515939519,8,-0.6550025939941406,-2.3300018310546946,-4.1775026321411275,-4.315004348754897,-0.18000030517578125,1,-0.009315358713002708,2.714277929155313,63.90999984741211,-2.39130579005819,63.47000122070313,-1.9032178674706208,63.54999923706055,-0.009315358713002708
11233,2006-08-16,64.61000061035156,64.75,64.41999816894531,64.48000335693361,5706400.0,0.0031050603457709602,-1.6399340840428454,0.317063639746884,75.06116118104731,76.95913408142277,-1.0575827846179848,-1.8710304170320882,-3.1728544967857957,-4.6443089895878344,14.617730692370218,0.3399963378906108,1.3071098489605788,1.6250003814697251,-0.11877170111974067,3.368772464059191,0.7531143401749887,2.4968864227644616,-1.3841674035644473,90.34487475960843,11.34752328233317,0.8718860412947335,8,-0.720001220703125,-2.395000457763672,-4.377499580383301,-4.51500129699707,-0.6500015258789062,2,-0.01362019903733358,1.290914135108825,64.41000366210939,2.714277929155313,63.90999984741211,-2.39130579005819,63.47000122070313,-0.01362019903733358
11234,2006-08-17,64.23000335693361,64.68000030517578,64.12999725341797,64.66000366210939,8482200.0,-0.005881399935431575,1.3404704316349645,-3.307764540172907,65.93682999044026,75.19699165975244,-0.5557453188580155,-1.3341872789277573,-2.751791703829916,-4.239104727597621,16.147395236516736,0.5500030517578125,1.3098737289653357,1.1020029067993278,-0.550831497303264,2.7548373109019124,0.2755857047480319,1.9284201088506236,-0.8517534708252015,61.481686606725305,-14.887657035048818,0.8264172020512924,8,-0.34000396728517046,-2.0150032043457173,-3.965003013610854,-4.135004043579116,-0.04000091552735796,3,-0.006850419094034943,-1.6399340840428454,64.61000061035156,1.290914135108825,64.41000366210939,2.714277929155313,63.90999984741211,-0.006850419094034943
11235,2006-08-18,64.41999816894531,64.59999847412111,64.15000152587889,64.38999938964844,7185900.0,0.002958038332270929,1.307680269181088,-0.06976455350330903,73.79140244393707,74.1959207787416,-0.6774593083517857,-1.3832406410148792,-2.910239430052293,-4.397102980942378,17.526957578946224,0.4499969482422159,1.2360173976795394,1.1574977874755845,-0.45360770950627227,2.7686032844574413,0.35194503898465257,1.9630505359665165,-0.9045732714477452,67.32649708231828,-9.417610426872216,0.8055527484909285,8,-0.529998779296875,-2.204998016357422,-3.9799976348876953,-4.32499885559082,0.25,4,-0.00403592850397283,1.3404704316349645,64.23000335693361,-1.6399340840428454,64.61000061035156,1.290914135108825,64.41000366210939,-0.00403592850397283
11236,2006-08-21,64.26999664306639,64.58000183105469,64.19000244140625,64.26999664306639,7325900.0,-0.0023284931720354285,-3.8753457319989586,0.0,70.12659034676165,73.00754533409345,-0.4142542193496297,-1.1097808582748598,-2.723980581014729,-4.214215266747267,18.966657583087294,0.3899993896484375,1.182683143540359,0.892996406555163,-0.658737792050502,2.444730605160828,0.11712930725232695,1.668863505857999,-0.6311142353185843,46.66638409697634,-28.88954934732063,0.7758670993028336,8,-0.37999725341795454,-2.0549964904785014,-3.81249618530272,-4.1749973297119,0.5500030517578267,0,-0.0014002853989618647,1.307680269181088,64.41999816894531,1.3404704316349645,64.23000335693361,-1.6399340840428454,64.61000061035156,-0.0014002853989618647
11237,2006-08-22,64.16000366210939,64.33999633789061,64.02999877929689,64.23999786376953,8278700.0,-0.0017114203625662183,1.2143382653478514,-100.0,64.06695625932471,71.74199134014994,-0.234902987511866,-0.8745050263528285,-2.5782608574874217,-4.069087092854218,20.575356737433065,0.3099975585937216,1.094299064113244,0.6750032424926928,-0.7702145908030928,2.1202210757884785,-0.0476056741551929,1.3976121591405857,-0.4100094951363644,18.056203111092632,-52.68743679633164,0.7226089166478916,8,-0.13500404357911577,-1.9450035095214986,-3.6425037384033345,-4.065004348754897,0.7399978637695028,1,0.00046756199477249183,-3.8753457319989586,64.26999664306639,1.307680269181088,64.41999816894531,1.3404704316349645,64.23000335693361,0.00046756199477249183
11238,2006-08-23,63.90999984741211,64.05999755859375,63.79999923706055,64.0,6592900.0,-0.0038965679617771753,1.4762302675797925,1.1250834525514635,61.00797446874824,70.23236508598664,0.12023793056872023,-0.5038421460379041,-2.284060185359124,-3.782969460310184,21.85568711631761,0.36000442504884234,1.0163769598147283,0.33199939727783345,-0.9551455696630171,1.619144364218684,-0.3115730861925954,0.9755718807482552,0.8400001525878906,12.500054185974935,-55.29255260670472,0.6435724834704246,8,0.16500091552734375,-1.289999008178711,-3.422499656677246,-3.815000534057617,1.0300025939941406,2,0.005007096077069617,1.2143382653478514,64.16000366210939,-3.8753457319989586,64.26999664306639,1.307680269181088,64.41999816894531,0.005007096077069617
11239,2006-08-24,65.0,65.12999725341797,64.23999786376953,64.30000305175781,10664000.0,0.017055236350967284,-1.1707108299218458,-7.777730682829653,66.6667243341995,69.7392378182786,-0.8297013023043718,-1.4774191143390851,-3.3227339488680485,-4.829352456563257,23.070554167516672,1.2199974060058594,0.9711592758974064,1.299999618530272,-0.0422378083117394,2.6422370453722763,0.6288809051092699,1.9711183319512742,-1.2000007629394531,90.22575584180169,23.95007064236691,0.6711187134210034,8,-0.5650005340576172,-1.835000991821289,-4.464999198913574,-4.875,0.08999633789061079,3,-0.01600001408503604,1.4762302675797925,63.90999984741211,1.2143382653478514,64.16000366210939,-3.8753457319989586,64.26999664306639,-0.01600001408503604
11240,2006-08-25,64.66999816894531,64.88999938964844,64.61000061035156,64.73000335693361,5534200.0,-0.005076951246995143,-2.1110922731318613,-0.08572207084470695,65.62500266092655,68.78898752652098,-0.3481955278180209,-1.0641489488574365,-2.951274521881963,-4.451621126047797,23.786282179129696,0.3899993896484375,0.9592480577987033,0.8824977874755859,-0.4737333276479063,2.238728902599071,0.2043822299138469,1.560613345037332,-0.8699989318847656,65.41355108690352,-0.43508713454345127,0.678115557561744,8,-0.2049999237060547,-1.3599987030029297,-4.074997901916504,-4.5449981689453125,0.8300018310546875,4,-0.007422231964273607,-1.1707108299218458,65.0,1.4762302675797925,63.90999984741211,1.2143382653478514,64.16000366210939,-0.007422231964273607
11241,2006-08-28,64.58000183105469,64.87000274658203,64.55000305175781,64.79000091552734,5976100.0,-0.0013916242529575795,-1.37039758116929,3.4996821360449437,61.91592845817147,67.1331744603952,-0.1711644829532446,-0.8582764325803041,-2.8267815214654775,-4.3072278804787345,24.493141269062363,0.31999969482421875,0.941311963121727,0.6910013198852525,-0.5762025990130013,1.9582052387834992,0.05739936043612204,1.3246032793343758,-0.7534026336669939,58.64689904804518,-4.954338090884669,0.6336019594491247,8,-0.11500358581542969,-1.2700023651123047,-3.9200010299682617,-4.4550018310546875,1.25,0,0.001393563569819456,-2.1110922731318613,64.66999816894531,-1.1707108299218458,65.0,1.4762302675797925,63.90999984741211,0.001393563569819456
11242,2006-08-29,64.59999847412111,64.65000152587889,64.30000305175781,64.5,5313000.0,0.0003096414137417902,2.4999046347514517,-0.4761852861036099,65.76360048858433,66.10011216123264,-0.18034090244017875,-0.7663474616179897,-2.800699319822236,-4.273755778720613,25.48717618832986,0.34999847412107954,0.956069024637884,0.6149980545044116,-0.5536353690994105,1.7836314781082336,0.030681342702493453,1.1993147663063226,-0.7473313156128114,60.150408287945176,-5.924303732586985,0.5843167118019122,8,-0.13500022888185015,-1.2899990081787251,-3.9374980926513814,-4.474998474121108,0.5100021362304545,1,0.003405591732192459,-1.37039758116929,64.58000183105469,-2.1110922731318613,64.66999816894531,-1.1707108299218458,65.0,0.003405591732192459
11243,2006-08-30,64.59999847412111,64.80000305175781,64.59999847412111,64.72000122070311,4434500.0,0.0,-2.333333333333886,-1.2000457770652353,63.70762355242572,65.8524225570088,-0.2032866773866573,-0.6873903836018513,-2.7594732647899463,-4.209046248230905,26.13180855856101,0.20000457763670454,0.9165138666345243,0.5424982070922937,-0.5872869863833188,1.6722834005679061,-0.022394389645512547,1.1073908038301,-0.7217847137146194,40.44953452089244,-23.821138919089876,0.5648925967378057,8,-0.13500022888185015,-1.2099990844726705,-3.9374980926513814,-4.399997711181655,0.45999908447264204,2,0.004644010198823212,2.4999046347514517,64.59999847412111,-1.37039758116929,64.58000183105469,-2.1110922731318613,64.66999816894531,0.004644010198823212
11244,2006-08-31,64.66000366210939,64.73999786376953,64.41999816894531,64.66000366210939,4613000.0,0.0009288729010159535,3.000286123033615,-0.0,65.61687121908454,64.94414130980297,-0.2189016778449684,-0.6566219589841609,-2.7850870686243,-4.201419932852772,26.490415627194796,0.31999969482421875,0.8125011352615772,0.5235033035278462,-0.5373460216113699,1.5843526286670695,-0.0069213590417689375,1.0539279660974543,-0.7567542318426703,61.01743133502543,-3.892031682539944,0.5304246625696113,8,-0.1950054168701314,-1.0700054168701314,-3.9225025177002095,-4.38500213623049,0.20999908447264204,3,0.0043303242103114314,-2.333333333333886,64.59999847412111,2.4999046347514517,64.59999847412111,-1.37039758116929,64.58000183105469,0.0043303242103114314
11245,2006-09-01,64.72000122070311,64.88999938964844,64.58000183105469,64.87000274658203,4693200.0,0.0009278929043563533,2.2632212986387183,-100.0,61.80763853902175,64.0198133311652,-0.2591175066928173,-0.6565585147729394,-2.7896218388041873,-4.193389197391191,26.497261800816364,0.30999755859375,0.710082195075799,0.5240007400512496,-0.527061873184465,1.5750633532869713,-0.001530566566614766,1.049532046669107,-0.7922168339733702,71.18657218227659,9.147999168512698,0.5255313066178607,9,-0.255002975463853,-1.0100021362304545,-3.772500991821275,-3.9850006103515483,0.23999786376954546,4,0.005716858934006641,3.000286123033615,64.66000366210939,-2.333333333333886,64.59999847412111,2.4999046347514517,64.59999847412111,0.005716858934006641
11246,2006-09-05,64.30999755859375,64.73999786376953,64.20999908447266,64.59999847412111,7092400.0,-0.006335037922993836,-1.1632697547683923,1.9333197701031617,48.502897580742555,62.2904734779894,0.1756259394316544,-0.17354365948908423,-2.3322894333840622,-3.7189667966346818,26.26504445895011,0.529998779296875,0.6695033572780176,0.06199722290038778,-0.8948528201688788,1.0188472659696473,-0.4164277986342455,0.5404222444350211,-0.35816891453024624,14.705651359265785,-41.359569545149185,0.47842502153463123,9,0.1550006866455078,-0.5999984741210938,-3.1474971771240234,-3.3249969482421875,0.790000915527358,1,0.018504159331090397,2.2632212986387183,64.72000122070311,3.000286123033615,64.66000366210939,-2.333333333333886,64.59999847412111,0.018504159331090397
11247,2006-09-06,63.91999816894531,64.25,63.91999816894531,64.0,8509800.0,-0.00606436641974839,-7.249856952126645,0.27586751203597604,40.22656981129613,59.98142851605027,0.5900503897432117,0.25803838847022575,-1.8627331991498508,-3.266801204573497,25.49323427564755,0.3899993896484375,0.5678752090275481,-0.3460020065307674,-1.2609863305677322,0.5689823175061974,-0.8034941685492498,0.11149015548771501,1.2099990844726562,0.0,-49.5922004977632,0.45749216201848136,9,0.6049995422363281,-0.20999908447265625,-2.554997444152832,-2.93499755859375,0.9199981689452983,2,0.029881159524771883,-1.1632697547683923,64.30999755859375,2.2632212986387183,64.72000122070311,3.000286123033615,64.66000366210939,0.029881159524771883
11248,2006-09-07,63.459999084472656,63.70000076293945,63.25,63.5099983215332,7407100.0,-0.007196481502656615,1.0930067510623387,0.6249761586877742,39.33510014392289,56.94458138379732,1.0946144164301757,0.7684631547548406,-1.305605186842726,-2.742528234491033,25.337588599875545,0.6699981689453125,0.47880277296406604,-0.8130010604858455,-1.6992021004914903,0.07319997951979218,-1.2561015804886608,-0.3699005404830231,1.6457981872558634,12.804826989458407,-33.82591123575093,0.4431005200028204,9,0.6100006103515625,0.5450000762939453,-1.9174985885620117,-2.4749984741210938,1.1200027465820312,3,0.026000654738153495,-7.249856952126645,63.91999816894531,-1.1632697547683923,64.30999755859375,2.2632212986387183,64.72000122070311,0.026000654738153495
11249,2006-09-08,63.59000015258789,63.75,63.38000106811523,63.5099983215332,5914300.0,0.002048551370796403,-1.1764877479579439,-1.6000610360875869,38.309884581205154,53.909568263828284,0.8309551213018835,0.6762860457846784,-1.3246479903559845,-2.8145111700236995,25.10368120810303,0.36999893188477273,0.43362325813106395,-0.685000038146967,-1.5644857752987207,0.19448569900478674,-1.1247429067228438,-0.24525716957109012,1.441565228271486,20.731724336847197,-22.319419719131414,0.43974286857587647,9,0.4799995422363281,0.48999786376953125,-1.8749990463256836,-2.5049991607666016,1.3400001525878906,4,0.023116801422841782,1.0930067510623387,63.459999084472656,-7.249856952126645,63.91999816894531,-1.1632697547683923,64.30999755859375,0.023116801422841782
11250,2006-09-11,64.04000091552734,64.05999755859375,63.59000015258789,63.6500015258789,5211600.0,0.007076596349420594,1.186071682044003,4.87488079343896,47.01304131566499,52.253691914660905,0.31535417630958307,0.28583252589430685,-1.677450744467663,-3.201531660251021,24.746926383299087,0.4699974060058594,0.42944932324442675,-0.26349925994873047,-1.066789645117197,0.539791125219736,-0.6651444525329566,0.1381459326355028,0.9203018500976583,53.02027168876122,9.99572606690802,0.40164519258423276,9,0.029998779296875,0.039997100830078125,-2.255000114440918,-2.885000228881836,2.0400009155273438,0,0.012960678001074921,-1.1764877479579439,63.59000015258789,1.0930067510623387,63.459999084472656,-7.249856952126645,63.91999816894531,0.012960678001074921
11251,2006-09-12,63.83000183105469,64.08999633789061,63.72999954223633,63.959999084472656,6994400.0,-0.0032791861566282554,-1.181786655569341,-0.33332681247309537,45.82276647319555,50.03804369072881,0.45569935263551997,0.5159859341138286,-1.371656944771395,-2.9323274912566717,24.1004836888306,0.35999679565428266,0.29480470501809464,-0.4694984436035128,-1.281785214801019,0.34278832759400046,-0.8756418292022659,-0.06335505800475971,1.06188882394531,58.00018310546875,11.329149188578164,0.4061433855987551,9,0.23999786376953125,0.24999618530273438,-1.8325014114379883,-2.4950008392333984,4.3199996948242045,1,0.017703230784934743,1.186071682044003,64.04000091552734,-1.1764877479579439,63.59000015258789,1.0930067510623387,63.459999084472656,0.017703230784934743
11252,2006-09-13,63.81000137329102,64.02999877929689,63.77999877929688,63.95000076293945,6285700.0,-0.00031333945151057474,-1.4999427808509067,1.0769411350430818,48.65593492866937,48.365633843644765,0.3932035597581276,0.5151425930079867,-1.2615339294134102,-2.855032224708509,22.820695294936893,0.2500000000000071,0.17919205052766074,-0.4594987869262681,-1.2984824555608512,0.37948488170831496,-0.8789906212435525,-0.040006952608976576,1.0162136555089702,66.66712079927535,15.026223886313943,0.4194918343172898,9,0.259998321533196,0.26999664306639914,-1.6275005340576243,-2.4750003814697337,4.229999542236321,2,0.020216221173285254,-1.181786655569341,63.83000183105469,1.186071682044003,64.04000091552734,-1.1764877479579439,63.59000015258789,0.020216221173285254
11253,2006-09-14,63.72999954223633,63.849998474121094,63.41999816894531,63.75,5393700.0,-0.0012537506555857503,2.909139775623797,0.14286103542235057,26.56828230418705,44.02690174198949,0.376400431215842,0.5542535096684844,-1.0869348461257928,-2.7169804837417786,21.23099913333376,0.43000030517578125,0.08412311015219132,-0.4955005645751953,-1.351426637180296,0.3604255080299055,-0.9234636008777386,-0.06753752827264492,1.03316688541166,49.295888158779924,2.430968572796708,0.42796303630255,9,0.3400001525878906,0.34999847412109375,-1.442500114440918,-2.3899993896484375,4.890003204345703,3,0.01741717877965221,-1.4999427808509067,63.81000137329102,-1.181786655569341,63.83000183105469,1.186071682044003,64.04000091552734,0.01741717877965221
11254,2006-09-15,63.790000915527344,64.13999938964844,63.599998474121094,63.599998474121094,9656600.0,0.0009414933896436661,-4.684147124959845,-9.499904634751097,31.967287440277943,40.7113071754624,0.2011656958150283,0.484435348346409,-1.0651655429363132,-2.716077606209751,20.09678724508805,0.5400009155273438,-0.03504198970767902,-0.41349906921387003,-1.2912778457209697,0.46427970729322965,-0.8523884574674128,0.02539031903967981,0.9126388550147198,51.38918323231467,6.586725831544406,0.43888938825354945,9,0.20499801635742188,0.3999977111816406,-1.4375,-2.4449996948242116,5.309997558593764,4,0.012384400441904475,2.909139775623797,63.72999954223633,-1.4999427808509067,63.81000137329102,-1.181786655569341,63.83000183105469,0.012384400441904475
11255,2006-09-18,64.16000366210939,64.33000183105469,63.88999938964844,63.95000076293945,6976100.0,0.005800325149266206,-1.6666358413575466,1.1052642145840774,42.27947054418185,40.01981528251121,-0.2867849201696089,0.09903324665806679,-1.3506359575028597,-3.0276754303794178,19.01512257657767,0.5400009155273438,-0.13910281663173407,-0.03049659729002485,-0.9024568349698256,0.841463640389783,-0.46647671612993236,0.40548352154987555,0.48453051761099175,81.31895771152777,36.68692865584121,0.4359801188399028,9,-0.37000274658204546,0.029994964599595164,-1.792503356933608,-2.8000030517578267,4.589996337890611,0,0.012001193876507221,-4.684147124959845,63.790000915527344,2.909139775623797,63.72999954223633,-1.4999427808509067,63.81000137329102,0.012001193876507221
11256,2006-09-19,64.18000030517578,64.19999694824219,63.95000076293945,64.16000366210939,5246800.0,0.00031166835918061686,7.3346051125524605,0.09522079526250059,42.279470544181244,40.247915363942894,-0.36560854092587647,0.07583679694599255,-1.29476360524,-2.990314329326864,17.875003405313333,0.24999618530273438,-0.2640723453849887,-0.006000137329095878,-0.8771615186478101,0.8651612439896113,-0.4415808279884459,0.42958055333026124,0.4087525073557856,83.5163821724404,39.15996291424646,0.4355806906593546,9,-0.3899993896484375,0.009998321533203125,-1.7924995422363281,-2.799999237060547,4.650001525878906,1,0.029604261714621494,-1.6666358413575466,64.16000366210939,-4.684147124959845,63.790000915527344,2.909139775623797,63.72999954223633,0.029604261714621494
11257,2006-09-20,64.19000244140625,64.5,64.13999938964844,64.40000152587889,6282100.0,0.00015584506361654427,-1.3225457140747667,-10.501716901952575,42.49094537040104,40.59856483355158,-0.37244988936917167,0.07188279522419805,-1.2214134304773268,-2.941679551790088,17.229794511609864,0.3600006103515625,-0.37898908849869173,0.002502059936517753,-0.8685741540831629,0.8735782739562055,-0.43303604707332966,0.43804016694635806,0.345200258624061,71.29657101682703,25.353501905889033,0.43553810700984363,9,-0.2500019073486328,-3.814697265625e-06,-1.550002098083496,-2.7050018310546875,4.629997253417969,2,0.06169183570428127,7.3346051125524605,64.18000030517578,-1.6666358413575466,64.16000366210939,-4.684147124959845,63.790000915527344,0.06169183570428127
11258,2006-09-21,64.23000335693361,64.41000366210939,64.05000305175781,64.16999816894531,7406900.0,0.0006231642624390243,-1.4000406907251526,-0.2857402361490425,42.06643468860316,41.01595928992914,-0.32602414520415124,0.06016989649738491,-1.1710429394331996,-2.921896306364438,17.00772760676394,0.3600006103515767,-0.4123738971731967,0.026502799987810022,-0.8348126266417069,0.8878182266173269,-0.4041549133269484,0.45716051330256846,0.26999664306639204,70.0004238545347,24.89160750922106,0.430657713314757,9,-0.2700042724609517,-0.040004730224623586,-1.3125019073486328,-2.5050010681152344,3.9399948120117045,3,0.059318034554990406,-1.3225457140747667,64.19000244140625,7.3346051125524605,64.18000030517578,-1.6666358413575466,64.16000366210939,0.059318034554990406
11259,2006-09-22,63.959999084472656,64.11000061035156,63.849998474121094,64.04000091552734,5604800.0,-0.004203709455852023,1.3636426688861145,-1.3332485696118903,36.98632463447039,39.90187965868529,0.002217051020323879,0.26168155086412526,-0.8006582478086699,-2.5943483342378357,15.25466984494837,0.3800048828125142,-0.38789941602072986,-0.1915014266967745,-0.9721431011926001,0.589140247799044,-0.5818222639446873,0.19881941055113828,0.5400009155273438,16.92313109616536,-23.858967207726725,0.3903208372479099,9,0.0,0.22999954223632812,-0.9074993133544922,-2.0999984741210938,3.7399978637695312,4,0.0728580945718098,-1.4000406907251526,64.23000335693361,-1.3225457140747667,64.19000244140625,7.3346051125524605,64.18000030517578,0.0728580945718098
11260,2006-09-25,64.19000244140625,64.33999633789061,64.01999664306639,64.25,5748400.0,0.0035960500348011237,1.6667726347917706,0.7499523173755483,47.81031856746276,40.12271878027053,-0.228276686313869,-0.006456706022333947,-0.9316640604206299,-2.759776855483068,13.550213577250187,0.37999725341795454,-0.3147575551162731,0.06250171661376669,-0.6795834744665399,0.8045869076940733,-0.3085408789263795,0.43354431215392,0.25999755859375284,52.30817986548823,7.887713290483184,0.3710425955401525,9,-0.23000335693359375,-3.814697265625e-06,-1.137502670288086,-2.3300018310546875,3.209999084472642,0,0.07649160065380567,1.3636426688861145,63.959999084472656,-1.4000406907251526,64.23000335693361,-1.3225457140747667,64.19000244140625,0.07649160065380567
11261,2006-09-26,64.66999816894531,64.72000122070311,64.34999847412111,64.40000152587889,5894200.0,0.007477733436405565,1.0,-4.500127161749982,63.25083909579831,41.74437479884041,-0.6443484837034816,-0.5052698846188548,-1.3195506255289047,-3.1703139732870653,12.106786098273975,0.5299987792968608,-0.22891303931135099,0.5379976272583065,-0.2166261277349264,1.2926213822515464,0.16068574976168293,0.9153095047549229,-1.4199981689453125,94.25254093113551,42.38678305230952,0.37731187749661926,9,-0.5999984741210938,-0.4799995422363281,-1.6174983978271484,-2.80999755859375,2.5100021362304688,1,0.06308956156757572,1.6667726347917706,64.19000244140625,1.3636426688861145,63.959999084472656,-1.4000406907251526,64.23000335693361,0.06308956156757572
11262,2006-09-27,64.81999969482422,64.87000274658203,64.51999664306639,64.54000091552734,5516500.0,0.002319491729179335,-1.1874880793437816,1.0370454095904962,76.98401164990902,47.346122503920625,-0.7107590924078551,-0.6724196979386505,-1.3638070669320541,-3.2563050647711833,11.225355088131067,0.3500061035156392,-0.20507028551938333,0.6769990921020508,-0.11198046846301679,1.4659786526671184,0.2825093118195241,1.0714888723845846,-1.5405996704101597,95.09776055769144,36.70929352943806,0.39448978028253334,9,-0.5849990844726562,-0.6300010681152344,-1.7674999237060547,-2.9599990844726562,3.0800018310546733,2,0.0618636555863894,1.0,64.66999816894531,1.6667726347917706,64.19000244140625,1.3636426688861145,63.959999084472656,0.0618636555863894
11263,2006-09-28,64.90000152587889,65.04000091552734,64.80999755859375,64.87999725341797,5016400.0,0.0012342152334361423,-1.8749761586877742,0.07144414168932255,76.51811045267979,52.29621394974305,-0.6787170860514209,-0.7681785802850527,-1.35784296811849,-3.27134105280075,10.19115558741349,0.23000335693359375,-0.15313614041063772,0.7420007705688363,-0.09359228070404413,1.5775938218417096,0.3242042449324032,1.1597972962052765,-1.556977392578112,88.23536954403122,24.047401096395504,0.4177965256364368,9,-0.4550018310546733,-0.7100028991699077,-1.78000164031981,-3.0400009155273295,2.909996032714858,3,0.0604005866992503,-1.1874880793437816,64.81999969482422,1.0,64.66999816894531,1.6667726347917706,64.19000244140625,0.0604005866992503
11264,2006-09-29,64.94000244140625,65.01000213623047,64.65000152587889,64.94000244140625,7671300.0,0.0006163469119704335,4.14288828337895,0.0,71.84456131254368,55.58122403511659,-0.6017116388507304,-0.8286104309100324,-1.3115749049559469,-3.23989549817216,9.374633547156463,0.3600006103515767,-0.10703726273263214,0.7680017471313505,-0.11124728083999003,1.6472507751026981,0.32837723314567313,1.2076262611170208,-1.495159701171879,90.19626909210598,23.579640680818727,0.4396245139856724,9,-0.49500274658203125,-0.7500038146972656,-1.5925016403198242,-3.0800018310546875,3.4799957275390625,4,0.04973815223449374,-1.8749761586877742,64.90000152587889,-1.1874880793437816,64.81999969482422,1.0,64.66999816894531,0.04973815223449374
11265,2006-10-02,65.08999633789061,65.33000183105469,64.94000244140625,65.0,6237000.0,0.002309730379509878,-2.7144310419997093,100.0,81.49974250891624,59.93903203119825,-0.6771193146481096,-1.000774189245206,-1.38338387238187,-3.3162066780664077,8.47579604373854,0.3899993896484375,0.029644762359652077,0.8994958877563306,-0.04168938490903429,1.8406811604217026,0.42890325142364816,1.370088524089013,-1.5494441071386618,75.50972744470474,7.480835472952734,0.4705926363326847,10,-0.49999618530272016,-0.799995422363267,-1.289997100830064,-3.039997100830064,3.6200027465820455,0,0.04009833702866916,4.14288828337895,64.94000244140625,-1.8749761586877742,64.90000152587889,-1.1874880793437816,64.81999969482422,0.04009833702866916
11266,2006-10-03,65.5,65.68000030517578,64.97000122070311,65.05999755859375,6944900.0,0.006299027272655078,-1.2903376648946052,4.889114954222542,85.35545954124815,64.70175582795905,-0.9836291460165825,-1.3882300274623987,-1.7168858034646917,-3.657698355445369,8.498467103588911,0.7099990844726705,0.15907608756782565,1.2499994277954158,0.14143037577800044,2.3585684798128312,0.695714901786701,1.8042839538041235,-1.8162918012238336,84.48278130015015,15.609056909941046,0.5542845260087078,10,-0.7350006103515625,-1.0349998474121094,-1.6125011444091797,-3.450000762939453,2.4899978637695312,1,0.02900765688364726,-2.7144310419997093,65.08999633789061,4.14288828337895,64.94000244140625,-1.8749761586877742,64.90000152587889,0.02900765688364726
11267,2006-10-04,65.83000183105469,65.87999725341797,65.37000274658203,65.54000091552734,6168300.0,0.005038195893964703,1.6154117025647046,0.6590893327784714,89.77260740712869,70.002441685573,-1.1806952238316342,-1.6525283544839624,-1.9656187265929503,-3.91641406533347,9.186001709554853,0.5099945068359375,0.2507956632644266,1.4845010757446317,0.18328770904018654,2.78571444244907,0.8338943923924091,2.1351077590968544,-1.946664421638559,95.93531739632056,23.56954209784496,0.6506066833522205,10,-0.9650039672851562,-1.2650032043457031,-1.9425029754638672,-3.7800025939941406,0.31999969482420454,2,0.020507343712153014,-1.2903376648946052,65.5,-2.7144310419997093,65.08999633789061,4.14288828337895,64.94000244140625,0.020507343712153014
11268,2006-10-05,65.11000061035156,65.63999938964844,65.11000061035156,65.30000305175781,7998400.0,-0.010937280885255474,-4.5788628332797945,-0.6551787640419878,69.99993064209221,73.67062013086432,-0.36066710516560363,-0.8459472385652873,-1.1726513576821986,-3.146792324453912,9.986955594755246,0.720001220703125,0.3319115686061167,0.6819997787475529,-0.5917608068341309,1.9557603643292367,0.0451194859567039,1.3188800715383948,-0.9870640196552074,37.39842945576869,-36.066669548983455,0.6368802927908432,10,-0.160003662109375,-0.5450019836425781,-1.2225017547607422,-3.0600013732910156,1.1800003051757812,3,0.042850574249322815,1.6154117025647046,65.83000183105469,-1.2903376648946052,65.5,-2.7144310419997093,65.08999633789061,0.042850574249322815
11269,2006-10-06,65.05999755859375,65.16000366210939,64.86000061035156,65.01000213623047,7134500.0,-0.0007679780569662675,1.3999511733649115,-0.2631304208159332,65.10051306208942,75.59175285248949,-0.154463634274407,-0.7169262152795568,-1.0652002022633837,-3.051426542656195,10.722331529120268,0.3000030517578267,0.4179832422016858,0.5584968566894588,-0.6808445427535048,1.7978382561324224,-0.061173843032023,1.1781675564109406,-0.7262136883708052,19.607608476135624,-50.68027166443696,0.6196706997214833,10,0.05500030517578125,-0.4949989318847656,-1.1324987411499023,-3.009998321533203,0.8800048828125,4,0.042268676655318416,-4.5788628332797945,65.11000061035156,1.6154117025647046,65.83000183105469,-1.2903376648946052,65.5,0.042268676655318416
11270,2006-10-09,64.87000274658203,65.0,64.66000366210939,64.90000152587889,5545700.0,-0.0029203015545858912,1.9565448152324114,-0.6000305203720643,60.95238787244648,75.33636938322819,0.15883641571724638,-0.48650485742460603,-0.8303861357507571,-2.814797238980944,11.506982629339976,0.3999938964843608,0.5052928662726686,0.3270019531250057,-0.9028213373821785,1.5568252436321828,-0.2879096921285793,0.9419135983785978,-0.35067327037567964,17.213130131888196,-49.27809327371199,0.6149116452535893,10,0.32999420166015625,-0.3050041198730469,-0.8425045013427734,-2.8200035095214844,1.6899948120117188,0,0.05472476140060478,1.3999511733649115,65.05999755859375,-4.5788628332797945,65.11000061035156,1.6154117025647046,65.83000183105469,0.05472476140060478
11271,2006-10-10,64.95999908447266,64.98000335693361,64.69999694824219,64.83999633789061,6047100.0,0.0013873336531555758,2.4998331187713103,-4.00025432350186,61.91944029119208,73.66252812114851,0.1277355279142256,-0.5138493528952779,-0.8616653815212629,-2.857321963010513,12.28419131771079,0.28000640869142046,0.645175328477464,0.36049842834472656,-0.8347452739658934,1.5557421306553465,-0.2371234228105834,0.9581202795000365,-0.29999542236326704,24.589917889772554,-39.58767106716384,0.5976218511553115,10,0.30500030517578125,-0.3950004577636719,-0.8725004196166992,-2.9099998474121094,1.5800018310546875,1,0.05772783332591458,1.9565448152324114,64.87000274658203,1.3999511733649115,65.05999755859375,-4.5788628332797945,65.11000061035156,0.05772783332591458
11272,2006-10-11,65.09999847412111,65.19999694824219,64.80000305175781,64.88999938964844,4855700.0,0.002155163048361386,-1.0512940900287575,1.7499523173754596,63.06298256466642,72.16751391136927,0.03534804886925258,-0.5820944758231263,-0.9443012188444868,-2.944721626393111,13.229271318592861,0.399993896484375,0.7424843163577748,0.43599796295167437,-0.7183868114305625,1.5903827373339183,-0.14119442423944406,1.0131903501427928,0.7799987792968608,44.897625535228364,-17.777404664964166,0.5771923871911211,10,0.16500091552732954,-0.5349998474121236,-1.012499809265151,-3.049999237060561,1.4300003051757812,2,0.04439323283236751,2.4998331187713103,64.95999908447266,1.9565448152324114,64.87000274658203,1.3999511733649115,65.05999755859375,0.04439323283236751
11273,2006-10-12,64.83999633789061,65.29000091552734,64.77999877929689,65.23000335693361,7902000.0,-0.003993888514972177,-1.0000000000000557,-1.8571843778383386,63.25297190222386,71.21289286577819,0.3195471201896112,-0.24735226380072106,-0.6439259279134291,-2.632458960257864,14.09717562678385,0.5100021362304545,0.749823127405179,0.1204959869384652,-0.9483826248031306,1.1893745986800681,-0.4139433189323398,0.6549352928092702,1.0184010314941503,28.57039055403791,-38.24405199425908,0.534439305870801,10,0.4300041198730611,-0.2749977111816264,-0.7224979400634624,-2.789997100830064,2.4000015258789205,3,0.02020365919149114,-1.0512940900287575,65.09999847412111,2.4998331187713103,64.95999908447266,1.9565448152324114,64.87000274658203,0.02020365919149114
11274,2006-10-13,64.58000183105469,65.73999786376953,64.5,65.73999786376953,6413600.0,-0.00400978595805368,1.1379346632202731,2.9742952718165245,55.82090232070869,68.35968840042177,0.5845801040279781,0.07890734455912707,-0.343490373632406,-2.3234206107450106,15.544311608930395,1.2399978637695312,0.7025610903511108,-0.17899856567382244,-1.1578451076818936,0.7998479763342559,-0.6684218366778651,0.31042470533022026,1.235259594726557,6.45177168382258,-59.62829619391693,0.489423271004038,10,0.6099967956542969,0.04999732971191406,-0.5425024032592773,-2.5300025939941406,2.4300003051757812,4,0.026478771074459173,-1.0000000000000557,64.83999633789061,-1.0512940900287575,65.09999847412111,2.4998331187713103,64.95999908447266,0.026478771074459173
11275,2006-10-16,64.93000030517578,65.08000183105469,64.69999694824219,65.05000305175781,6357100.0,0.005419610780388551,3.222269317170347,0.10345099741520491,54.037308287387035,64.87989381665943,0.23411964701740828,-0.22181998605258002,-0.662653946780182,-2.634456177468259,16.743476270392858,0.5,0.6598725957359619,0.132500076293951,-0.8069249174788098,1.0719250700667189,-0.3372124205924365,0.6022125731803385,0.80999755859375,34.677503707030745,-26.68893807914089,0.46971249688638284,10,0.2599983215332031,-0.2800025939941406,-0.8550014495849609,-2.8800010681152344,1.6699981689453267,0,0.015555246134042466,1.1379346632202731,64.58000183105469,-1.0000000000000557,64.83999633789061,-1.0512940900287575,65.09999847412111,0.015555246134042466
11276,2006-10-17,66.08000183105469,66.5,65.5,65.62999725341797,15308200.0,0.017711404904879213,-1.8169050407797036,-3.7499523173755485,64.92895793521504,62.119488319780125,-0.9219046078442261,-1.2882278893195291,-1.7594398992436169,-3.73298320104481,18.551894466768776,1.5699996948242188,0.6688995842635279,1.1875015258789006,0.1336893306087319,2.2413137211490692,0.6605954282438091,1.714407623513992,-1.5800018310546875,79.00009155273438,20.99575036643106,0.5269060976350861,10,-0.5800018310546875,-1.1200027465820312,-2.005002975463867,-4.030002593994141,0.6899948120117045,1,0.00726385766099491,3.222269317170347,64.93000030517578,1.1379346632202731,64.58000183105469,-1.0000000000000557,64.83999633789061,0.00726385766099491
11277,2006-10-18,68.15000152587889,68.15000152587889,66.5,66.68000030517578,17880100.0,0.03132566037326279,1.244898171022881,3.266636149398948,76.16750782597573,62.80477467354496,-2.9370680206863398,-3.210971187047761,-3.760422280133284,-5.742780948594358,20.32026635796517,2.0699996948242045,0.7008923798056657,3.0595012664794723,1.3057862926021926,4.813216240356752,2.1826437795408395,3.936358753418105,-3.610001525878886,100.0,43.92691684419798,0.8768574869386386,10,-1.825000762939439,-2.3650016784667827,-4.075002670288072,-6.035003662109361,-2.300003051757784,2,-0.02362436646080157,-1.8169050407797036,66.08000183105469,3.222269317170347,64.93000030517578,1.1379346632202731,64.58000183105469,-0.02362436646080157
11278,2006-10-19,68.04000091552734,68.22000122070311,67.83999633789061,68.0,8608800.0,-0.0016140954935969232,-1.1110899188334105,0.027211484564761832,74.68155129620924,63.869334477336054,-2.6459932902638457,-2.9522640627962744,-3.5735224298729094,-5.559194449728835,22.383268227447218,0.3800048828125,0.6798317783100742,2.759000778198242,0.6146325298186355,4.903369026577842,1.6868166540084388,3.8311849023880455,-3.355600854492181,95.16128370673638,41.61155672349175,1.0721841241898007,10,-1.6800003051757812,-2.220001220703125,-3.9650020599365234,-5.635002136230469,-2.3899993896484517,3,-0.022192858846447505,1.244898171022881,68.15000152587889,-1.8169050407797036,66.08000183105469,3.222269317170347,64.93000030517578,-0.022192858846447505
11279,2006-10-20,68.62000274658203,69.13999938964844,68.26999664306639,68.40000152587889,12064700.0,0.008524424210028636,-2.6249284760631673,5.499904634751452,76.30407518877358,65.5750775124835,-2.981431694258916,-3.3363038871830213,-4.075714560420693,-6.0673985403253425,25.115862964252848,1.0999984741210938,0.62637906513703,3.1060024261474553,0.586181627860185,5.625823224434733,1.8460920270038201,4.36591282529109,-3.7234666159667853,88.28837033473091,35.96667045948402,1.2599103991436387,10,-1.8000030517578125,-2.2500038146972656,-4.545003890991211,-6.215003967285156,-2.6500015258789205,4,-0.020110825234282537,-1.1110899188334105,68.04000091552734,1.244898171022881,68.15000152587889,-1.8169050407797036,66.08000183105469,-0.020110825234282537
11280,2006-10-23,69.09999847412111,69.41000366210939,68.33000183105469,68.34999847412111,8941400.0,0.0069949826337334375,-1.7342050875938573,3.409071993341436,76.54869596823113,67.20055036548784,-3.127155749015216,-3.6149340351666552,-4.468139757954987,-6.478942349648541,27.624254265340177,1.0800018310547017,0.6954423098876248,3.340498352050801,0.4363771647126953,6.244619539388907,1.888437758381741,4.792558945719861,-3.8639852827832044,92.07148599392774,42.00787244695604,1.4520605936690536,10,-2.1449966430664205,-2.4699974060058736,-5.007499694824233,-6.694999694824233,-2.9000015258789205,0,-0.030245967931147977,-2.6249284760631673,68.62000274658203,-1.1110899188334105,68.04000091552734,1.244898171022881,68.15000152587889,-0.030245967931147977
11281,2006-10-24,68.75,68.86000061035156,68.26000213623047,68.59999847412111,10853500.0,-0.005065101039795072,2.243210920263109,0.20000203450518939,71.47061331466364,68.13473155993199,-2.4395537574731065,-3.1026755231915075,-4.047016893061738,-6.063269289792174,29.597135732009928,0.8399963378906392,0.8015077317450334,2.7864997863769503,-0.3585840516155656,5.931583624369466,1.2139578673806852,4.359041705373215,-3.096587761584942,77.31949032562491,31.69273293417931,1.5725419189962595,10,-1.7949981689453125,-2.1199989318847656,-4.760000228881836,-6.345001220703125,-2.839996337890611,1,-0.031272749467329386,-1.7342050875938573,69.09999847412111,-2.6249284760631673,68.62000274658203,-1.1110899188334105,68.04000091552734,-0.031272749467329386
11282,2006-10-25,68.83000183105469,68.94999694824219,68.47000122070311,68.75,7007400.0,0.0011636629971591983,2.0000476848982816,0.5333401149484255,80.1948719473074,70.0171648982746,-2.16218996783644,-3.021783002956653,-4.069617357742061,-6.066724616535076,31.46169569879823,0.4799957275390767,0.9558432989818186,2.66600151062012,-0.6771802667204696,6.00918328796071,0.9944106219498252,4.337592399290415,-2.800930450270201,63.05738055436745,15.71274949209269,1.671590888670293,10,-1.875,-2.200000762939453,-4.840002059936523,-6.4250030517578125,-2.8600006103515767,2,-0.029928884689624735,2.243210920263109,68.75,-1.7342050875938573,69.09999847412111,-2.6249284760631673,68.62000274658203,-0.029928884689624735
11283,2006-10-26,68.81999969482422,68.88999938964844,68.08000183105469,68.76999664306639,8171600.0,-0.00014531651844229554,7.526180533247671,0.6250238413124034,80.7190345056278,72.78362402993228,-1.7078518495306128,-2.8491227331644353,-4.007594074843823,-5.992390374179664,32.890822094474125,0.80999755859375,1.1203016684203817,2.4599994659423885,-1.027675866741916,5.947674798626693,0.7161617996002434,4.203837132284534,-2.452835085907239,55.638860525681174,4.5879910351432684,1.7438376663421506,10,-1.7649993896484375,-2.1899986267089844,-4.755000114440918,-6.415000915527344,-2.5400009155273295,3,-0.04315607721408454,2.0000476848982816,68.83000183105469,2.243210920263109,68.75,-1.7342050875938573,69.09999847412111,-0.04315607721408454
11284,2006-10-27,68.16999816894531,68.63999938964844,68.0,68.59999847412111,7945500.0,-0.009444951013677372,1.5097910153036038,-8.59948123283275,75.07597515458802,75.1212536818435,-0.55323437216191,-2.0498264650132114,-3.299801591991965,-5.2848557939886405,34.70995672392693,0.8199996948242188,1.2743221980951347,1.6484981536865178,-1.8613820821206701,5.158378389493706,-0.10644196421706908,3.4034382715901046,-1.4985496547090946,12.056576412786926,-41.48691294473993,1.754940117903593,10,-0.714996337890625,-1.5399971008300781,-4.094999313354492,-5.7649993896484375,-2.0,4,-0.03696635925999481,7.526180533247671,68.81999969482422,2.0000476848982816,68.83000183105469,2.243210920263109,68.75,-0.03696635925999481
11285,2006-10-30,67.69999694824219,68.36000061035156,67.55000305175781,68.33000183105469,9175200.0,-0.0068945464768580544,1.34781070322866,1.4651265946309908,69.68389528873857,75.64958005445723,0.3922626813191812,-1.448531852129065,-2.782404382980957,-4.765697705378642,35.83672716604818,0.80999755859375,1.4587268406386755,1.047996902465826,-2.4317347452199556,4.527728550151608,-0.6918689213770648,2.787862726308717,-0.7546929192186553,10.713896457765667,-44.571487372252435,1.739865823842889,10,0.2550048828125,-0.9849967956542969,-3.624998092651367,-5.2949981689453125,-1.6699981689452983,0,-0.02555385237109664,1.5097910153036038,68.16999816894531,7.526180533247671,68.81999969482422,2.0000476848982816,68.83000183105469,-0.02555385237109664
11286,2006-10-31,67.40000152587889,67.80000305175781,67.23000335693361,67.80000305175781,11950600.0,-0.004431247206593603,1.8499876022811093,0.6349181360201737,66.15171790080039,74.53671450721552,1.0048631419335692,-1.052876203861345,-2.4326860053655537,-4.414916731979886,36.343132306871084,0.5699996948242045,1.7130267808410764,0.6530014038085739,-2.797930748932444,4.103933556549592,-1.0724646725619351,2.378467480179083,-0.2082275335467756,9.883651299883544,-44.78593613169012,1.7254660763705105,10,0.9200019836426065,-0.5200004577636435,-3.3250026702880717,-4.995002746582017,-1.340003967285142,1,-0.017804221817056654,1.34781070322866,67.69999694824219,1.5097910153036038,68.16999816894531,7.526180533247671,68.81999969482422,-0.017804221817056654
11287,2006-11-01,67.18000030517578,67.56999969482422,66.84999847412111,67.37999725341797,11145700.0,-0.003264112992914958,1.482754991975958,0.49999046329319785,66.52546528029978,73.63048272767003,1.1988742065585853,-0.7658145049840073,-2.160947138150746,-4.144893671662544,36.394782597611616,0.7200012207031108,1.973489232270083,0.3655002593994112,-3.0626466677546773,3.7936471865534998,-1.348573204177626,2.0795737229764484,2.230003356933608,16.17655308597592,-40.067923372507934,1.7140734635770427,11,0.9500007629394673,-0.22499847412109375,-3.0500011444091797,-4.775001525878906,-1.2300033569335938,2,-0.018904385788884093,1.8499876022811093,67.40000152587889,1.34781070322866,67.69999694824219,1.5097910153036038,68.16999816894531,-0.018904385788884093
11288,2006-11-02,67.90000152587889,68.0,67.08999633789061,67.15000152587889,10374400.0,0.01071749356106566,-1.0919374923268825,-3.7500572213321126,72.01591042241944,73.1540199758529,0.510623119092017,-1.3344992231223074,-2.81171791380568,-4.804909260867149,37.20344786264368,0.9100036621093892,2.1278950745401346,0.9460014343261633,-2.416538295503713,4.308541164156033,-0.7352684305887749,2.6272712992411016,1.4588020324707287,58.65935836398475,-3.7231344996176716,1.6812698649149351,11,0.22999954223635655,-0.9449996948242045,-3.6875019073486186,-5.495002746582017,-2.2000045776367045,3,-0.02842415702214962,1.482754991975958,67.18000030517578,1.8499876022811093,67.40000152587889,1.34781070322866,67.69999694824219,-0.02842415702214962
11289,2006-11-03,67.80999755859375,68.31999969482422,67.76000213623047,68.0,7102500.0,-0.001325537043630809,-2.8621415416995526,-0.2533365885416667,69.7801835035449,72.40196303533222,0.5293069444991829,-1.08345816985414,-2.6872413125477976,-4.658027486710431,38.70958611465213,0.55999755859375,2.0095672013832058,0.7184974670410185,-2.54127520451226,3.978270138594297,-0.911388868735628,2.348383802817665,1.4986298980713002,63.57600836705891,-2.2155151267509368,1.6298863357766398,11,0.09000015258789062,-0.8549957275390625,-3.4924983978271484,-5.404998779296875,-2.2299957275390625,4,-0.022563026609384695,-1.0919374923268825,67.90000152587889,1.482754991975958,67.18000030517578,1.8499876022811093,67.40000152587889,-0.022563026609384695
11290,2006-11-06,68.41999816894531,68.48999786376953,67.58999633789061,68.23000335693361,8041300.0,0.008995732669426326,4.45465054447099,-0.9999598458078276,67.359009130363,71.94511812596546,-0.20930635737765613,-1.4902726483133932,-3.244331704511552,-5.210538523880544,40.62020418361113,0.9000015258789205,1.920398150332943,1.150998306274417,-1.983656654892883,4.285653267441717,-0.4163291743092259,2.7183257868580597,0.839456708068866,95.73172433684715,30.305178237633925,1.5673274805836472,11,-0.5200004577636719,-1.464996337890625,-4.102499008178711,-5.60999870300293,-2.9499969482422017,0,-0.03288512218962958,-2.8621415416995526,67.80999755859375,-1.0919374923268825,67.90000152587889,1.482754991975958,67.18000030517578,-0.03288512218962958
11291,2006-11-07,68.70999908447266,69.02999877929689,68.13999938964844,68.16999816894531,10671300.0,0.004238540240987243,-1.9666721767989996,2.8421876882305463,55.64512903811324,69.21736891383279,-0.5649931821773464,-1.5651756375548302,-3.47406037675006,-5.444132966161938,42.79286356456495,0.8899993896484517,1.7638204952674812,1.2534992218017607,-1.7452957066907828,4.252294150294304,-0.24589824244451108,2.7528966860480324,0.5012666644836656,85.32111697120014,23.265399169007807,1.4993974642462689,11,-0.7700004577636577,-1.7549972534179688,-4.269998550415039,-5.444997787475586,-2.4599990844726562,1,-0.03900451667712801,4.45465054447099,68.41999816894531,-2.8621415416995526,67.80999755859375,-1.0919374923268825,67.90000152587889,-0.03900451667712801
11292,2006-11-08,67.98999786376953,68.30000305175781,67.41000366210939,68.02999877929689,14318400.0,-0.010478841948723505,2.0689133551687813,-0.07407564390570455,49.55114016151832,65.75426954226506,0.026063657621762104,-0.6509354919904524,-2.7015553569593322,-4.6660702062144495,44.31144085084269,1.299995422363267,1.5382086678847884,0.38899803161621094,-2.4030801930195906,3.1810762562520125,-1.007041080701697,1.7850371439341188,1.1740425396900918,46.39177284882812,-11.002238841387886,1.3960391123179021,11,-0.049999237060532664,-1.0349960327148438,-3.374998092651367,-4.404996871948242,-1.6999969482421875,2,-0.028386532810942167,-1.9666721767989996,68.70999908447266,4.45465054447099,68.41999816894531,-2.8621415416995526,67.80999755859375,-0.028386532810942167
11293,2006-11-09,66.15000152587889,67.73999786376953,65.81999969482422,67.51999664306639,16574400.0,-0.02706275034126948,1.1215477996964764,34.24909403012325,31.918004696041805,60.95893949131549,1.6175991037379163,1.362069207436221,-0.8293536235864991,-2.7809964574505273,45.09385212715317,2.1699981689453125,1.3199811781441895,-1.5164985656738423,-4.088658377732614,1.055661246384929,-2.802578471703228,-0.23041865964445662,2.9677580389939635,10.28043380607023,-41.4208684878133,1.2860799060293855,11,1.2749977111816548,0.8050003051757955,-1.4350032806396342,-2.4650020599365092,0.4499969482422159,3,-0.0030235007259744595,2.0689133551687813,67.98999786376953,-1.9666721767989996,68.70999908447266,4.45465054447099,68.41999816894531,-0.0030235007259744595
11294,2006-11-10,66.29000091552734,66.30999755859375,65.48000335693361,66.0,10113100.0,0.002116392840802561,4.030356275865172,-0.2116802548338234,28.351346839740458,56.36643410809347,1.32188804945784,1.43006750482661,-0.9367912496400663,-2.8787982046037115,45.36844622703491,0.829994201660142,1.029936831106994,-1.4619991302490263,-3.6932651195005377,0.7692668590024851,-2.577632124874782,-0.34636613562327057,2.695848254543563,22.816862058219478,-22.79564366312035,1.1156329946257555,11,0.9650001525879048,0.6650009155273438,-1.5325031280517578,-2.605001449584961,0.589996337890625,4,-0.008900346343892696,1.1215477996964764,66.15000152587889,2.0689133551687813,67.98999786376953,-1.9666721767989996,68.70999908447266,-0.008900346343892696
11295,2006-11-13,65.94000244140625,66.77999877929689,65.75,66.25,8794200.0,-0.005279807954250759,-1.9854931446263127,-1.0689537239220226,28.35134683974053,52.16639287908683,1.560030614500917,1.9601082491638522,-0.5595608683047573,-2.478468942772821,45.58074349471637,1.0299987792968892,0.7065064985451386,-1.8624977111816463,-3.8581113306659773,0.13311590830268472,-2.8603045209238047,-0.8646909014394879,2.8354959798764128,12.95773739805034,-27.460791936534605,0.9978068097421646,11,1.3149986267089986,1.0149993896484375,-1.1000041961669922,-2.1750030517578125,0.48999786376953125,0,-0.005459517698250815,4.030356275865172,66.29000091552734,1.1215477996964764,66.15000152587889,2.0689133551687813,67.98999786376953,-0.005459517698250815
11296,2006-11-14,66.55999755859375,66.73000335693361,65.30999755859375,65.41999816894531,11365200.0,0.009402412712047115,-1.0882428839098595,-3.6774463477062413,33.85487434829983,48.536327219975725,0.9033468123029422,1.452381339757892,-1.1313405522033975,-3.0462524538680853,44.30622976101324,1.420005798339858,0.4543972233544764,-1.2665023803710938,-3.1849470681469825,0.651942307404795,-2.225724724259038,-0.3072800364831494,2.017771158827969,41.80594326190464,4.075468772295942,0.959222343887941,11,0.6100006103515625,0.3950042724609375,-1.677499771118164,-2.594999313354492,-0.55999755859375,1,-0.016376147504078564,-1.9854931446263127,65.94000244140625,4.030356275865172,66.29000091552734,1.1215477996964764,66.15000152587889,-0.016376147504078564
11297,2006-11-15,66.54000091552734,67.0,66.41999816894531,66.55999755859375,7773700.0,-0.0003004303455510504,-3.46151588955075,-0.017540924361874422,33.80681140855663,44.29087177399098,0.9197320548568513,1.4182929729406197,-1.0497939712487323,-2.9559068768487293,41.79075032694844,0.5800018310546875,0.25734959762552023,-1.2059989929199162,-3.200880018659575,0.7888820328197426,-2.2034395057897456,-0.20855848005008681,1.7763461091881396,50.61741573915637,14.526308582769225,0.9974405128698286,11,0.6299972534179688,0.41500091552734375,-1.6250019073486328,-2.4550018310546875,-0.8899993896484517,2,-0.0043582944324798145,-1.0882428839098595,66.55999755859375,-1.9854931446263127,65.94000244140625,4.030356275865172,66.29000091552734,-0.0043582944324798145
11298,2006-11-16,66.52999877929689,66.63999938964844,65.80999755859375,66.5,10445700.0,-0.00015031764491790778,5.6400146484375,-1.5001907668835799,37.18749254941238,40.66946166797625,0.7989841132438613,1.3801291759294827,-0.9622596822505471,-2.8643614566073126,39.31354159933596,0.8300018310546875,0.09958864376743293,-1.140501022338853,-3.201726043325735,0.9207239986480289,-2.171113532832294,-0.10988851184541204,1.5458402881288578,72.18931705731602,31.69241138312914,1.030612510493438,11,0.6399993896484233,0.4250030517577983,-1.6149997711181783,-2.444999694824233,-0.8899993896484517,3,-0.00360736311698584,-3.46151588955075,66.54000091552734,-1.0882428839098595,66.55999755859375,-1.9854931446263127,65.94000244140625,-0.00360736311698584
11299,2006-11-17,67.23999786376953,67.59999847412111,66.55000305175781,66.63999938964844,11117500.0,0.010671863783253022,-1.6923265026654641,20.000762970489,46.53614717396073,38.3558103394871,-0.00041610997860175303,0.5917836961176732,-1.5890687817040998,-3.482751320786491,36.1692784045233,1.0699996948242188,-0.03349126372150124,-0.36150169372558594,-2.3808625197058007,1.6578591322546288,-1.3711821067156933,0.6481787192645214,0.6145738829496565,84.2794556145986,38.3622129591875,1.0096804129901056,11,-0.06999969482421875,-0.28499603271484375,-2.322498321533203,-3.154998779296875,-1.2299957275390625,4,-0.009518135187111199,5.6400146484375,66.52999877929689,-3.46151588955075,66.54000091552734,-1.0882428839098595,66.55999755859375,-0.009518135187111199
11300,2006-11-20,67.01000213623047,67.59999847412111,66.83000183105469,67.58000183105469,7973900.0,-0.003420519554522272,1.5246082073217304,-0.9500019073534834,47.03196453082079,37.398792060899055,0.009541579314287674,0.6926884302912697,-1.2913475314055063,-3.1720920677120006,32.74388129521132,0.7699966430664205,-0.29652147458821787,-0.4869976043701172,-2.3929772338384936,1.4189820250982592,-1.4399874191042983,0.4659922103640639,0.6410036754386823,74.23597807799258,22.779197273589162,0.9529898147341876,11,-0.2050018310546875,0.0449981689453125,-2.100003242492676,-2.630002975463867,-0.5900039672851562,0,-0.0019400817589618757,-1.6923265026654641,67.23999786376953,5.6400146484375,66.52999877929689,-3.46151588955075,66.54000091552734,-0.0019400817589618757
11301,2006-11-21,66.59999847412111,67.05999755859375,66.30999755859375,66.90000152587889,8304100.0,-0.0061185442327822415,1.4193738924985233,0.5263214252251512,45.71004214228162,36.97200339209497,0.09919757925463557,0.9838006400839134,-0.810216337428372,-2.683469114288428,29.22667831534015,0.75,-0.5509848224702409,-0.7895011901855327,-2.6396265598608153,1.06062417948975,-1.714563875023174,0.13556149465210865,1.0,44.134106785895874,-11.298543430999793,0.9250626848376382,11,-0.07500076293946734,0.7600021362304545,-1.6800003051757955,-2.145000457763686,-0.5800018310547159,1,-0.0025525251177203057,1.5246082073217304,67.01000213623047,-1.6923265026654641,67.23999786376953,5.6400146484375,66.52999877929689,-0.0025525251177203057
11302,2006-11-22,66.76999664306639,66.94999694824219,66.48999786376953,66.51000213623047,6992300.0,0.0025525251177196395,-2.066629367783938,-0.8666395402065349,40.90171950326546,37.970193926230934,-0.2928537290725046,0.6867701076310766,-0.9050003121251251,-2.776733800093851,25.47888479720643,0.45999908447265625,-0.8322275131155408,-0.5165027618408402,-2.254961539572548,1.2219560158908678,-1.3857321507067013,0.3527266270250209,0.8300018310547159,53.63120633878634,-1.3357317497068664,0.8692293888658568,11,-0.31499862670897016,0.5900039672851705,-1.539997100830064,-2.0049972534179545,-0.3699951171875,2,-0.011532075509642081,1.4193738924985233,66.59999847412111,1.5246082073217304,67.01000213623047,-1.6923265026654641,67.23999786376953,-0.011532075509642081
11303,2006-11-24,65.84999847412111,66.55000305175781,65.84999847412111,66.5,2874100.0,-0.013778616372610242,-1.1538551826942767,-2.500058688890275,36.07952359535946,38.828880232410825,0.6482881621283241,1.447045480974296,0.08365143843452927,-1.7828164828985678,22.5528474732338,0.9199981689452841,-1.0704391026337987,-1.2880008697509595,-2.9817355349412082,0.4057337954392892,-2.134868202346084,-0.44113353715583514,1.5667999267578097,0.0,-51.65230611738339,0.8468673325951209,11,0.6049995422363139,1.5100021362304545,0.2050018310546733,-0.25999832153321734,1.3800048828125,4,-0.0030371594969863525,-2.066629367783938,66.76999664306639,1.4193738924985233,66.59999847412111,1.5246082073217304,67.01000213623047,-0.0030371594969863525
11304,2006-11-27,65.65000152587889,65.83000183105469,65.22000122070311,65.5,9429200.0,-0.0030371594969863525,1.3921492363158217,-0.23077103653882844,29.11007416528075,38.91318326858196,0.8358529230524709,1.5268532134992938,0.34945915487169543,-1.5169771411887325,19.822579873677338,0.6299972534179972,-1.2438271222322186,-1.3619979858398636,-3.1066498484830163,0.382653876803289,-2.234323917161433,-0.48967205451829443,1.5982528076172144,18.06726056335749,-26.8522604918961,0.8723259313215751,11,0.7599983215332173,1.665000915527358,0.4399986267089986,-0.02500152587889204,0.9700012207031392,0,-0.00015235546074610085,-1.1538551826942767,65.84999847412111,-2.066629367783938,66.76999664306639,1.4193738924985233,66.59999847412111,-0.00015235546074610085
11305,2006-11-28,65.97000122070311,66.08000183105469,65.51999664306639,65.55000305175781,8083100.0,0.004874328825385854,-1.3333015449169532,2.7999593103099207,29.429386083989783,38.421462350325285,0.5817313227260001,1.1284578462582289,0.0884174087799181,-1.7702019054563465,17.72660539081911,0.5600051879882955,-1.1287445108471559,-0.9554985046386832,-2.7278519078922443,0.8168548986148778,-1.8416752062654638,-0.06932180301190272,1.0754278015136975,40.76095069079298,0.9126353245580106,0.8861767016267803,11,0.4399986267089986,1.3450012207031392,0.6249980926513814,0.11499786376954546,0.540000915527358,1,0.0006063500801452015,1.3921492363158217,65.65000152587889,-1.1538551826942767,65.84999847412111,-2.066629367783938,66.76999664306639,0.0006063500801452015
11306,2006-11-29,66.19999694824219,66.31999969482422,65.73000335693361,65.90000152587889,6778700.0,0.0034863683990185024,1.1851679170374867,0.7142779291553714,35.4942618562131,38.60895684450934,0.330002519473922,0.8473977890386948,-0.0793768645955879,-1.9366765645349489,16.006129922126057,0.5899963378906108,-0.9918731141055304,-0.6655025482177734,-2.451416765239699,1.1204116688041523,-1.5584596567287434,0.22745456029319655,0.6628892938232553,56.64729177875619,16.898539817422368,0.8929571085109639,11,0.21000289916992188,0.9250030517578125,0.5925045013427734,0.1300048828125,0.06000518798828125,2,0.003323281432703551,-1.3333015449169532,65.97000122070311,1.3921492363158217,65.65000152587889,-1.1538551826942767,65.84999847412111,0.003323281432703551
11307,2006-11-30,65.91000366210939,66.43000030517578,65.68000030517578,66.19999694824219,7799300.0,-0.004380563436574225,1.0,-0.9666590371556252,47.40260490893415,39.74396932890065,0.5824875518247268,1.093428374269493,0.27040813954054954,-1.5813295366778135,14.802525285029683,0.75,-0.8283252096904334,-0.8919960021972457,-2.7206275015646213,0.9366354971701298,-1.8063117518809264,0.02231974748643495,0.7885940778198233,51.87981138786111,8.056374814746206,0.9143157496836878,11,0.49999618530272016,1.2149963378906108,0.8824977874755717,0.4199981689452983,0.23999786376950283,3,0.0016688359102645656,1.1851679170374867,66.19999694824219,-1.3333015449169532,65.97000122070311,1.3921492363158217,65.65000152587889,0.0016688359102645656
11308,2006-12-01,65.97000122070311,66.05999755859375,65.33000183105469,65.91000366210939,8947400.0,0.0009102951791855052,5.08354526958291,-0.2068929229149345,46.47575130700423,39.7372586770166,0.48578623423512113,0.9290597917186432,0.2708427051644975,-1.5725658899048227,13.264047135171356,0.7299957275390625,-0.7378216458832867,-0.7354984283447408,-2.5234028632991965,1.052406006609715,-1.6294506458219615,0.15845378913247998,0.5807368673034858,61.98351797322701,14.862482565882985,0.8939522174772276,12,0.4399986267089986,1.1549987792968892,0.8225002288818501,0.3600006103515767,0.7600021362304972,4,0.006518118799743622,1.0,65.91000366210939,1.1851679170374867,66.19999694824219,-1.3333015449169532,65.97000122070311,0.006518118799743622
11309,2006-12-04,66.27999877929689,66.72000122070311,65.80999755859375,66.38999938964844,7785800.0,0.0046990685593089054,1.3636327606365564,-1.8334181078337954,53.777762707266845,40.48679180773283,0.02826440182347767,0.5255043290749057,0.03482982542455204,-1.80571306742506,11.108427520147433,0.9100036621093608,-0.6352832175698779,-0.3490009307861186,-2.0675040321876423,1.3695021706154051,-1.2082524814868805,0.5102506199146433,-1.0599975585937784,68.34513420056157,16.20443943860193,0.8592515507007588,12,-0.1399993896484517,0.8450012207031108,0.5625019073486186,0.05000305175779829,0.3600006103515483,0,0.014333201495674519,5.08354526958291,65.97000122070311,1.0,65.91000366210939,1.1851679170374867,66.19999694824219,0.014333201495674519
11310,2006-12-05,66.16999816894531,66.37000274658203,65.94000244140625,66.34999847412111,6564300.0,-0.0016596350690630812,2.9089364358289695,1.636357331114226,45.11275895168777,40.42042700877795,0.007353006406404461,0.4830647429288035,0.21164747166085363,-1.621755260265445,9.132209236918975,0.43000030517578125,-0.5721103233615423,-0.34650154113769815,-1.852827378214954,1.1598242959395577,-1.0996644596763332,0.4066613774009369,-0.9199969482422006,60.43141775070043,6.694967460901182,0.753162918538629,12,-0.08499908447265625,0.9550018310546875,0.8725032806396484,0.160003662109375,0.37000274658203125,1,0.00680073432203776,1.3636327606365564,66.27999877929689,5.08354526958291,65.97000122070311,1.0,65.91000366210939,0.00680073432203776
11311,2006-12-06,66.02999877929689,66.25,65.80000305175781,66.25,7099900.0,-0.0021157532646589594,3.0908586489110834,1.2222269317168593,43.795560819226985,40.74196493277367,0.06481053595310016,0.43425515878131193,0.40274065019855243,-1.4150471644680778,6.646694070126938,0.4499969482421875,-0.6428204899500827,-0.35250091552732954,-1.461692828473673,0.7566909974190139,-0.9070968720005084,0.2020950409458493,-0.7505975585937819,50.35951479225138,-3.615676757312926,0.5545959564731735,12,-0.05999755859377842,1.0950012207031108,1.3050022125243999,0.3000030517577983,0.840003967285142,2,0.007269473963462891,2.9089364358289695,66.16999816894531,1.3636327606365564,66.27999877929689,5.08354526958291,65.97000122070311,0.007269473963462891
11312,2006-12-07,66.05999755859375,66.63999938964844,65.94999694824219,66.25,10418400.0,0.0004543204581470839,-2.365835504279866,0.8636426688861704,44.30987726389345,41.65644867372189,-0.08548234869007842,0.2658839871885448,0.4204019541153059,-1.3725357181861142,5.076864009753122,0.69000244140625,-0.7090801300169858,-0.22600212097168537,-1.0439159022473348,0.591911660303964,-0.6349590116095101,0.18295476966613933,-0.7517843378906406,52.51770130084032,0.8115071575422448,0.4089568906378263,12,-0.08999633789063921,1.06500244140625,1.5400047302246236,0.2700042724609375,1.6500015258789062,3,0.003027620118503993,3.0908586489110834,66.02999877929689,2.9089364358289695,66.16999816894531,1.3636327606365564,66.27999877929689,0.003027620118503993
11313,2006-12-08,65.94999694824219,66.25,65.68000030517578,65.90000152587889,6126200.0,-0.001665162192202585,-1.3265395095367847,-0.26313042081600796,31.727907564822985,41.947319051448815,0.04491841550141373,0.3795944950857262,0.5751879859314784,-1.2012651141917132,5.428338794204554,0.5699996948242188,-0.742317648329589,-0.32600250244141193,-1.1557229722636606,0.5037179673808367,-0.7408627373525292,0.0888577324697053,-0.6135479675390769,25.961192825441433,-20.73140864321591,0.4148602349111242,12,0.07500457763671875,1.1750030517578125,1.5925045013427734,0.3800048828125,1.8100051879882812,4,0.0030326700059390976,-2.365835504279866,66.05999755859375,3.0908586489110834,66.02999877929689,2.9089364358289695,66.16999816894531,0.0030326700059390976
11314,2006-12-11,65.69999694824219,66.0,65.45999908447266,65.95999908447266,7725100.0,-0.0037907507440250177,2.1764389094580947,-5.200518846328447,31.54911960593391,42.18284499833149,0.338335680028095,0.6146394047506192,0.8667022175684025,-0.8917848232171934,5.54213291155976,0.5400009155273438,-0.7662799496756207,-0.5465023040771513,-1.4151672062696292,0.32216259811532666,-0.9808347551733902,-0.11216985298091231,-0.3358769227390752,20.33879675427537,-21.92502691544008,0.4343324510962394,12,0.32500457763671875,1.4250030517578125,1.8425045013427734,0.6300048828125,1.4800033569335938,0,0.0156774194297582,-1.3265395095367847,65.94999694824219,-2.365835504279866,66.05999755859375,3.0908586489110834,66.02999877929689,0.0156774194297582
11315,2006-12-12,65.58000183105469,65.90000152587889,65.29000091552734,65.77999877929689,8935000.0,-0.001826409783276417,1.7727146622278853,0.7692127116406544,34.35574350969205,42.05634295982915,0.44386918686846855,0.7444496459905707,1.0228376547723599,-0.7181515084316885,5.948621686808287,0.6100006103515483,-0.6745126271793254,-0.6484973907470675,-1.5578693404620338,0.2608745589678989,-1.1031833656045507,-0.19381141588958428,1.1399993896484233,21.481573578529165,-19.696951344345962,0.45468597485748313,12,0.4249992370605469,1.5449981689453125,1.8474979400634766,0.75,0.9199981689453125,1,0.0161634267916686,2.1764389094580947,65.69999694824219,-1.3265395095367847,65.94999694824219,-2.365835504279866,66.05999755859375,0.0161634267916686
11316,2006-12-13,65.47000122070311,66.0,65.41999816894531,65.80000305175781,8856700.0,-0.0016773499127822333,-1.6976331570916574,1.6500343327992213,29.687406866987573,40.08798762183509,0.49107168595052997,0.8101398011926193,1.1552278378371028,-0.5585995902697078,6.154287545846969,0.5800018310546875,-0.514783459020947,-0.7039981842041101,-1.6592133265126563,0.2512169581044361,-1.181605755358376,-0.2263906130498441,1.2213999938964832,13.33337100939724,-25.18478795788691,0.4776075711542729,12,0.5349998474121236,1.6549987792968892,1.9574985504150533,0.8600006103515767,1.540000915527358,2,0.01634335840650447,1.7727146622278853,65.58000183105469,2.1764389094580947,65.69999694824219,-1.3265395095367847,65.94999694824219,0.01634335840650447
11317,2006-12-14,66.25,66.62000274658203,65.51999664306639,65.77999877929689,9256500.0,0.011913834806073442,-1.2222222222221872,-1.424238220742486,56.536026747980735,41.205796004165805,-0.2633173810592808,0.007695464081379555,0.3965053367120248,-1.2843277025261557,6.535099795449187,1.1500015258789205,-0.35479038013190234,0.09050064086913778,-0.8500126351872126,1.0310139169254882,-0.3797559971590374,0.560757278897313,0.41337320861815385,72.18028291821071,27.600557468243338,0.47025663802817436,12,-0.24499893188476562,0.5100021362304688,1.197500228881836,0.0800018310546875,0.43000030517578125,3,0.009358532023879818,-1.6976331570916574,65.47000122070311,1.7727146622278853,65.58000183105469,2.1764389094580947,65.69999694824219,0.009358532023879818
11318,2006-12-15,66.29000091552734,66.56999969482422,65.5,66.40000152587889,12798000.0,0.0006037874041864288,3.7555864501034213,-0.2340432439451752,61.03455351928165,42.01210609438968,-0.28290304857564763,-0.053974692642569266,0.40189552679973417,-1.2700727263642477,6.325436369134755,1.0699996948242188,-0.26483188637308785,0.14250144958495525,-0.7841297657354716,1.069132664905382,-0.32081415807525104,0.6058170572451615,0.3459048472289936,75.1878664112066,26.128637490084778,0.4633156076602121,12,-0.3250007629394531,0.18999862670898438,1.1574993133544922,0.04000091552734375,-0.220001220703125,4,0.021421000895064157,-1.2222222222221872,66.25,-1.6976331570916574,65.47000122070311,1.7727146622278853,65.58000183105469,0.021421000895064157
11319,2006-12-18,66.59999847412111,66.83999633789061,66.22000122070311,66.22000122070311,7896700.0,0.0046763848893107696,-2.263155781315635,-3.4545013177979027,60.89969508573277,43.76621010928357,-0.6065168026222381,-0.4367712914192765,0.1434391332417846,-1.531604236018083,6.516275651544536,0.6199951171875,-0.2385792738438539,0.484498977661147,-0.3193455131833218,1.2883434685056159,0.0825767322389197,0.8864212230833743,-1.3099975585937642,84.5162211251192,32.985985092580265,0.4019222454222319,12,-0.5349998474121236,-0.18999862670899859,0.5900020599365092,-0.26999664306642046,-0.4499969482422159,0,0.0174174728030978,3.7555864501034213,66.29000091552734,-1.2222222222221872,66.25,-1.6976331570916574,65.47000122070311,0.0174174728030978
11320,2006-12-19,66.87999725341797,67.25,66.62999725341797,66.65000152587889,10245500.0,0.004204185971650842,-3.592540265611755,0.6052562892765998,61.56471146934337,45.74056018151872,-0.8663129169615615,-0.7662975668935132,-0.07457716581076568,-1.7667648726075242,6.882200940094345,0.650001525878892,-0.20158976463825695,0.7709980010986328,-0.003974340723544856,1.5459703429208105,0.383511830187544,1.1584841720097216,-1.5589964294433543,79.78129090893931,27.704567893033925,0.38748617091108617,12,-0.6099967956542969,-0.4699974060058594,0.2250041961669922,-0.5499954223632812,-0.48999786376953125,1,0.004485691747579734,-2.263155781315635,66.59999847412111,3.7555864501034213,66.29000091552734,-1.2222222222221872,66.25,0.004485691747579734
11321,2006-12-20,66.43000030517578,66.88999938964844,66.33999633789061,66.65000152587889,9780100.0,-0.006728423545489748,-1.7499523173754241,-0.9565448152324141,58.38708804122821,47.3046947123337,-0.39516453481840585,-0.3475062893004406,0.4305499084530453,-1.2681834583061118,7.267533563295639,0.5500030517578267,-0.2385619030956576,0.3295009613037081,-0.42628814762078093,1.0852900702281971,-0.04839359315853642,0.7073955157659526,-1.0318395141601542,53.14287458147321,0.9982308711622494,0.3778945544622423,12,-0.15999984741210938,-0.020000457763671875,0.6750011444091797,-0.09999847412109375,0.37000274658203125,2,0.0010537361809821455,-3.592540265611755,66.87999725341797,-2.263155781315635,66.59999847412111,3.7555864501034213,66.29000091552734,0.0010537361809821455
11322,2006-12-21,66.0,66.37999725341797,65.87999725341797,66.23000335693361,8729100.0,-0.006472983639927543,-1.1276195114032952,1.045464003329304,50.432260816414676,49.38295618473276,0.028418630630923758,0.02303084999309135,0.907307073029969,-0.7936816251619803,7.471685947061291,0.5500030517578125,-0.23391961249167537,-0.06199951171875284,-0.7495597038436728,0.6255606804061671,-0.4057796077812128,0.2817805843437071,-0.5277656406249918,28.57142857142857,-21.406289649417502,0.34378009606245835,12,0.2700004577636719,0.4099998474121094,1.0625,0.3300018310546875,1.0100021362304688,3,0.015303062670158685,-1.7499523173754241,66.43000030517578,-3.592540265611755,66.87999725341797,-2.263155781315635,66.59999847412111,0.015303062670158685
11323,2006-12-22,65.65000152587889,65.94999694824219,65.44999694824219,65.77999877929689,6067500.0,-0.0053030071836531745,1.1276885865948088,0.5651972003848699,41.02564659903763,50.435903628410955,0.3703319588115619,0.3765855524898569,1.3093413472101076,-0.40826963821457696,7.246969482217741,0.5500030517578125,-0.22032830353106192,-0.4019981384277429,-1.1081080591913661,0.3041117823358803,-0.7550530988095545,-0.04894317804593129,1.599998474121108,11.111346585850947,-35.03346270268996,0.3530549603818106,12,0.6199989318847798,0.7599983215332173,1.412498474121108,0.6800003051757955,0.9300003051757955,4,0.015689242275049642,-1.1276195114032952,66.0,-1.7499523173754241,66.43000030517578,-3.592540265611755,66.87999725341797,0.015689242275049642
11324,2006-12-26,65.63999938964844,65.77999877929689,65.48000335693361,65.59999847412111,3804300.0,-0.00015235546074610085,-1.1428921768987705,-0.30770585128217565,42.22873047338205,51.31067995770985,0.41451959668435734,0.40664904079213215,1.380717605673894,-0.3614349305776443,6.460632765058347,0.29999542236328125,-0.21229307304180622,-0.41150016784668253,-1.1188220281555772,0.2958216924622121,-0.7651610980011299,-0.0578392376922352,1.574000549316409,10.555673292925869,-32.38647752210658,0.3536609301544448,12,0.6949996948242188,0.7700004577636719,1.4225006103515625,0.69000244140625,0.660003662109375,1,0.006550888317704562,1.1276885865948088,65.65000152587889,-1.1276195114032952,66.0,-1.7499523173754241,66.43000030517578,0.006550888317704562
11325,2006-12-27,66.01000213623047,66.15000152587889,65.77999877929689,65.94000244140625,5168900.0,0.005636848720635079,1.1143106267030065,1.74995231737617,49.72532021521629,53.53711477417971,0.12508043122581114,0.04194738012091648,1.066370623821328,-0.6992647944897215,5.746909187153847,0.5100021362304545,-0.13506292449194746,-0.04349746704102131,-0.7500748469053917,0.6630799128233491,-0.3967861569732065,0.3097912228911639,1.1687177429199238,38.889183232314664,-2.986055015856408,0.3532886899321887,12,0.339996337890625,0.3999977111816406,1.0524978637695312,0.31999969482421875,-0.01000213623046875,2,0.0021208814591384684,-1.1428921768987705,65.63999938964844,1.1276885865948088,65.65000152587889,-1.1276195114032952,66.0,0.0021208814591384684
11326,2006-12-28,66.41999816894531,66.59999847412111,65.86000061035156,65.86000061035156,5450100.0,0.006211119821943001,-1.642861035422394,8.0,54.47763176873379,53.30840422093006,-0.15196810240708203,-0.3696750652970593,0.6808683884053437,-1.070225780278946,5.440486018076789,0.7399978637695455,-0.022347325618810032,0.3554985046386747,-0.36734453283983726,1.0783415421171867,-0.005923014100588375,0.7169200233779378,0.7241472515869134,84.34782031804477,42.008673383865435,0.36142151873925743,12,-0.06999969482421875,-0.18499755859375,0.5100021362304688,-0.024995803833007812,-0.6199951171875,3,-0.00045165281728209994,1.1143106267030065,66.01000213623047,-1.1428921768987705,65.63999938964844,1.1276885865948088,65.65000152587889,-0.00045165281728209994
11327,2006-12-29,66.01999664306639,66.56999969482422,65.86000061035156,66.16999816894531,5877100.0,-0.006022305584253096,-2.0213138970504683,-0.2678610354223687,50.81206332235223,52.17257197682678,0.2368876591835516,0.04109640374981893,1.0344881811079318,-0.637749393075481,5.243817270678319,0.7099990844726562,0.07944968715449363,-0.050002670288094464,-0.76956267493415,0.669557334357961,-0.40978267261112933,0.3097773320349404,1.0902658080200354,49.56512508873121,4.941359237501658,0.35978000232303037,12,0.3300018310547017,0.21500396728517046,0.9225025177002095,0.3950042724609517,-0.2599945068359233,4,0.011814699308581922,-1.642861035422394,66.41999816894531,1.1143106267030065,66.01000213623047,-1.1428921768987705,65.63999938964844,0.011814699308581922
11328,2007-01-03,66.40000152587889,67.09999847412111,66.11000061035156,66.12999725341797,12845300.0,0.005755905818459528,-5.3871332939555945,-1.8000101724222972,57.882943643795976,51.837377372167126,-0.14066515587279582,-0.321527053758885,0.6151071551927174,-0.9789078710082038,4.915309952870999,1.080001831054716,0.22542773924482162,0.3085021972656108,-0.42405614314137097,1.0410605376725925,-0.057776972937887194,0.6747813674691088,-0.9500045776367045,56.790181598973454,8.718844810056794,0.36627917020349227,1,-0.05000305175779829,-0.16500091552732954,0.5074977874756001,0.01499938964845171,-0.8000030517577841,2,0.009186755968880966,-2.0213138970504683,66.01999664306639,-1.642861035422394,66.41999816894531,1.1143106267030065,66.01000213623047,0.009186755968880966
11329,2007-01-04,67.23000335693361,67.62000274658203,65.90000152587889,65.90000152587889,11262000.0,0.012500027288873339,-1.5864644401867425,4.925854761232351,66.01942754373559,52.33234582487738,-0.9743679472108937,-1.1348943390868698,-0.2641360292095811,-1.7685149375486873,5.514596887800624,1.7200012207031392,0.23487137445486894,1.0910037994384965,0.20075461791785187,1.981252980959141,0.6458792086781671,1.5361283901988259,-1.747006378173836,78.8044266978482,26.239051114988335,0.4451245907603241,1,-0.6950035095214986,-0.8100013732910298,-0.3225040435791158,-0.8150024414062642,-1.7700042724609517,3,-0.009668325054633331,-5.3871332939555945,66.40000152587889,-2.0213138970504683,66.01999664306639,-1.642861035422394,66.41999816894531,-0.009668325054633331
11330,2007-01-05,66.62000274658203,67.25,66.5,66.80000305175781,8141100.0,-0.009073338983980106,-2.571379266498338,-0.13533838899532769,60.177001905322605,52.531225143110085,-0.45273603510936766,-0.5159025234329135,0.27304565297868066,-1.1199792506214976,6.146270033362878,0.75,0.21317022270588382,0.45850296020508097,-0.45742166007838136,1.3744275804885433,0.0005406500633426958,0.9164652703468192,-1.0515255371093701,43.18188714578628,-13.75345168054018,0.45796231014173144,1,-0.08500289916992188,-0.16500091552734375,0.24249839782714844,-0.2050018310546875,-1.2400054931640625,4,-0.004803357574773348,-1.5864644401867425,67.23000335693361,-5.3871332939555945,66.40000152587889,-2.0213138970504683,66.01999664306639,-0.004803357574773348
11331,2007-01-08,66.51000213623047,66.75,66.05000305175781,66.51000213623047,6180400.0,-0.0016511649026794695,1.916679912261182,-0.0,52.61046145549749,52.773247436341514,-0.36899780561111584,-0.3879898945647966,0.31873097310420917,-0.9787175196791793,6.423432775430466,0.6999969482421875,0.1644353582193787,0.3245021820068388,-0.6020081110088,1.2510124750224776,-0.13875296450098062,0.7877573285146582,-0.8594639052734294,36.93186005279882,-17.32843230853498,0.4632551465078227,1,0.024997711181640625,-0.05500030517578125,0.35249900817871094,-0.005001068115234375,-0.6600036621093608,0,-0.007668051719286417,-2.571379266498338,66.62000274658203,-1.5864644401867425,67.23000335693361,-5.3871332939555945,66.40000152587889,-0.007668051719286417
11332,2007-01-09,66.26000213623047,66.84999847412111,66.12999725341797,66.59999847412111,7147100.0,-0.0037588331374269757,-1.3999796551549224,-100.0,49.7109945550551,53.73828609812123,-0.0874323921684379,-0.1288436667556141,0.4976055263583987,-0.7065764030929529,7.119943754753794,0.7200012207031392,0.07995023928617684,0.06450195312500284,-0.8606211871069434,0.989625093356949,-0.39805961699096315,0.5270635232409688,-0.5306853246484309,20.930253189262732,-29.415365256275688,0.4625615701159702,1,0.29000091552734375,0.19499969482421875,0.5074977874755859,0.3699989318847656,-0.470001220703125,1,-0.006942334283764451,1.916679912261182,66.51000213623047,-2.571379266498338,66.62000274658203,-1.5864644401867425,67.23000335693361,-0.006942334283764451
11333,2007-01-10,66.15000152587889,66.55999755859375,66.06999969482422,66.55999755859375,6528700.0,-0.0016601359312578001,1.390256610655204,1.205883672919837,45.491017506306626,54.100762435112856,0.11281570357674298,-0.0032579854097463112,0.5340584687048846,-0.578042924366045,7.6054293315701464,0.48999786376953125,0.03066707684924097,-0.055498886108409806,-0.9737465438774677,0.8627487716606481,-0.5146227149929388,0.40362494277611916,-0.3450572768968527,14.53487340536884,-30.187640553008478,0.45912382888452874,1,0.5499992370605611,0.30500030517579546,0.6174983978271626,0.47999954223634234,-0.6399993896484233,2,-0.0058956822472007175,-1.3999796551549224,66.26000213623047,1.916679912261182,66.51000213623047,-2.571379266498338,66.62000274658203,-0.0058956822472007175
11334,2007-01-11,66.73000335693361,66.83999633789061,66.27999877929689,66.40000152587889,6371500.0,0.008767979103187384,1.036399955609812,-0.8048903031318452,48.58229060302422,53.97375914486929,-0.33113098016447395,-0.5292739548870316,-0.09331305408842638,-1.1298835826932105,7.990092690679862,0.6899948120117188,0.05784133578592332,0.4730026245117358,-0.44139945703999217,1.3874047060634638,0.01580158373587892,0.9302036652875927,-0.8524567680475741,56.66683620919971,15.70242125755641,0.45720104077586093,1,0.009998321533188914,-0.27500152587892046,0.03749656677244673,-0.10000228881837359,-1.2700042724609517,3,-0.016933985103645077,1.390256610655204,66.15000152587889,-1.3999796551549224,66.26000213623047,1.916679912261182,66.51000213623047,-0.016933985103645077
11335,2007-01-12,66.63999938964844,66.80000305175781,66.30000305175781,66.44999694824219,6189400.0,-0.001348778102164161,-1.040857000498256,0.5757617792573602,52.12980143518821,53.71288910780868,-0.15909445140063383,-0.3750130224680106,-0.03754943066388705,-1.0149895889917957,8.20777183890518,0.5,0.1562881729829968,0.32999877929687216,-0.5410325223121646,1.201030080905909,-0.10551687150764621,0.7655144301013905,-0.6927545544545666,73.74996423700718,32.90806911492591,0.43551565080451554,1,0.10000228881835938,-0.18499755859375,-0.00749969482421875,-0.009998321533203125,-1.6399993896484375,4,-0.0177070875747799,1.036399955609812,66.73000335693361,1.390256610655204,66.15000152587889,-1.3999796551549224,66.26000213623047,-0.0177070875747799
11336,2007-01-16,66.54000091552734,66.75,66.30000305175781,66.65000152587889,7963700.0,-0.0015005773564972236,1.9032289820830872,-0.5789431416639149,55.86955764570841,54.274832921514914,-0.04501753086222493,-0.20105068817596816,0.03601197563016001,-0.8880347895667455,8.569351116498266,0.4499969482421875,0.2561769763800896,0.1765003204345703,-0.6040339039397367,0.9570345448088773,-0.21376679175257607,0.5667674326217167,-0.5258457638779532,60.25666105872577,17.124747438683052,0.39026711218715016,1,0.220001220703125,-0.08499908447265625,0.06499862670898438,0.09000015258789062,-1.7600021362304545,1,-0.017433177729919258,-1.040857000498256,66.63999938964844,1.036399955609812,66.73000335693361,1.390256610655204,66.15000152587889,-0.017433177729919258
11337,2007-01-17,66.87000274658203,67.37999725341797,66.41999816894531,66.59999847412111,9189900.0,0.004959450353384076,-2.0475925208292964,-2.4545706755446464,63.318740921387416,54.87881039680285,-0.27017822681484915,-0.5082817504348895,-0.3100449662167932,-1.187131410544822,9.556048622678205,0.9599990844726562,0.3126626724954491,0.47550201416015625,-0.33473535617048356,1.285739384490796,0.07038332899483635,0.8806206993254762,-0.7916136911353391,61.06904906117504,13.313101783139736,0.40511868516532135,1,-0.1100006103515625,-0.41500091552734375,-0.32250213623046875,-0.15500259399414062,-2.720001220703139,2,-0.015253540160996337,1.9032289820830872,66.54000091552734,-1.040857000498256,66.63999938964844,1.036399955609812,66.73000335693361,-0.015253540160996337
11338,2007-01-18,67.70999908447266,67.98999786376953,66.30000305175781,66.45999908447266,10695600.0,0.012561631574533827,-1.1528705134559873,4.6295563718567,69.13119569708647,55.22456241384183,-1.0111420151488772,-1.3032596121168751,-1.179877948212706,-1.9870323967454055,10.835134295632962,1.6899948120117188,0.3406841090440764,1.2444984436035185,0.2458574939694529,2.243139393237584,0.7451779687864928,1.7438189184205442,-1.5699454813805573,83.62579361361321,29.876898352220827,0.4993204748170303,1,-0.6899986267089844,-1.0699996948242188,-1.1624984741210938,-0.8299980163574077,-3.4099960327148438,3,-0.02835619841834569,-2.0475925208292964,66.87000274658203,1.9032289820830872,66.54000091552734,-1.040857000498256,66.63999938964844,-0.02835619841834569
11339,2007-01-19,67.76000213623047,68.22000122070311,67.52999877929689,68.0,13473300.0,0.0007384884423855542,1.0294180345342157,-0.191998291015625,67.19053057896292,56.00384337757964,-1.0929990540511483,-1.3300969954211865,-1.2568502304169442,-2.0136464701209036,11.929262320264437,0.6900024414062216,0.4253405001529984,1.2365013122558537,0.08233614808359846,2.390666476428109,0.6594187301697332,1.8135838943419742,-1.5089518774977222,76.04169150195958,19.56989674192021,0.5770825820861245,1,-0.625,-1.0050010681152344,-1.1850013732910156,-0.8050003051757812,-4.710002899169922,4,-0.033205429885855176,-1.1528705134559873,67.70999908447266,-2.0475925208292964,66.87000274658203,1.9032289820830872,66.54000091552734,-0.033205429885855176
11340,2007-01-22,67.18000030517578,68.11000061035156,67.16999816894531,68.0,10245500.0,-0.008559648948779586,-1.2380904805587596,3.4166958069746003,57.22433101599686,56.516495550968465,-0.475177882482825,-0.7657264960230634,-0.7307785004158518,-1.40812170519348,12.380171243568785,0.94000244140625,0.43566330382100205,0.6414993286132784,-0.539656536804813,1.8226551940313698,0.05092139590422562,1.2320772613223312,-0.8799972534179688,45.83323399216431,-6.81862382372104,0.5905779327090482,1,-0.034999847412109375,-0.4249992370605469,-0.6049995422363281,-0.22499847412109375,-4.25,0,-0.025602876047778333,1.0294180345342157,67.76000213623047,-1.1528705134559873,67.70999908447266,-2.0475925208292964,66.87000274658203,-0.025602876047778333
11341,2007-01-23,66.5,67.23999786376953,66.12999725341797,66.98999786376953,9698300.0,-0.01012206463362264,1.2424303141930164,0.5975585928413922,54.33214761320465,57.02995700187397,0.22714068302964563,-0.08454791844999932,-0.12307090774081075,-0.7048565359691139,12.69763425167367,1.1100006103515625,0.30598305586599395,-0.04200096130371378,-1.2222175809475004,1.1382156583400729,-0.6321092711256,0.5481073485181724,1.7200012207031108,17.703447092622255,-33.87904973161265,0.5901083098218898,1,0.6450004577636719,0.31999969482421875,0.06500053405761719,0.4550018310546875,-4.049999237060547,1,-0.022556390977443663,-1.2380904805587596,67.18000030517578,1.0294180345342157,67.76000213623047,-1.1528705134559873,67.70999908447266,-0.022556390977443663
11342,2007-01-24,67.01000213623047,67.08999633789061,66.30000305175781,66.41000366210939,7665500.0,0.007669205056097361,1.078965596859888,-1.22449202024131,55.379181355795396,58.12864187403939,-0.18471013364961664,-0.5428349855999954,-0.6777186636725787,-1.1887112704878717,13.611031676535266,0.7899932861327983,0.2604200729434041,0.4175010681152287,-0.7514465801668848,1.5864487163973422,-0.16697275602582806,1.0019748922562854,1.1681990051269366,42.105416859835074,-8.454066216749908,0.5844738241410598,1,0.16499710083007812,-0.1750030517578125,-0.44500160217285156,-0.05500030517578125,-5.060001373291016,2,-0.033278664167179284,1.2424303141930164,66.5,-1.2380904805587596,67.18000030517578,1.0294180345342157,67.76000213623047,-0.033278664167179284
11343,2007-01-25,66.68000030517578,67.04000091552734,66.5,66.80999755859375,7727900.0,-0.004924665281815677,-1.2040949785908914,-0.21666264003154004,44.68083536488179,57.69514684757912,0.25521703529851436,-0.13882960922254028,-0.33779994162833304,-0.8342155286837283,14.058876462706676,0.5400009155273438,0.270918345305148,0.035999298095703125,-1.0456066449468295,1.1176052411382358,-0.5048036734255561,0.5768022696169623,1.4572367584228374,26.315885537396916,-19.816912616042593,0.5408029715212653,1,0.4949989318847656,0.154998779296875,-0.2974987030029297,0.27500152587890625,-4.849998474121094,3,-0.037942393037159405,1.078965596859888,67.01000213623047,1.2424303141930164,66.5,-1.2380904805587596,67.18000030517578,-0.037942393037159405
11344,2007-01-26,66.06999969482422,66.87000274658203,65.98999786376953,66.68000030517578,10773000.0,-0.009148179477500906,-1.2857142857142858,4.6924115264980335,44.680835364881915,56.86748395087842,0.8512707940382,0.5323301281405008,0.2707204748574128,-0.20397757611462453,14.306916764915501,0.8800048828125,0.306018280749214,-0.5955013275146541,-1.607960810437504,0.4169581554081958,-1.101731068976079,-0.08927158605322916,2.02709257257078,3.7736663871624803,-40.96717070873569,0.5062297414614276,1,1.0349998474121094,0.7649993896484375,0.15250015258789062,0.8850021362304688,-4.369998931884766,4,-0.026789717742424335,-1.2040949785908914,66.68000030517578,1.078965596859888,67.01000213623047,1.2424303141930164,66.5,-0.026789717742424335
11345,2007-01-29,66.15000152587889,66.40000152587889,66.0,66.25,8152700.0,0.0012108647105222303,1.000000000000071,0.1639317607624617,46.49805851758604,55.82620626997594,0.7760647638889253,0.48839472486641,0.20142078300595756,-0.2640293946528658,15.061721580602388,0.40000152587889204,0.3820262735896591,-0.5224994659424027,-1.5176649820745354,0.47266605018972996,-1.020082224008462,-0.02491670787634348,1.8628069653710924,12.800292968748863,-31.568091974059456,0.4975827580660662,1,0.9549980163574361,0.6849975585937642,0.08749771118165484,0.8050003051757955,-4.2900009155273295,0,-0.046863223239769325,-1.2857142857142858,66.06999969482422,-1.2040949785908914,66.68000030517578,1.078965596859888,67.01000213623047,-0.046863223239769325
11346,2007-01-30,66.38999938964844,66.59999847412111,66.09999847412111,66.15000152587889,7171900.0,0.0036280855364101416,-1.941142151913182,-2.4000152590216977,51.267026670097145,54.487126908721464,0.5727861288622762,0.25933018848843403,-0.04485284415798674,-0.4759325441192743,15.434972874312491,0.5,0.40523163346723834,-0.28100166320800213,-1.2778586085168655,0.7158552821008612,-0.7794301358624267,0.21742680944642245,1.5418966765023328,36.363825522441324,-10.516193936869662,0.4984284726544314,1,0.7150001525878906,0.44499969482421875,-0.049999237060546875,0.56500244140625,-4.669998168945305,1,-0.05211626926166446,1.000000000000071,66.15000152587889,-1.2857142857142858,66.06999969482422,-1.2040949785908914,66.68000030517578,-0.05211626926166446
11347,2007-01-31,66.80000305175781,67.01999664306639,66.15000152587889,66.38999938964844,8171600.0,0.006175684077100563,1.0470693833588334,1.7083637982006172,55.985263929927875,53.02646782348161,0.16964922359977663,-0.09406385000325201,-0.4558527337311773,-0.8489449392873638,16.0221892394541,0.8699951171875,0.4242373154757644,0.09000167846679119,-0.8595247607288172,1.0395281176623996,-0.384761541131013,0.5647648980645954,1.0542170862977116,77.14312702541672,25.09053967598446,0.4747632195978019,1,0.3049964904785156,0.03499603271484375,-0.4600028991699219,0.154998779296875,-4.660003662109375,2,-0.06511979176779226,-1.941142151913182,66.38999938964844,1.000000000000071,66.15000152587889,-1.2857142857142858,66.06999969482422,-0.06511979176779226
11348,2007-02-01,67.01000213623047,67.06999969482422,66.5,66.80000305175781,9232500.0,0.00314369872573117,2.454604304903706,0.5121883141049498,52.766779348215984,51.423828797843065,-0.16772460948068613,-0.2698556934619205,-0.6641059299322194,-1.0130112059452188,16.040171433649103,0.5699996948242188,0.4381527548150217,0.269500732421875,-0.6772830414937232,1.2162845063374732,-0.2038911545359241,0.7428926193796741,0.7696491108536208,94.44467991918508,41.20047953668797,0.47339188695780116,2,0.039997100830078125,-0.1750030517578125,-0.6700019836425781,-0.05500030517578125,-5.220001220703125,3,-0.07551113583020186,1.0470693833588334,66.80000305175781,-1.941142151913182,66.38999938964844,1.000000000000071,66.15000152587889,-0.07551113583020186
11349,2007-02-02,66.58000183105469,67.15000152587889,66.48999786376953,67.0,11317500.0,-0.006416957043242522,-1.1999898275773901,-2.0,49.4444679919185,50.55939957294547,0.08637315473630736,0.11483917107076991,-0.2602092756312402,-0.5411879411022085,15.549099230078692,0.6600036621093608,0.37514067771891746,-0.12799949645996378,-1.048287843226234,0.7922888503063064,-0.588143669843106,0.3321446769231784,1.1280632806968214,50.43487491126757,-0.20658282087998714,0.460144173383136,2,0.03499603271484375,0.2700004577636719,-0.24000167846679688,0.375,-5.810001373291016,4,-0.07134274360720239,2.454604304903706,67.01000213623047,1.0470693833588334,66.80000305175781,-1.941142151913182,66.38999938964844,-0.07134274360720239
11350,2007-02-05,66.30000305175781,66.59999847412111,66.09999847412111,66.37999725341797,7526200.0,-0.004205448657201405,-1.0833187634110746,0.1904632152588556,47.84948515346952,49.83910374408601,0.2552603943483689,0.38961072009929865,-0.002691374103818589,-0.2277550155404242,14.811605422857415,0.5,0.1808995853437949,-0.391998291015625,-1.329690800172287,0.5456942181410369,-0.8608445455939631,0.07684796356271306,1.3393393700744127,19.047999651227855,-29.122348748501132,0.46884625457833445,2,0.26999664306640625,0.6999969482421875,0.07249641418457031,0.654998779296875,-5.590003967285156,0,-0.0693816301219069,-1.1999898275773901,66.58000183105469,2.454604304903706,67.01000213623047,1.0470693833588334,66.80000305175781,-0.0693816301219069
11351,2007-02-06,66.0,66.43000030517578,65.79000091552734,66.38999938964844,8180100.0,-0.0045249326990771666,1.723394584767223,4.875345731998093,42.16215250236786,48.37054498259406,0.5329221997894251,0.6845435470888219,0.284098896921563,0.10763019604141277,14.643894749573203,0.6399993896484375,-0.020559667792809933,-0.6665012359619169,-1.6515747236272489,0.3185722517034151,-1.15903797979459,-0.1739644921292438,1.5733686395097237,15.441102222621305,-29.813035560598628,0.49253674383266677,2,0.470001220703125,1.0050010681152344,0.37999916076660156,0.9550018310546875,-5.470001220703118,1,-0.06272726347952173,-1.0833187634110746,66.30000305175781,-1.1999898275773901,66.58000183105469,2.454604304903706,67.01000213623047,-0.06272726347952173
11352,2007-02-07,65.80000305175781,66.09999847412111,65.65000152587889,66.0,7795300.0,-0.003030256791548336,1.250019073777353,0.5128134903556477,30.549983296170552,46.80045030829282,0.6070706837919886,0.8941553545462284,0.4628062759454963,0.34252488856863295,14.423645355302378,0.4499969482422159,-0.1360497236024827,-0.8434982299804688,-1.8882096294377675,0.20121316947683,-1.3658539297091181,-0.3211425302518194,1.6663635243129704,10.000101725261363,-29.144475465928007,0.5223556997286486,2,0.5999984741210795,1.134998321533189,0.4924964904785156,1.2549972534179688,-5.290004730224609,2,-0.06200610397913475,1.723394584767223,66.0,-1.0833187634110746,66.30000305175781,-1.1999898275773901,66.58000183105469,-0.06200610397913475
11353,2007-02-08,65.76000213623047,65.97000122070311,65.59999847412111,65.76000213623047,7340100.0,-0.0006079166211570008,-1.312464238031689,-0.0,29.591874865707325,45.123899141717864,0.5619398393505719,0.9522634496813396,0.5102726917046994,0.4188226349356654,14.310069148046223,0.37000274658200283,-0.19164990155026373,-0.8639991760253878,-1.9607578280373303,0.23275947598655478,-1.412378502031359,-0.3156198500194165,1.5610552358249663,10.322796585974995,-23.156744504606255,0.5483793260059715,2,0.6149978637695312,1.1499977111816406,0.5324974060058594,1.5550003051757812,-5.030002593994141,3,-0.05504870177897381,1.250019073777353,65.80000305175781,1.723394584767223,66.0,-1.0833187634110746,66.30000305175781,-0.05504870177897381
11354,2007-02-09,65.59999847412111,66.09999847412111,65.52999877929689,65.86000061035156,7107600.0,-0.0024331456343005264,-1.8499876022813828,-100.0,32.36609423641538,43.553680888254455,0.7244458435350793,1.0785680918815075,0.6824840057928014,0.6136031561398596,13.780093497864728,0.5699996948242188,-0.3047498874399679,-0.9675025939941264,-2.1540213982364094,0.21901621024815654,-1.5607619961152608,-0.37424319187299204,1.5489530081408986,6.542029419524126,-24.326643616226818,0.59325940212114,2,0.7400016784667827,1.275001525878892,0.6925010681152202,1.715003967285142,-4.529998779296889,4,-0.058079232427067695,-1.312464238031689,65.76000213623047,1.250019073777353,65.80000305175781,1.723394584767223,66.0,-0.058079232427067695
11355,2007-02-12,65.45999908447266,65.87000274658203,65.36000061035156,65.72000122070311,6067300.0,-0.002134137086964749,-1.2174050055562005,1.0,36.802052572977686,41.94646154413007,0.8451521048690296,1.1864626974107182,0.8229998127059304,0.7820104879218803,13.314916628318086,0.5100021362304688,-0.33297740719851276,-1.048501968383789,-2.333136853808128,0.23613291704054973,-1.6908194110959585,-0.40618452567161967,1.4946780734335334,9.345654452501657,-22.230445084186613,0.6423174427121696,2,0.7950019836425781,1.3300018310546875,1.0175018310546875,1.8550033569335938,-4.239997863769524,0,-0.07164678723347961,-1.8499876022813828,65.59999847412111,-1.312464238031689,65.76000213623047,1.250019073777353,65.80000305175781,-0.07164678723347961
11356,2007-02-13,65.37999725341797,65.51999664306639,65.27999877929689,65.41000366210939,8583600.0,-0.0012221483680660006,-1.0869074866487651,0.11540831597177376,26.780621826528474,38.701501310419026,0.8569343060615608,1.2386081809197265,0.895184496046511,0.8899241680308876,12.868640683498938,0.23999786376950283,-0.3205094919917144,-1.0705036163330135,-2.4503671035723187,0.3093598709062917,-1.760435359952666,-0.3805718727133609,1.3514251878305714,12.194940406961488,-17.303674522935026,0.6899317436196516,2,0.8350028991699219,1.3700027465820312,1.1150035858154297,1.9350051879882812,-4.519996643066406,1,-0.07142854642290719,-1.2174050055562005,65.45999908447266,-1.8499876022813828,65.59999847412111,-1.312464238031689,65.76000213623047,-0.07142854642290719
11357,2007-02-14,65.84999847412111,65.90000152587889,65.40000152587889,65.55999755859375,7254900.0,0.00718876170767313,1.5640564173792435,-9.664632595978606,38.6301404223123,37.13076365198528,0.26597324937816325,0.725467815595664,0.43201519090324325,0.4506914915595104,11.473876012581155,0.5200042724609233,-0.3147353824308965,-0.5495021820068189,-1.9394443445996075,0.8404399805859697,-1.2444732633032203,0.1454688992895825,0.6491961812151743,69.5121837754352,37.97468646555728,0.694971081296397,2,0.36500167846678266,0.900001525878892,0.6450023651122905,1.465003967285142,-5.340000152587905,2,-0.08078967073803311,-1.0869074866487651,65.37999725341797,-1.2174050055562005,65.45999908447266,-1.8499876022813828,65.59999847412111,-0.08078967073803311
11358,2007-02-15,65.79000091552734,65.93000030517578,65.58999633789061,65.75,7350800.0,-0.0009111246770543424,1.1250268221158173,0.13793375601798802,45.48389954814389,36.690700491565885,0.1505458737468075,0.6685243166518546,0.496354150923068,0.5407823792794773,9.408689896269282,0.34000396728517046,-0.36086511366605123,-0.5134998321533146,-1.78227258585855,0.7552729215519207,-1.1478862090059323,0.12088654469930304,0.5141223996426305,62.195405614118236,26.024598379176503,0.6343863768526193,2,0.14999771118165484,0.9599990844726562,0.7125015258789062,1.3349990844726562,-5.540000915527344,3,-0.08025539626870548,1.5640564173792435,65.84999847412111,-1.0869074866487651,65.37999725341797,-1.2174050055562005,65.45999908447266,-0.08025539626870548
11359,2007-02-16,65.51000213623047,65.73999786376953,65.23999786376953,65.65000152587889,12927000.0,-0.004255947338507982,2.125077487959563,-3.4999046347507416,40.30304851828082,35.85220753210047,0.2936879938486072,0.812998789583304,0.7675365548252415,0.85386302025546,7.137945679830823,0.5500030517578125,-0.4842916424469905,-0.6809986114501925,-1.7956469325870899,0.4336497096867049,-1.2383227720186483,-0.12367445088173668,0.6302612531998051,39.130915524104374,0.0037344951551361305,0.5573241605684514,2,0.3249969482421875,1.2199974060058594,1.0674991607666016,1.6149978637695312,-5.480003356933587,4,-0.07296599661306602,1.1250268221158173,65.79000091552734,1.5640564173792435,65.84999847412111,-1.0869074866487651,65.37999725341797,-0.07296599661306602
11360,2007-02-20,65.45999908447266,65.83000183105469,65.26000213623047,65.40000152587889,9384300.0,-0.0007632888128110693,-2.352975495915986,-0.4285558583107717,35.04826621855351,35.06177572278777,0.23692051598195008,0.766853690657257,0.8115066077935751,0.9333205241726006,5.347128005141759,0.5699996948242188,-0.6141758107103925,-0.6450016021728544,-1.7022987795413798,0.41229557519567095,-1.173650190857117,-0.11635301348859173,0.5182165103386893,31.884122069880583,-7.2789621717181845,0.528648588684262,2,0.20999908447265625,1.2700004577636719,1.137502670288086,1.6650009155273438,-5.459999084472656,1,-0.06706384740371563,2.125077487959563,65.51000213623047,1.1250268221158173,65.79000091552734,1.5640564173792435,65.84999847412111,-0.06706384740371563
11361,2007-02-21,65.0,65.40000152587889,64.95999908447266,65.26000213623047,12036200.0,-0.007027178290654246,-1.5882194547289639,-4.333545269581883,21.518972060996717,34.05833002999068,0.6036303640688487,1.1686309748434525,1.2645163658369114,1.4127340528170578,5.23346631408428,0.5,-0.7143442313888784,-1.0300006866455078,-2.178218466829975,0.11821709353895926,-1.6041095767377413,-0.4558917965532743,0.8453364032238255,4.12380053484348,-28.986084431195255,0.5741088900922309,2,0.529998779296875,1.5900001525878906,1.5975017547607422,2.125,-4.659999847412109,2,-0.05815382737379793,-2.352975495915986,65.45999908447266,2.125077487959563,65.51000213623047,1.1250268221158173,65.79000091552734,-0.05815382737379793
11362,2007-02-22,64.77999877929689,65.06999969482422,64.65000152587889,64.97000122070311,12930900.0,-0.0033846341646632805,1.153840134590628,0.7307726165672782,14.826509811094994,32.41773391281153,0.741728862710346,1.2785519524400542,1.4738606236545735,1.6486724239255892,5.27779446704085,0.4199981689453267,-0.7982274674975258,-1.1385017395019332,-2.3186779542271836,0.04167447522331713,-1.7285898468645655,-0.5484136321393009,1.0500030517577983,10.156045108840294,-14.567694464128804,0.5900881073626261,2,0.5950012207031108,1.6550025939941122,1.827503204345689,2.345001220703111,-4.520000457763686,3,-0.06051247673376192,-1.5882194547289639,65.0,-2.352975495915986,65.45999908447266,2.125077487959563,65.51000213623047,-0.06051247673376192
11363,2007-02-23,64.15000152587889,64.61000061035156,63.9900016784668,64.61000061035156,11586300.0,-0.00972518161916569,1.6956528950292737,2.4210167041443498,13.946612393115245,30.371124819111515,1.2508731530379862,1.801661814299436,2.089206758568608,2.2898278204183242,5.626890495177475,0.7899971008300923,-0.8448743379466208,-1.6419990539550895,-3.0064760184640846,-0.27752208944609436,-2.32423753620958,-0.959760571700599,1.4440002441406392,8.695643159978081,-12.24805514844382,0.6822384822544953,2,0.809999465942397,1.954999923706069,2.457500457763686,2.974998474121108,-4.050003051757798,4,-0.05674205951308153,1.153840134590628,64.77999877929689,-1.5882194547289639,65.0,-2.352975495915986,65.45999908447266,-0.05674205951308153
11364,2007-02-26,64.30000305175781,64.48999786376953,64.01000213623047,64.25,10483200.0,0.0023382934109270614,1.2325762952448545,-0.10870250277809691,19.135854796856478,28.408213955098045,1.0024980850811005,1.5939818519186417,1.9340545509714389,2.1513312682744896,6.636671517407041,0.4799957275390625,-0.814726727471978,-1.4034976959228516,-2.9138595415002584,0.10686414965455526,-2.158678618711562,-0.648316773134141,0.973198699951169,16.847899325171817,-4.156493276077914,0.7551809227887037,2,0.6599979400634766,1.8049983978271484,2.529996871948242,2.8249969482421875,-3.660003662109375,0,-0.06298604758226511,1.6956528950292737,64.15000152587889,1.153840134590628,64.77999877929689,-1.5882194547289639,65.0,-0.06298604758226511
11365,2007-02-27,63.04999923706055,64.23999786376953,62.72000122070313,64.0,18581000.0,-0.019440182820692598,1.1258746482066777,-18.998855660665242,14.797179495350477,27.076720362744933,2.095004557157452,2.7403316019014596,3.168144727632807,3.403293171417772,8.154441301128287,1.5800018310546804,-0.8123067632530763,-2.4985013961791935,-4.401234771263475,-0.5957680210949121,-3.4498680837213413,-1.5471347086370457,1.9665624999999949,12.313357417165399,-9.006666404710302,0.9513666875421418,2,1.2750015258789062,2.365001678466797,3.8950023651123047,4.075000762939453,-1.7599983215332031,1,-0.04789850109924376,1.2325762952448545,64.30000305175781,1.6956528950292737,64.15000152587889,1.153840134590628,64.77999877929689,-0.04789850109924376
11366,2007-02-28,62.93000030517578,63.72000122070313,62.81999969482422,63.27000045776367,16690600.0,-0.0019032344700525838,-2.214283281449062,0.3578946100378659,15.085194734800652,24.46061528635475,2.046092252866785,2.727674644316707,3.274053709663278,3.5180256932647183,9.549058103192003,0.9000015258789134,-0.835617873876572,-2.445500373840332,-4.63382908180273,-0.2571716658779266,-3.539664727821531,-1.3513360198591329,1.6272493286132743,8.936137056480007,-13.24506512688098,1.0941643539812016,2,1.3950004577636719,2.049999237060547,4.020000457763672,4.194999694824219,-1.3800010681152344,2,-0.04655967409767836,1.1258746482066777,63.04999923706055,1.2325762952448545,64.30000305175781,1.6956528950292737,64.15000152587889,-0.04655967409767836
11367,2007-03-01,62.45000076293945,62.93000030517578,61.75,62.349998474121094,14589700.0,-0.007627515333046175,1.226412785697063,-0.2941242468781205,13.626413427043857,20.920894606232523,2.227308183414479,3.0199055940959596,3.708949622079672,3.984644997591502,10.739494536765267,1.1800003051757812,-0.90411602084599,-2.7079998016357365,-5.150170268133891,-0.2658293351375889,-3.9290850348848068,-1.4869145683866591,1.7899971008300781,24.47554592841175,0.7615220221982071,1.2210852332490743,3,1.3400001525878906,2.0,4.532499313354492,4.674999237060547,-0.8199996948242259,3,-0.033787038984373075,-2.214283281449062,62.93000030517578,1.1258746482066777,63.04999923706055,1.2325762952448545,64.30000305175781,-0.033787038984373075
11368,2007-03-02,61.95000076293945,62.45000076293945,61.72999954223633,62.29999923706055,13773000.0,-0.008006405026286578,1.2153831707689238,-3.499904634751097,12.678984464285406,17.85155415578859,2.3750870519040035,3.29006982514818,4.1558164630762775,4.479717811827356,11.934558194948716,0.720001220703125,-0.9546654967872428,-2.9549997329711886,-5.626924172547135,-0.2830752933952425,-4.290961952759162,-1.6190375131832155,1.7919975280761733,7.971063568651463,-17.175047761525217,1.335962219787972,3,1.8299999237060547,2.489999771118164,5.054998397827148,5.174999237060547,-0.2800025939941406,4,-0.027280103641536435,1.226412785697063,62.45000076293945,-2.214283281449062,62.93000030517578,1.1258746482066777,63.04999923706055,-0.027280103641536435
11369,2007-03-05,61.83000183105469,62.349998474121094,61.45000076293945,61.45000076293945,16009400.0,-0.001937028739417701,-3.736816744466195,-1.0857220708446866,12.731055378093899,15.37186406240419,2.1436047815161743,3.200032022336174,4.210198670412225,4.594840154414072,13.152054373320436,0.8999977111816406,-1.1101978597129971,-2.837498664855957,-5.718761849730782,0.043764520018868325,-4.27813025729337,-1.3968670724185444,1.5095967102050807,13.620124121353985,-12.965949864083072,1.4406315924374127,3,1.594999313354485,2.469999313354492,5.174997329711914,4.930000305175781,0.05999755859375,0,-0.027979998474861545,1.2153831707689238,61.95000076293945,1.226412785697063,62.45000076293945,-2.214283281449062,62.93000030517578,-0.027979998474861545
11370,2007-03-06,61.70000076293945,62.22000122070313,61.36999893188477,62.1500015258789,19244300.0,-0.002102556433209446,1.8813629457213286,-1.184209205440929,12.601676760362338,14.381053473444815,1.882081609457785,3.1281231837479027,4.262692936937611,4.722192850684337,15.083376576659019,0.8500022888183594,-1.3220592334744197,-2.737499618530279,-5.798836008338384,0.3238367712778256,-4.2681678134343315,-1.2068314236262268,1.2616782226562506,14.042617431688276,-13.770482827294101,1.5306681949040506,3,1.519998550415039,2.559999465942383,5.269998550415039,5.020000457763658,0.21999740600585938,1,-0.017179924800385327,-3.736816744466195,61.83000183105469,1.2153831707689238,61.95000076293945,1.226412785697063,62.45000076293945,-0.017179924800385327
11371,2007-03-07,61.86000061035156,62.52999877929688,61.59000015258789,61.6500015258789,14139300.0,0.0025931903635925124,-4.696929763721317,-0.46666384096980235,6.724540829667816,13.480834697730685,1.374360896454398,2.7848425017659793,4.039954443905756,4.5590111510288835,17.1000310425544,0.9399986267089915,-1.5114402255320556,-2.370499801635745,-5.5447739449327145,0.8037743416612315,-3.9576368732842298,-0.7833627299872603,0.783342364501955,31.41033635329903,8.505401103501299,1.5871370716484872,3,1.1299991607666016,2.3999996185302734,5.10999870300293,4.860000610351548,0.48999786376953125,2,-0.009214349970905644,1.8813629457213286,61.70000076293945,-3.736816744466195,61.83000183105469,1.2153831707689238,61.95000076293945,-0.009214349970905644
11372,2007-03-08,61.72000122070313,62.25,61.6500015258789,62.0,14670100.0,-0.0022631650221,-1.8571480472297284,-1.3333333333332544,6.609833942817247,12.66563709214202,1.1562437531901466,2.74420276905591,4.128157163742095,4.692746904944933,19.02178741031304,0.5999984741211009,-1.707163469743385,-2.3064990997314325,-5.57896877731806,0.9659705778551952,-3.9427339385247464,-0.6702642609381186,0.80999755859375,30.17261507397554,11.732134966590618,1.6362348387933152,3,1.2099971771240163,2.539999008178704,5.24999809265136,4.999999999999979,1.2999992370605398,3,-0.002754406679848831,-4.696929763721317,61.86000061035156,1.8813629457213286,61.70000076293945,-3.736816744466195,61.83000183105469,-0.002754406679848831
11373,2007-03-09,62.13999938964844,62.31000137329102,61.93999862670898,62.18000030517578,10011500.0,0.006804895668155453,1.4666598850516028,0.14286103542234696,15.113856428433877,12.21874838453951,0.47063504199671513,2.1492931004582942,3.6714580284702834,4.273015272240684,20.9272901543191,0.5900001525878906,-1.8271616354184061,-1.705500793457034,-4.974708350042363,1.5637067631283017,-3.3401045717497055,-0.07089701516436975,-0.7700004577636648,66.3793585388386,48.467659871522045,1.6346037782926672,3,0.6649990081787109,2.1200008392333984,4.829999923706055,4.580001831054673,2.410003662109375,4,-0.008207246967211423,-1.8571480472297284,61.72000122070313,-4.696929763721317,61.86000061035156,1.8813629457213286,61.70000076293945,-0.008207246967211423
11374,2007-03-12,61.790000915527344,62.349998474121094,61.40999984741211,62.25,13310200.0,-0.00563241837075712,1.8484978094258269,11.49971390425329,14.230018188605385,12.155730461567831,0.4773448756268408,2.318069579763687,3.9802542770736693,4.625399135436425,23.300191704691585,0.9399986267089844,-1.932370004531279,-1.864999389648439,-5.147734758824171,1.4177359795272864,-3.5063670742363087,-0.22363170506057628,-0.4012019348144449,36.20707231811887,19.234018030119366,1.6413676845878642,3,0.7549991607666087,2.469999313354492,5.152498245239258,4.930000305175767,2.6399993896484375,0,-0.0019421062437932068,1.4666598850516028,62.13999938964844,-1.8571480472297284,61.72000122070313,-4.696929763721317,61.86000061035156,-0.0019421062437932068
11375,2007-03-13,60.77000045776367,61.72999954223633,60.61000061035156,61.4000015258789,17202700.0,-0.016507532653351253,-1.3578905945702848,1.3695702652049004,12.829520534674629,11.905099994887163,1.2738776567036325,3.1291234145164424,4.934422394898107,5.6362894686247955,25.720575982302474,1.1800003051757812,-2.0218619109285356,-2.6504999160766616,-6.058016956681385,0.7570171245280619,-4.354258436379027,-0.9467413957743034,1.5799980163574219,8.333333333333302,-9.841025885849794,1.70375852030236,3,1.0,2.8349990844726634,5.962499618530273,5.950000762939439,4.170001983642578,1,0.018430128738655904,1.8484978094258269,61.790000915527344,1.4666598850516028,62.13999938964844,-1.8571480472297284,61.72000122070313,0.018430128738655904
11376,2007-03-14,60.709999084472656,61.1500015258789,60.11000061035156,60.9900016784668,16217000.0,-0.0009873518650492796,2.4666564941794884,0.4444478083693155,13.20071796343413,11.857800498930525,1.1017119525797554,2.9737893157412145,4.913319467057477,5.668377079103237,28.24458770944935,1.0400009155273366,-2.171871750959042,-2.477001380920413,-5.958374790737025,1.0043720288961993,-4.217688085828712,-0.7363146760121069,1.6399993896484375,26.785671710927417,7.28322339726423,1.7406867049083052,3,0.6100006103515625,2.5600013732910156,6.075000762939453,6.0100021362304545,4.410003662109375,2,0.019930803866246904,-1.3578905945702848,60.77000045776367,1.8484978094258269,61.790000915527344,1.4666598850516028,62.13999938964844,0.019930803866246904
11377,2007-03-15,60.52999877929688,60.81000137329102,60.349998474121094,60.70000076293945,10109800.0,-0.002964920241973923,1.358969844576767,0.6071443168348951,14.370064549460537,12.045698286172206,1.0959716298337767,2.8825847380702783,5.02134687446425,5.786081549457229,31.41048667086307,0.460002899169929,-2.191461145211818,-2.3910017013549734,-5.828344420927074,1.0463410182171202,-4.109673061141017,-0.672330341568923,1.73039978027343,18.74993613782001,-2.031945974643289,1.7186713597860475,3,0.7900009155273366,2.575000762939453,6.207502365112298,6.190002441406229,4.220001220703118,3,0.030067730572079787,2.4666564941794884,60.709999084472656,-1.3578905945702848,60.77000045776367,1.8484978094258269,61.790000915527344,0.030067730572079787
11378,2007-03-16,60.5099983215332,60.88000106811523,60.25,60.56999969482422,15553900.0,-0.0003304222396667278,-1.1724249061120622,0.35294513631775287,11.717129837632527,11.933039892787608,0.9948452268628927,2.6211252716695554,4.955407534723676,5.74479382719899,34.71681776653185,0.6300010681152273,-2.2193439115830387,-2.1470020294189425,-5.465550861358878,1.1715468025209859,-3.806276445388903,-0.48772761344897475,1.6643843200683577,17.857057707569115,-3.2810690241420666,1.6592744159699657,3,0.8100013732910156,2.595001220703132,6.157503128051744,6.210002899169908,3.979999542236328,4,0.04148078343835038,1.358969844576767,60.52999877929688,2.4666564941794884,60.709999084472656,-1.3578905945702848,60.77000045776367,0.04148078343835038
11379,2007-03-19,60.72999954223633,60.79999923706055,60.36999893188477,60.6500015258789,10425200.0,0.003635782958282263,2.9091397756237325,-1.3332697565008496,20.40815333533139,12.80042617889528,0.6731929145034314,2.134072026332433,4.623493523924864,5.454900537635666,37.86705314526917,0.43000030517577414,-2.1881862138685406,-1.6880006790161133,-4.824942933150226,1.448941575117999,-3.2564718060831694,-0.11952955194905712,1.3618078181152313,38.27156423883788,15.35551103519413,1.568471127067056,3,0.5900001525878906,2.375000000000007,5.912500381469727,5.990001678466783,3.950000762939453,0,0.06290142496814544,-1.1724249061120622,60.5099983215332,1.358969844576767,60.52999877929688,2.4666564941794884,60.709999084472656,0.06290142496814544
11380,2007-03-20,61.06999969482422,61.34000015258789,60.6500015258789,60.65999984741211,9871300.0,0.005598553518042282,-2.2093221316346714,5.125125172857301,27.536221200874166,15.11283510902932,0.2619790132276023,1.5265900978143065,4.192889164968307,5.038611679233327,40.92611825471709,0.6899986267089915,-2.093992630542317,-1.1285005569458022,-3.969615069756003,1.7126139558643985,-2.549057813350906,0.2920566994593017,0.9425353955273437,78.0487351017408,51.15989165675545,1.4205572564051019,3,0.15999984741210938,1.9500007629394531,5.537500381469727,5.650001525878892,3.1699981689453125,1,0.05501884111907618,2.9091397756237325,60.72999954223633,-1.1724249061120622,60.5099983215332,1.358969844576767,60.52999877929688,0.05501884111907618
11381,2007-03-21,61.22000122070313,61.31999969482422,60.47999954223633,61.06999969482422,16305000.0,0.0024562228038069733,3.8000217983651225,0.3658575163520489,33.858279542116406,18.140440175618114,0.013015113865577632,1.1371846594332595,3.955704592092168,4.81800767877521,43.7058123054977,0.8400001525878906,-1.9883236068578256,-0.7894990921020408,-3.3332764504360384,1.7542782662319567,-2.0613877712690396,0.48238958706495794,0.7164324904484332,88.99092522144555,59.244053152112876,1.271888679166997,3,0.00999832153319602,1.7999992370605398,5.302499771118157,5.499999999999979,2.9499969482421804,2,0.060764474788104206,-2.2093221316346714,61.06999969482422,2.9091397756237325,60.72999954223633,-1.1724249061120622,60.5099983215332,0.060764474788104206
11382,2007-03-22,60.86000061035156,61.47999954223633,60.790000915527344,61.22000122070313,12725500.0,-0.005880441084176735,-1.7599945068359375,-2.3999796551548087,35.14986970788998,20.366663873335458,0.2661881800409134,1.252676508140297,4.230600871608999,5.1033182571598275,46.044655685040716,0.6899986267089844,-1.8777735339473978,-0.9534997940063477,-3.183141443880359,1.2761418558676567,-2.0683206189433534,0.16132103093065808,1.003375776768003,49.59356401405546,16.38613752636965,1.1148208249370029,3,0.3699989318847656,2.1599998474121094,5.622499465942383,5.8899993896484375,3.3600006103515483,3,0.06999674816805523,3.8000217983651225,61.22000122070313,-2.2093221316346714,61.06999969482422,2.9091397756237325,60.72999954223633,0.06999674816805523
11383,2007-03-23,60.5099983215332,61.25,60.349998474121094,61.25,17676100.0,-0.005750941263691467,1.432431039193348,2.055556732929218,33.076901257185554,22.460761992066587,0.4030437683283026,1.3871148090243253,4.493223296471655,5.375996705416725,47.769478528310756,0.9000015258789062,-1.7690103384464209,-1.1215019226074219,-3.131533762377657,0.8885299171628134,-2.1265178424925395,-0.11648600272230425,1.2832430345156425,14.159265148216042,-20.636613797863177,1.0050159198851158,3,0.4100017547607422,2.5100021362304688,5.972501754760742,6.240001678466797,4.049999237060547,4,0.07007109231662212,-1.7599945068359375,60.86000061035156,3.8000217983651225,61.22000122070313,-2.2093221316346714,61.06999969482422,0.07007109231662212
11384,2007-03-26,60.25,60.79999923706055,59.86999893188477,60.79999923706055,17385900.0,-0.0042967828250737305,2.3818239826881604,0.7432405264270286,32.00992767225051,24.591918340686128,0.4711685270254833,1.3999143059050283,4.6423209140638875,5.566752972964707,49.71043452449657,0.9300003051757741,-1.6527867404233092,-1.1790000915527372,-2.843400880808993,0.48540069770351835,-2.0112004861808686,-0.3467996969246059,1.4759117262209571,23.602541866878628,-13.247657721913665,0.8322003946281281,3,0.4249992370605469,2.6000003814697266,6.094999313354492,6.5,4.230003356933608,0,0.07037340852729512,1.432431039193348,60.5099983215332,-1.7599945068359375,60.86000061035156,3.8000217983651225,61.22000122070313,0.07037340852729512
11385,2007-03-27,60.02999877929688,60.209999084472656,59.97999954223633,60.099998474121094,12691000.0,-0.0036514725427903016,-1.705906112557221,0.12727234895510536,27.628361174067592,26.19498980853429,0.6427540504464773,1.4567525397787904,4.749480005941699,5.723034463699626,50.45715479091426,0.2700004577636719,-1.6221163118595214,-1.2480012893676715,-2.8395671349077887,0.34356455617244563,-2.04378421213773,-0.45221836659761294,1.584558179263901,9.937874953797206,-26.460285425221763,0.7957829227700585,3,0.6450004577636648,2.8200016021728445,6.25250053405761,6.700000762939446,4.290000915527337,1,0.0774612963590895,2.3818239826881604,60.25,1.432431039193348,60.5099983215332,-1.7599945068359375,60.86000061035156,0.0774612963590895
11386,2007-03-28,60.0,60.4000015258789,59.86999893188477,60.0,16111500.0,-0.0004997298002149542,-3.0769095337305634,-0.0,28.391962688841687,27.752978490687756,0.6274289652184422,1.3238633325934899,4.667185250645787,5.693282247831405,51.095262804442655,0.5300025939941264,-1.5552085838736645,-1.1315000534057589,-2.6187846188175996,0.35578451200608185,-1.8751423361116792,-0.3878577706998385,1.5098834769602192,8.074597442968708,-27.908504995778003,0.7436422827059194,3,0.6749992370605469,2.635000228881836,6.19999885559082,6.729999542236328,4.480003356933608,2,0.07066663106282545,-1.705906112557221,60.02999877929688,2.3818239826881604,60.25,1.432431039193348,60.5099983215332,0.07066663106282545
11387,2007-03-29,60.34000015258789,60.47999954223633,60.02000045776367,60.38000106811523,16849900.0,0.005666669209798192,2.833359824522364,-100.0,26.92311830533781,29.44253276487723,0.28792120963248635,0.8618707402425443,4.205888572526419,5.298414372685031,50.9150694042341,0.4799995422363281,-1.369312695244389,-0.685999870300293,-2.0756227567511374,0.7036230161505515,-1.3808113135257116,0.008811572925125688,1.0714902516678038,34.05803311044059,1.8405455091277503,0.6948114432254208,3,0.33499908447265625,2.1299991607666016,5.719999313354492,6.25,3.920001983642578,3,0.06347361628558357,-3.0769095337305634,60.0,-1.705906112557221,60.02999877929688,2.3818239826881604,60.25,0.06347361628558357
11388,2007-03-30,60.2599983215332,60.45000076293945,59.95000076293945,60.43000030517578,13275100.0,-0.001325850693609243,3.7618390219977837,4.249952317376303,28.925634599116293,30.388919571964443,0.36736336909262945,0.8524770405023219,4.134083642523251,5.311029879909029,50.7340163893613,0.5,-1.1849314574068828,-0.6815015792846708,-2.0397257850512105,0.6767226264818689,-1.3606136821679442,-0.002389476401397417,1.0590025943802388,41.935404480831735,9.800288588864348,0.6791121028832702,3,0.41500091552734375,1.980001449584961,5.645002365112305,6.175003051757798,3.44000244140625,4,0.0657152839274946,2.833359824522364,60.34000015258789,-3.0769095337305634,60.0,-1.705906112557221,60.02999877929688,0.0657152839274946
11389,2007-04-02,60.099998474121094,60.4000015258789,60.02999877929688,60.2599983215332,9734200.0,-0.0026551585109310105,-1.466691250333809,0.9411645910467856,37.906136686952046,31.541132403750872,0.4789681988173129,0.9235762274865493,4.135675595675707,5.403465999645704,50.36100138985503,0.37000274658201704,-1.012783714594761,-0.7550012588501005,-2.0952066718345748,0.5852041541343738,-1.4251039653423376,-0.08489855235786337,1.1320623227506275,37.70480526302551,2.453217444949331,0.6701027064922362,4,0.5750007629394531,2.0799999237060547,5.432502746582031,6.005002975463867,4.010002136230469,0,0.07420963723307117,3.7618390219977837,60.2599983215332,2.833359824522364,60.34000015258789,-3.0769095337305634,60.0,0.07420963723307117
11390,2007-04-03,60.63999938964844,60.86999893188477,60.25,60.54999923706055,12055300.0,0.008985040419923873,1.2545446979102042,-0.5625014901175405,48.92308414615538,33.21499958197742,-0.14353722709672923,0.31630822067093334,3.458973669348026,4.78861554464936,49.533878381596644,0.770000457763679,-0.8081576412349065,-0.16200027465820455,-1.444081918263315,1.1200813689469058,-0.8030410964607597,0.4790405471443506,0.5103376953240684,77.00004577636648,38.997227781678866,0.6410408218025566,4,0.034999847412109375,1.414999008178711,4.8925018310546875,5.465002059936523,1.8600006103515625,1,0.06332460431951592,-1.466691250333809,60.099998474121094,3.7618390219977837,60.2599983215332,2.833359824522364,60.34000015258789,0.06332460431951592
11391,2007-04-04,61.290000915527344,61.349998474121094,60.54999923706055,60.709999084472656,12983300.0,0.010719022632277087,1.2857220708446866,6.444453863434069,60.21505817399475,36.00002052265574,-0.8745314011824945,-0.3990450112498607,2.698927524663773,4.062153831408864,48.97770857623713,0.7999992370605469,-0.6881610423949525,0.5165012359619112,-0.6896468396018847,1.722649311525707,-0.08657280181998317,1.1195752737438056,-1.420001983642571,95.71445309413326,52.992869125143955,0.6030740377818964,4,-0.6800022125244141,0.5049991607666087,3.5799999237060547,4.180000305175781,0.9799995422363281,2,0.049437081645225645,1.2545446979102042,60.63999938964844,-1.466691250333809,60.099998474121094,3.7618390219977837,60.2599983215332,0.049437081645225645
11392,2007-04-05,61.54999923706055,61.9000015258789,61.22999954223633,61.34000015258789,9694800.0,0.004242100141123251,-2.1162860843490736,0.3620662439820052,63.131302427915784,39.33939843051465,-1.1469773403916577,-0.7087715622701154,2.3131954972557267,3.7379273277177703,48.0540804768846,0.670001983642571,-0.6121403201531734,0.7849996566772433,-0.39517954181018666,1.9651788551646732,0.19491005743352474,1.3750892559209618,-1.6504003143310513,82.05117169847892,34.68965245700973,0.5900895992437161,4,-0.6649990081787109,-0.14999961853027344,3.1025009155273438,3.920001983642578,1.0600013732910156,3,0.04760364185526811,1.2857220708446866,61.290000915527344,1.2545446979102042,60.63999938964844,-1.466691250333809,60.099998474121094,0.04760364185526811
11393,2007-04-09,61.63000106811523,61.75,61.36999893188477,61.599998474121094,5829600.0,0.001299786060866559,1.8148179544779706,0.1428701180744439,61.780102097879634,42.64719558891789,-1.174958691587669,-0.8737371808543202,2.11643580494286,3.622889959234989,47.212514704078096,0.38000106811522727,-0.5839350988014402,0.8905014038085852,-0.18168349299915576,1.9626863006163262,0.35440895540471473,1.4265938522124557,-1.6503860412597575,85.56149405356877,35.519652885170956,0.5360924484038713,4,-0.7450008392333913,-0.43000221252439985,2.489999771118171,3.3549995422363352,0.18999862670899148,0,0.042674038983197216,-2.1162860843490736,61.54999923706055,1.2857220708446866,61.290000915527344,1.2545446979102042,60.63999938964844,0.042674038983197216
11394,2007-04-10,61.66999816894531,61.86999893188477,61.459999084472656,61.540000915527344,9137600.0,0.0006489875083057761,-1.8275762279340682,4.332867132868159,58.52269525374205,46.07989937554838,-1.1089659645655772,-0.9730756415713131,1.9774034700375367,3.5454988233956044,45.82791222177249,0.4099998474121165,-0.5357773469685014,0.9364986419677734,-0.11201526445675114,1.985012548392298,0.4122416887555147,1.4607555951800322,-1.6135676821289024,86.06041550106617,37.92702329559363,0.5242569532122615,4,-0.7849979400634766,-0.4699993133544851,2.44000244140625,3.305002212524414,1.3800010681152344,1,0.03291718265392096,1.8148179544779706,61.63000106811523,-2.1162860843490736,61.54999923706055,1.2857220708446866,61.290000915527344,0.03291718265392096
11395,2007-04-11,61.88999938964844,62.290000915527344,61.5,61.52000045776367,14688400.0,0.0035673946365366582,-2.853664436773695,2.8462057632490168,59.3314405088523,49.517619133327344,-1.159291587738565,-1.1645755453691748,1.656302463958177,3.2945917101089606,43.74057015653505,0.7900009155273438,-0.4369564612783492,1.1004999160766573,-0.0688905181037569,2.2698903502570715,0.5158046989864502,1.6851951331668644,-1.7598260612695285,77.01142873428905,32.63982463065503,0.5846952170902079,4,-0.7699985504150391,-0.6900005340576101,1.9725017547607422,2.9450016021728516,0.8500022888183594,2,0.03587011217638558,-1.8275762279340682,61.66999816894531,1.8148179544779706,61.63000106811523,-2.1162860843490736,61.54999923706055,0.03587011217638558
11396,2007-04-12,61.91999816894531,61.95000076293945,61.5,61.54999923706055,9342600.0,0.00048471125533566806,1.0930067510623387,1.0,66.25762061339356,53.88811938977798,-0.9926890728839197,-1.1586825728981864,1.5157309969603148,3.2236481626977707,41.256748295954345,0.4500007629394531,-0.30049862204405287,1.0699987411499023,-0.20271105253966226,2.342708534839467,0.4336438443051165,1.7063536379946882,-1.6602351853374984,65.09412573369849,20.499752104078837,0.6363548968447826,4,-0.7999973297119141,-0.7199993133544851,1.8200016021728516,2.875001907348633,1.5,3,0.009366954912889192,-2.853664436773695,61.88999938964844,-1.8275762279340682,61.66999816894531,1.8148179544779706,61.63000106811523,0.009366954912889192
11397,2007-04-13,62.349998474121094,62.38000106811523,61.88999938964844,62.1500015258789,14546100.0,0.006944449578350165,2.7692127116407512,0.5405338529584801,77.54491120550139,59.290261234931876,-1.2377497395033359,-1.52345006242912,0.9646572101989648,2.755107130206113,38.86818306438518,0.49000167846678977,-0.09949998556272277,1.408999061584474,-0.01825301437045823,2.8362511375394064,0.6953730236070044,2.122625099561944,-1.9684212145981093,97.02945242213946,46.57823601694594,0.7136260379774669,4,-1.144998550415039,-1.2249984741210938,1.2750015258789062,2.4450016021728516,1.1700019836425781,4,-0.0012830476073006913,1.0930067510623387,61.91999816894531,-2.853664436773695,61.88999938964844,-1.8275762279340682,61.66999816894531,-0.0012830476073006913
11398,2007-04-16,63.02000045776367,63.02000045776367,62.40999984741211,62.4900016784668,13395100.0,0.010745821973366487,1.301894397420395,2.6500343327991733,86.93330186635146,64.73772403264292,-1.6484225572524522,-2.1036211786568373,0.17210101972969483,2.05022888061805,36.586533766008685,0.6700019836425781,0.13213970815797893,1.9535009384155302,0.2678051933189707,3.6391966835120897,1.110653065867254,2.7963488109638064,-2.478549293553307,100.0,44.246090252885054,0.8428478725482794,4,-1.385000228881836,-1.5750007629394531,0.5749988555908203,1.7749996185302734,0.5600013732910156,0,-0.006505868683496674,2.7692127116407512,62.349998474121094,1.0930067510623387,61.91999816894531,-2.853664436773695,61.88999938964844,-0.006505868683496674
11399,2007-04-17,64.55000305175781,65.40000152587889,64.43000030517578,65.30000305175781,29072800.0,0.024278047967003058,1.042114393099824,-1.415097598894455,94.66402804478105,69.82005113249022,-2.772351837382857,-3.5128718556566696,-1.4513415036223307,0.4825561794079505,34.88714038505141,2.38000106811522,0.40311447722555016,3.2925033569335938,1.0080293774478264,5.576977336419361,2.15026636719071,4.434740346676477,-3.7606969581921135,78.20517585747542,15.967810029372032,1.1422369897428852,4,-1.575002670288093,-1.9150028228759766,-1.0175037384033203,0.2449970245361328,-0.7400016784667898,1,-0.04229284628762309,1.301894397420395,63.02000045776367,2.7692127116407512,62.349998474121094,1.0930067510623387,61.91999816894531,-0.04229284628762309
11400,2007-04-18,64.43000030517578,64.76999664306639,64.15000152587889,64.44999694824219,11757000.0,-0.0018590664741845453,-1.1379355704343805,0.026662190755208332,93.00963524151805,73.46389302888169,-2.3000782318138064,-3.2972936358531015,-1.4190730791704453,0.5674809502754385,34.15965974410838,0.6199951171875,0.6865514584614232,3.004500579833987,0.319080877593791,5.689920282074176,1.661790728713889,4.347210430954085,-3.0874107597324993,75.12818355924836,5.790102489555835,1.3427098511200948,4,-1.1149997711181712,-1.7950000762939453,-1.0275001525878906,0.36499977111816406,-0.9500007629394531,2,-0.021418610299220764,1.042114393099824,64.55000305175781,1.301894397420395,63.02000045776367,2.7692127116407512,62.349998474121094,-0.021418610299220764
11401,2007-04-19,64.94000244140625,65.02999877929689,64.30000305175781,64.94000244140625,12530900.0,0.007915600400664635,7.1113936927760895,-0.0,93.2330136977461,76.8085276144184,-2.5008725159772,-3.704230992330295,-2.0030206851036496,0.031556946784647266,33.319377810251375,0.7299957275390767,0.9701533409001115,3.328502655029297,0.22088537881342063,6.43611993124518,1.7746940169213588,4.882311293137235,-3.110523458310695,86.89462095408707,12.552957608045418,1.5538086381079417,4,-1.555002212524414,-2.305002212524414,-2.25250244140625,-0.5250015258789062,-1.7500038146972727,3,-0.03387743579043534,-1.1379355704343805,64.43000030517578,1.042114393099824,64.55000305175781,1.301894397420395,63.02000045776367,-0.03387743579043534
11402,2007-04-20,65.12000274658203,65.44999694824219,64.87000274658203,65.44999694824219,15794600.0,0.002771793939154721,2.515178137932629,-100.0,94.83390964251001,80.4811728971551,-2.3704955172908626,-3.7404960516002035,-2.2499519502714946,-0.17629608262026863,32.87344448710159,0.5799942016601562,1.2098713380142883,3.2955028533935575,-0.15976209930765606,6.750767806094764,1.5678703770429507,5.023135329744164,-2.8620610583524737,89.14491722475489,10.261905570812402,1.7276324763506046,4,-1.6650047302246094,-2.4600048065185547,-2.825002670288086,-0.9550018310546875,-2.0700035095214844,4,-0.026105720299987922,7.1113936927760895,64.94000244140625,-1.1379355704343805,64.43000030517578,1.042114393099824,64.55000305175781,-0.026105720299987922
11403,2007-04-23,64.75,65.12000274658203,64.68000030517578,65.0,10862400.0,-0.005681860119415516,-1.2564263077585196,0.7575890689663145,91.2965469952042,84.12271197953979,-1.6889943993554084,-3.200655356949298,-1.9512700529694627,0.1781093730419201,31.9345763005571,0.44000244140625,1.3646397028728074,2.7135000228881836,-0.9179799211823365,6.344979966958697,0.8977600508529235,4.529239994923444,-2.0451705753686724,46.15389129835204,-36.37071156556164,1.815739972035258,4,-1.2750015258789062,-2.0900020599365234,-2.5375003814697266,-0.5849990844726562,-1.529998779296868,0,-0.018996131926429793,2.515178137932629,65.12000274658203,7.1113936927760895,64.94000244140625,-1.1379355704343805,64.43000030517578,-0.018996131926429793
11404,2007-04-24,64.48999786376953,65.15000152587889,64.36000061035156,65.15000152587889,10367000.0,-0.004015477007420332,1.393928885189869,2.640014648437443,85.98120179055013,87.08379656639511,-1.1028887243206924,-2.7475864970556145,-1.7619223095354428,0.4240373528529915,30.414365364511998,0.7900009155273295,1.4956312517901722,2.2414979934692383,-1.4454780001219945,5.928473987060464,0.3980099966736219,4.084985990264855,-1.4008449858326841,26.15365654692468,-54.712272484064556,1.8434879967956128,4,-1.0149993896484375,-1.8299999237060547,-2.277498245239258,-0.3249969482421875,-1.2199974060058594,1,-0.0141106537890906,-1.2564263077585196,64.75,2.515178137932629,65.12000274658203,7.1113936927760895,64.94000244140625,-0.0141106537890906
11405,2007-04-25,64.68000030517578,65.12000274658203,64.5,64.75,12907800.0,0.0029462311629722127,-1.8837316584162807,0.10605955518564986,84.66246661174767,89.12877945510111,-0.9560486562106121,-2.710320177181295,-2.017314750014222,0.21581324362091436,28.81200034048137,0.6300048828125,1.6531782415340643,2.199000358581543,-1.485385856294286,5.883386573457372,0.35680725114363554,4.0411934660194575,-1.2603292573961866,33.0434148024308,-44.04636515617227,1.8421931074379134,4,-1.0100021362304688,-2.0200023651123047,-2.467500686645508,-0.5149993896484375,-1.2700004577636719,2,-0.013450818302101042,1.393928885189869,64.48999786376953,-1.2564263077585196,64.75,2.515178137932629,65.12000274658203,-0.013450818302101042
11406,2007-04-26,64.23999786376953,64.69999694824219,64.15000152587889,64.48999786376953,10533100.0,-0.006802758802260556,-1.5581618168913094,3.571444141689373,76.5284878580968,89.01584352761171,-0.17024939599949107,-2.041025249552092,-1.6465842819034222,0.6311780585119067,27.353445862807003,0.5499954223632955,1.8365949125637613,1.5469980239868164,-2.0224532769138364,5.116449324887469,-0.23772762646350998,3.331723674437143,-0.5360811899251701,6.922819599397706,-66.66677771120501,1.7847256504503277,4,-0.3099994659423828,-1.5799999237060547,-2.1149978637695312,-0.0749969482421875,-0.6399993896484375,3,-0.011830609383656765,-1.8837316584162807,64.68000030517578,1.393928885189869,64.48999786376953,-1.2564263077585196,64.75,-0.011830609383656765
11407,2007-04-27,64.16999816894531,64.52999877929689,63.849998474121094,64.01000213623047,9817600.0,-0.0010896590465750977,-1.8333147897958153,-0.639984130859375,75.09870308258192,87.70088810719287,0.2068158472878565,-1.7595950704626944,-1.6632500632413638,0.6805133218880428,25.835068711471887,0.6800003051757955,2.0186762764328705,1.2854984283447237,-2.1612739626039,4.7322708192933405,-0.4378877671295811,3.0088846238190357,1.279998779296875,24.615303355752232,-45.499408799599735,1.7233861954743095,4,0.4799995422363281,-1.510000228881836,-2.0449981689453125,-0.00499725341796875,-0.8599967956542898,4,-0.015271927227677562,-1.5581618168913094,64.23999786376953,-1.8837316584162807,64.68000030517578,1.393928885189869,64.48999786376953,-0.015271927227677562
11408,2007-04-30,64.22000122070311,64.37000274658203,63.75,64.0,13917900.0,0.0007792278819480636,1.3846063558203,1.37504172428583,75.14784707571268,85.53242355507417,0.38547011747033366,-1.57865154801096,-1.799190209148719,0.6089688246583194,24.118759488611833,0.6200027465820312,2.197039253319886,1.1375013351440302,-2.1244843356391385,4.399487005927199,-0.4934915002475577,2.768494170535611,1.1979957580566492,33.571479174499736,-33.099966679961916,1.630992835391583,4,0.37999725341798296,-1.5600032806396342,-2.095001220703111,-0.05500030517576704,-1.3199996948242116,0,-0.018218654023715253,-1.8333147897958153,64.16999816894531,-1.5581618168913094,64.23999786376953,-1.8837316584162807,64.68000030517578,-0.018218654023715253
11409,2007-05-01,64.55999755859375,64.94000244140625,64.26000213623047,64.52999877929689,10049100.0,0.005294243715788571,-1.3859991968946594,0.13635733111382964,75.72243798749312,83.6116238601825,0.05256875924565918,-1.6520873301921313,-2.2139181122010427,0.24423963328348464,22.498713377818085,0.7200012207031392,2.323614628801195,1.254497718811038,-1.7485084965739333,4.257503934196009,-0.24700538888144763,2.7560008265035236,0.7912795410156264,59.12379085476892,-5.981960445195803,1.501503107692484,5,0.04000091552734375,-1.8999996185302734,-2.5899972915649414,-0.39499664306640625,-2.55999755859375,1,-0.020755830058302838,1.3846063558203,64.22000122070311,-1.8333147897958153,64.16999816894531,-1.5581618168913094,64.23999786376953,-0.020755830058302838
11410,2007-05-02,64.48000335693361,64.80000305175781,64.0,64.01000213623047,7976300.0,-0.0012390676066482698,-2.265281973032728,15.667344862673206,74.4274692459005,81.52211892108855,0.15690170020128846,-1.3382731965707677,-2.2095138238625083,0.3005411223708023,21.7459387750024,0.8000030517578125,2.3557782267457057,0.9825033187866339,-1.7847109142411313,3.749717551814399,-0.40110379772724514,2.366110435300513,0.8072226586913871,61.34469405549691,-3.607101658106835,1.3836071165138808,5,0.11999511718748579,-1.8200054168701314,-2.7175035476684712,-0.43500328063966265,-2.3500022888183807,2,-0.018765552670211294,-1.3859991968946594,64.55999755859375,1.3846063558203,64.22000122070311,-1.8333147897958153,64.16999816894531,-0.018765552670211294
11411,2007-05-03,64.31999969482422,64.80000305175781,64.13999938964844,64.58999633789061,8992000.0,-0.0024814462434761264,-1.0952588555858311,-0.5744594506849728,69.81886004635955,78.74266896596072,0.2455291453255768,-0.9904094391103655,-2.113688417681473,0.43791651639590157,21.92722029200171,0.660003662109375,2.1628809662382054,0.6709997177124052,-1.9130571939645193,3.2550566293893297,-0.6210287381260571,1.9630281735508675,0.9057372801757708,47.899035749089606,-12.458335796412243,1.292028455838464,5,0.13000106811523438,-1.6600017547607422,-2.557499885559082,-0.27499961853027344,-2.049999237060547,3,-0.014148007645051863,-2.265281973032728,64.48000335693361,-1.3859991968946594,64.55999755859375,1.3846063558203,64.22000122070311,-0.014148007645051863
11412,2007-05-04,64.48000335693361,64.79000091552734,64.16000366210939,64.55999755859375,6489200.0,0.002487619136637864,1.3333192048488431,0.2962785046200426,66.36767886880156,75.97279472969376,-0.016545505158944707,-0.9693486628365591,-2.330241913801217,0.2555062780744066,23.085016874595457,0.6299972534179545,1.9811563920483053,0.6845031738281406,-1.7248177344972646,3.0938240821535388,-0.5201572803345584,1.8891636279908397,0.6867041390663786,61.34469405549691,5.753918230711427,1.2046604541626997,5,-0.030002593994154836,-1.7800045013427876,-2.8250036239624166,-0.43500328063966265,-2.6500015258789205,4,-0.01364771769537887,-1.0952588555858311,64.31999969482422,-2.265281973032728,64.48000335693361,-1.3859991968946594,64.55999755859375,-0.01364771769537887
11413,2007-05-07,64.26000213623047,64.33000183105469,63.59000015258789,63.9900016784668,10864100.0,-0.0034119294238449394,2.609765628634431,-3.375250357654391,45.396835392451585,71.46342068546059,0.14152263239124352,-0.5715136602602087,-2.1502030938410854,0.4533505463174947,23.990351572424846,0.8900032043457173,1.7356317593269424,0.33300189971923544,-1.8556511228720467,2.5216549223105247,-0.7613246115764127,1.4273284110148765,0.8500370599295195,49.6296924228938,-2.9724348581497253,1.0943265112956442,5,0.09499931335449219,-1.5600032806396484,-2.687502861022949,-0.21500205993652344,-2.0800018310546875,0,-0.014783702635512763,1.3333192048488431,64.48000335693361,-1.0952588555858311,64.31999969482422,-2.265281973032728,64.48000335693361,-0.014783702635512763
11414,2007-05-08,63.70000076293945,64.08999633789061,63.5,63.93999862670898,10957500.0,-0.008714618031039234,1.1851987905847072,-0.8888794698992376,39.83291910220059,66.48235985106648,0.6455664041702391,0.1563861706951286,-1.6423310616675622,0.9917054319050465,25.103742724796973,0.7600021362304688,1.4312420130945753,-0.32849960327148153,-2.248197203064322,1.591197996521366,-1.2883484031679018,0.6313491966249387,1.3188360906062115,15.384637956735567,-32.94838416114687,0.9598487998964222,5,0.5200004577636719,-0.9600028991699219,-2.2425012588500977,0.3449993133544922,-1.25,1,-0.012558857574237137,2.609765628634431,64.26000213623047,1.3333192048488431,64.48000335693361,-1.0952588555858311,64.31999969482422,-0.012558857574237137
11415,2007-05-09,64.11000061035156,64.29000091552734,63.31000137329102,63.63999938964844,13768500.0,0.006436418249631259,1.3614394705395545,-1.9583558508440673,38.10890099968749,62.21351686679878,0.16339154267210176,-0.08302594948553121,-2.0604732858847754,0.5641394463642939,26.62719988268167,0.979999542236321,1.1612046039898587,-0.029499816894528408,-1.664120020433188,1.6051203866441313,-0.8468099186638511,0.7878102848748014,0.7873292949104496,53.69116348135514,9.813088800887705,0.8173101017693293,5,0.015001296997070312,-1.2600021362304688,-2.682501792907715,-0.06500053405761719,-1.3400001525878906,2,-0.03291219139390977,1.1851987905847072,63.70000076293945,2.609765628634431,64.26000213623047,1.3333192048488431,64.48000335693361,-0.03291219139390977
11416,2007-05-10,62.5,64.01000213623047,62.47000122070313,64.01000213623047,23573300.0,-0.025113096163215443,1.039733426300649,-3.212762158301409,23.374028495400808,56.466330801556424,1.6769683144632808,1.6576431011266095,-0.47362276216804844,2.148789904781836,27.89484064458029,1.6399993896484304,0.9064830252647127,-1.6685005187988224,-3.1508082158687927,-0.1861928217288522,-2.4096543673338147,-0.9273466702638373,2.238597052064918,1.2930510018511416,-35.336462268915454,0.7411538485349858,5,1.2050018310546875,0.4999980926513672,-1.1350011825561523,1.5450000762939453,-0.1699981689453125,3,-0.005919982910156385,1.3614394705395545,64.11000061035156,1.1851987905847072,63.70000076293945,2.609765628634431,64.26000213623047,-0.005919982910156385
11417,2007-05-11,62.27000045776367,63.02999877929688,61.6500015258789,62.29999923706055,23867100.0,-0.0036799926757812296,-1.173229765530663,0.019866713150329174,24.058637677157748,50.78975197949477,1.7982112445626939,1.9830121647858903,-0.2544490386090672,2.3393901427047865,28.903244153596646,1.379997253417983,0.6432857954209936,-1.8945001602172908,-3.397753077123511,-0.39124724331107075,-2.646126618670394,-1.1428737017641808,2.196365094537839,23.134285868825874,-11.782751509601535,0.7516264584531097,5,1.0250015258789062,1.069997787475586,-1.0675010681152344,1.7199993133544922,0.14999771118164062,4,0.0,1.039733426300649,62.5,1.3614394705395545,64.11000061035156,1.1851987905847072,63.70000076293945,0.0
11418,2007-05-14,62.61000061035156,63.459999084472656,62.56000137329102,63.0,16788200.0,0.0054600955530506035,-2.6734760607240946,13.000508646998982,30.658497262998708,45.78264745455094,1.3475217627061014,1.697766299610862,-0.585428422775685,1.9609290800179338,28.931091136346932,1.1899986267089844,0.4490092697299204,-1.5340000152587834,-3.1122794909522185,0.0442794604346588,-2.323139753105508,-0.7448602774120658,1.4620739782507854,36.363610091610724,0.3240989011430031,0.7891397378467194,5,0.6150016784667969,0.7999973297119141,-1.4675006866455078,0.9449977874755859,-0.5699996948242188,0,-0.012458054171747057,-1.173229765530663,62.27000045776367,1.039733426300649,62.5,1.3614394705395545,64.11000061035156,-0.012458054171747057
11419,2007-05-15,61.81999969482422,62.4000015258789,61.65999984741211,61.9900016784668,21866900.0,-0.012617807184571839,-2.020404667927819,0.43590320435071794,23.809550425205614,40.15843425225152,1.9087005410770885,2.3955781113560306,0.20846788631430968,2.7025350287847942,27.256351074206393,0.9500007629394531,0.23639420092455765,-2.1875007629394503,-4.062296776036433,-0.3127047498424744,-3.1248987694879418,-1.2501027563909588,1.9129846649968485,6.439326069994183,-28.740762527001802,0.9373980065484896,5,1.4050025939941406,1.6349983215332031,-0.7775001525878906,1.6900005340576172,0.29000091552734375,1,0.005823368038316401,-2.6734760607240946,62.61000061035156,-1.173229765530663,62.27000045776367,1.039733426300649,62.5,0.005823368038316401
11420,2007-05-16,63.04999923706055,63.36999893188477,62.40999984741211,62.77999877929688,17213000.0,0.019896466326565054,1.1098884515260714,-1.5882194547290056,40.480016796864795,36.89856278008543,0.50793805870439,1.1140071418306121,-0.9990722814611104,1.4263308097096115,25.53554250753637,1.549999237060554,0.03513676150944178,-0.8885011672973633,-2.7990628234947366,1.022060488900003,-1.8437819953960428,0.06677966080132336,0.4099998474121094,59.32192157243086,19.71785716810387,0.9552808280986835,5,0.17000198364257812,0.4249992370605469,-2.0074996948242188,0.46000099182128906,-2.3199996948242188,2,-0.009516232852996076,-2.020404667927819,61.81999969482422,-2.6734760607240946,62.61000061035156,-1.173229765530663,62.27000045776367,-0.009516232852996076
11421,2007-05-17,62.7400016784668,63.099998474121094,62.52999877929688,63.099998474121094,12360000.0,-0.004916694089530327,2.166693157855658,-1.3333192048489309,38.98308073460828,33.85582965406395,0.6372578823150903,1.3183266957500166,-0.6749125459299492,1.695037159976465,23.548713638477498,0.5699996948242116,-0.22211733256565935,-1.088498687744142,-3.0095762607979566,0.8325788853096725,-2.0490374742710458,-0.12795990121723833,0.6299972534179759,60.22108413421024,17.947695317938482,0.9605387865269067,5,0.25,0.7349967956542969,-1.5800018310546875,0.7699985504150391,-1.6300010681152344,3,0.00047814438148430227,1.1098884515260714,63.04999923706055,-2.020404667927819,61.81999969482422,-2.6734760607240946,62.61000061035156,0.00047814438148430227
11422,2007-05-18,63.41999816894531,63.63000106811523,62.79999923706055,62.97999954223633,13378700.0,0.010838324390926912,-1.0750065565171603,-1.222229286539297,44.38199718826628,33.74306985359892,-0.2334641320290558,0.5317005408399922,-1.3280399581542213,0.984150289911355,21.194067245036646,0.8899993896484304,-0.46781838365558315,-0.32350196838378764,-2.152188889675813,1.5051849529082375,-1.2378454290298038,0.5908414922622214,-1.7699966430664134,89.33996096231036,44.067037701697096,0.9143434606460108,5,-0.4499969482421875,0.13000106811523438,-2.259998321533203,0.09000205993652344,-1.7699966430664134,4,-0.01718695000569015,2.166693157855658,62.7400016784668,1.1098884515260714,63.04999923706055,-2.020404667927819,61.81999969482422,-0.01718695000569015
11423,2007-05-21,63.52000045776367,64.02999877929689,63.38000106811523,63.849998474121094,10813300.0,0.001576825791636871,-1.1311512316534187,-0.7499978325516069,42.44188270805763,34.03295469869414,-0.5022964064598199,0.3529193920268483,-1.4129970190294472,0.8591140023916353,19.160900581512642,0.6499977111816619,-0.6782020280210332,-0.16199970245361328,-1.9298839869503723,1.6058845820431458,-1.045941844702,0.7219424397947662,-1.8303989410400447,78.48107378142855,33.51602264460793,0.8839421422483811,5,-0.5499992370605469,0.029998779296875,-2.3550004959106445,-0.010000228881835938,-2.0699996948242188,0,-0.01731741626087968,-1.0750065565171603,63.41999816894531,2.166693157855658,62.7400016784668,1.1098884515260714,63.04999923706055,-0.01731741626087968
11424,2007-05-22,63.58000183105469,63.88000106811523,63.29999923706055,63.54999923706055,8892500.0,0.0009446059958848618,-1.188675442826578,-0.09091749800594172,43.440229993716265,34.62532458691957,-0.6494011735173473,0.23320438289266576,-1.4456625199757411,0.7743330909553805,17.496446398981842,0.5800018310546804,-0.8827581617591989,-0.05649852752685547,-1.7831843848689033,1.6701873298151853,-0.9198414561978723,0.8068444011441684,-1.7967844238281288,72.2223922877125,28.117694516266113,0.8633429286710214,5,-0.7400016784667969,-0.030002593994140625,-2.04000186920166,-0.07000160217285156,-2.0800018310546875,1,-0.024221466989249985,-1.1311512316534187,63.52000045776367,-1.0750065565171603,63.41999816894531,2.166693157855658,62.7400016784668,-0.024221466989249985
11425,2007-05-23,63.81000137329102,64.09999847412111,63.63999938964844,63.77000045776367,9822100.0,0.003617482472672684,-2.0666293677840324,1.3332485696124428,46.32036061803571,37.17491704499011,-1.0353041089059047,-0.0688448973671072,-1.612207274342481,0.5147319910438242,15.820475475292067,0.5199966430664205,-0.9698238336097234,0.21700096130371804,-1.4414843840595708,1.875486306667014,-0.6122417113779264,1.0462436339853625,-1.9369127111816482,81.5288434904726,36.33832451928145,0.8292426726816478,5,-0.9350013732910227,-0.26000213623047586,-1.0050010681152415,-0.3000011444091868,-2.19000244140625,2,-0.02664160360997936,-1.188675442826578,63.58000183105469,-1.1311512316534187,63.52000045776367,-1.0750065565171603,63.41999816894531,-0.02664160360997936
11426,2007-05-24,63.47999954223633,64.08000183105469,63.459999084472656,63.7599983215332,11036400.0,-0.005171631781108577,-2.8750208616455666,-6.99980926950095,42.95772188501854,39.274815290307984,-0.6165020576789431,0.21217894420934869,-1.219342685723369,0.8063663313846092,14.538600220868409,0.6200027465820312,-1.0029589423213707,-0.07500095367431925,-1.7056616796406558,1.5556597722920102,-0.8903313166574804,0.740329409308849,-1.4732962914062497,52.30774648093913,8.7822061685768,0.8153303629831649,5,-0.6000003814697195,0.06999969482421875,-0.5049991607666016,0.030000686645507812,-1.6300010681152344,3,-0.04332073125127056,-2.0666293677840324,63.81000137329102,-1.188675442826578,63.58000183105469,-1.1311512316534187,63.52000045776367,-0.04332073125127056
11427,2007-05-25,63.18999862670898,63.58000183105469,63.09000015258789,63.58000183105469,8493000.0,-0.004568382445157337,1.5128084744270665,1.3928746594005703,42.53833184451997,40.594796910477,-0.20369624059033242,0.44796365485797907,-0.8627499190878254,1.0623107845310287,13.492311453642658,0.4900016784667969,-1.0753078160830611,-0.31600189208985086,-1.9276367395130265,1.2956329553333177,-1.1218193158014387,0.48981553162173697,-1.0576976624814378,9.900855475609605,-31.495445668491172,0.8058174237115855,5,-0.3099994659423686,0.3600006103515696,-0.17999839782714133,0.04500007629396663,-1.2399978637695241,4,-0.0329165700516133,-2.8750208616455666,63.47999954223633,-2.0666293677840324,63.81000137329102,-1.188675442826578,63.58000183105469,-0.0329165700516133
11428,2007-05-29,63.04999923706055,63.36000061035156,62.790000915527344,63.20000076293945,10059400.0,-0.0022155308227725934,1.425524316602818,0.384616137014968,45.185173882378486,42.96986618349621,0.005901168546394331,0.5226096233468667,-0.6557677305773097,1.161026279765906,12.557187121331514,0.5699996948242188,-0.9202589911220898,-0.3975011825561552,-1.9847654706567113,1.189763105544408,-1.1911333266064332,0.39613096149412286,-0.799636422239395,19.8472371057166,-23.813275967886682,0.7936321440502805,5,0.2049999237060618,0.35000228881834516,0.007498741149902344,0.10000038146972656,-0.7700004577636648,1,-0.02220456349123534,1.5128084744270665,63.18999862670898,-2.8750208616455666,63.47999954223633,-2.0666293677840324,63.81000137329102,-0.02220456349123534
11429,2007-05-30,63.22000122070313,63.36000061035156,62.7599983215332,63.04999923706055,10866600.0,0.0026963042934131654,1.6666723180604417,-1.133335028737141,43.16436945008616,43.2681275894097,0.06188128760031475,0.26042324451085364,-0.7625228192399618,0.9370570700250127,11.042188949317895,0.6000022888183594,-0.7416051625726965,-0.16049938201903302,-1.6607810477368687,1.3397822836988027,-0.9106402148779509,0.5896414508398848,-0.8586602663239802,34.32857065587181,-7.730052910822245,0.7501408328589192,5,0.09499740600586648,0.18000030517575993,-0.15250301361084695,-0.2350025177001882,-1.0900001525879048,2,-0.027997475855537357,1.425524316602818,63.04999923706055,1.5128084744270665,63.18999862670898,-2.8750208616455666,63.47999954223633,-0.027997475855537357
11430,2007-05-31,63.27000045776367,63.54999923706055,62.97000122070313,63.0,12154500.0,0.0007908768759112839,-2.5151606228398786,1.5882194547289812,57.77778120287018,45.3564276414388,0.05182055924984752,0.12134723296603056,-0.758351049945702,0.8425734345185134,9.770163265786536,0.5799980163574148,-0.6136759580324949,-0.04999999999999716,-1.4583669332013045,1.358366933201303,-0.7541834666006508,0.6541834666006565,-0.8043400522000042,38.63642274825088,-8.224391378201062,0.7041834666006503,5,0.15999794006348367,0.11500167846679688,-0.20250225067138672,-0.285001754760728,-0.5499992370605398,3,-0.027975350797496024,1.6666723180604417,63.22000122070313,1.425524316602818,63.04999923706055,1.5128084744270665,63.18999862670898,-0.027975350797496024
11431,2007-06-01,63.40999984741211,63.77000045776367,63.02000045776367,63.349998474121094,10836900.0,0.00221272939205841,-1.0833408391304578,0.22222693171703473,61.72838730946136,47.28380432157159,0.0188358425955073,-0.09520374863667769,-0.8462714766540174,0.6602085177512294,8.524903346551799,0.75,-0.3478365770463654,0.13549938201904155,-1.193394829282127,1.4643935933202101,-0.5289477236315463,0.7999464876696294,-0.8462791577349975,64.35645060166335,13.895641912259421,0.6644471056505847,6,0.019998550415046168,-0.11499786376953125,-0.24500179290771484,-0.4250011444091655,-1.2099990844726562,4,-0.02822900047050525,-2.5151606228398786,63.27000045776367,1.6666723180604417,63.22000122070313,1.425524316602818,63.04999923706055,-0.02822900047050525
11432,2007-06-04,63.599998474121094,63.66999816894531,63.0099983215332,63.04999923706055,10090400.0,0.0029963511617441263,-1.095234058528256,9.166444147752559,60.50953350535918,49.29132107682731,-0.1597433174543923,-0.3736686413685675,-0.9693039131096555,0.43251088065061083,7.207625294404483,0.6599998474121094,-0.25952840918210285,0.36949825286865234,-0.8446551641630151,1.5836516699003198,-0.23757845564718139,0.9765749613844861,-0.9441011173773433,83.16815603211893,29.646701935184318,0.6070767085158327,6,-0.1700000762939382,-0.3049964904785156,-0.30500030517578125,-0.6999988555908203,-0.7399978637695312,0,-0.027515723930592206,-1.0833408391304578,63.40999984741211,-2.5151606228398786,63.27000045776367,1.6666723180604417,63.22000122070313,-0.027515723930592206
11433,2007-06-05,63.31000137329102,63.54999923706055,63.02000045776367,63.4000015258789,11391400.0,-0.004559702952635636,1.717973296816159,-0.16363686805981645,67.69600181220983,51.986406834437716,0.10877122553783636,-0.1670575354242274,-0.6030463697271031,0.6844963204007115,6.721779783647378,0.5799980163574219,-0.13240579346594217,0.12700119018555256,-0.9878385800508553,1.2418409604219605,-0.43041869493265494,0.6844210753037601,-0.5674579495046288,54.455632520792655,-4.8139655137597686,0.5574198851182044,6,0.11999702453613281,-0.014999389648444605,0.34499645233153586,-0.4100017547607493,0.04999923706053977,1,-0.02148160765836471,-1.095234058528256,63.599998474121094,-1.0833408391304578,63.40999984741211,-2.5151606228398786,63.27000045776367,-0.02148160765836471
11434,2007-06-06,62.9000015258789,63.43000030517578,62.54999923706055,63.20000076293945,11532300.0,-0.006476067580454825,1.3157973989730412,3.3333192048495013,47.787641490006855,52.149438042434504,0.46060691927232966,0.18965930708433376,-0.1115961833105672,1.0444535002351145,6.38420980578544,0.8800010681152344,-0.10037132272260862,-0.24299869537354368,-1.3369457103183962,0.8509483195713088,-0.7899722028459735,0.3039748120988861,1.1999969482422088,28.6886834930079,-29.311303337589493,0.5469735074724275,6,0.41499900817871804,0.395000457763679,0.729996681213386,-1.9073486257070726e-06,0.5299987792968821,2,-0.009856959166001489,1.717973296816159,63.31000137329102,-1.095234058528256,63.599998474121094,-1.0833408391304578,63.40999984741211,-0.009856959166001489
11435,2007-06-07,62.0,62.9000015258789,61.9900016784668,62.63999938964844,14245500.0,-0.01430844998483205,-1.7575918711780334,2.1333367241839203,40.70349543242669,51.89896843659096,1.203410694297439,0.9733858298293185,0.8681692967512333,1.8901079572553456,6.023018126103665,0.9099998474121023,-0.08447051383978987,-1.0375001907348604,-2.1456684246034285,0.07066804313370767,-1.5915843076691445,-0.4834160738005764,2.0689984893798936,0.5617038421314313,-54.79621881049935,0.5540841169342853,6,0.8800010681152344,1.2250022888183594,1.6299982070922852,0.8999996185302734,1.7999992370605469,3,0.0020967914212133287,1.3157973989730412,62.9000015258789,1.717973296816159,63.31000137329102,-1.095234058528256,63.599998474121094,0.0020967914212133287
11436,2007-06-08,62.13000106811523,62.349998474121094,61.459999084472656,62.04999923706055,13943800.0,0.0020967914212133287,2.4230966738559503,-0.12500298023506984,31.195400125673487,50.63864269005246,0.9630487117434825,0.8582468735358475,0.8220544648134904,1.7075607184819006,6.812198745311066,0.8899993896484375,-0.08279670439808484,-0.8889991760254006,-2.0462170926525474,0.2682187406017462,-1.467608134338974,-0.3103902177118272,1.8558375488281413,30.316844398261146,-19.885724410945492,0.5786089583135742,6,0.4849987030029368,1.000000000000007,1.4999971389770579,0.7199993133544993,0.6100006103515696,4,0.009496219900930969,-1.7575918711780334,62.0,1.3157973989730412,62.9000015258789,1.717973296816159,63.31000137329102,0.009496219900930969
11437,2007-06-11,62.27000045776367,62.88999938964844,62.1500015258789,62.88999938964844,9082200.0,0.0022533299089269043,1.3870939955331278,-7.749809269502881,31.98847895870901,49.172343254089185,0.7585983002262111,0.757062470405117,0.7583367708588327,1.5100266003784455,6.4259042662070875,0.7599983215332102,-0.12564835191444246,-0.748999786376956,-1.9062177030041028,0.4082181302501908,-1.3276087446905294,-0.17039082806338257,1.5642877872314571,38.75604373942517,-7.54440409306185,0.5786089583135742,6,0.3449993133544922,0.8549995422363281,1.284998893737793,0.5799999237060547,-0.06999969482421875,0,-0.0011241319143990847,2.4230966738559503,62.13000106811523,-1.7575918711780334,62.0,1.3157973989730412,62.9000015258789,-0.0011241319143990847
11438,2007-06-12,61.83000183105469,62.40999984741211,61.7599983215332,62.25,11908200.0,-0.0070659807848793,-1.3214125148158744,0.677417568556996,27.272718265174163,47.406604233543405,1.1257228698694561,1.1970001942566029,1.2736561268127105,1.8759354777029245,6.725470305748445,0.6500015258789062,-0.13128625524153392,-1.149998474121091,-2.4129936466142397,0.11299669837205073,-1.7814960603676653,-0.5185008878745165,1.8618290643090916,18.781853670627235,-23.23832789477541,0.6314975862465723,6,0.7849979400634766,1.0649986267089844,1.7449979782104492,0.8299961090087891,0.55999755859375,1,0.016658559741131285,1.3870939955331278,62.27000045776367,2.4230966738559503,62.13000106811523,-1.7575918711780334,62.0,0.016658559741131285
11439,2007-06-13,62.18000030517578,62.2599983215332,61.31999969482422,61.90999984741211,14814400.0,0.005660657670323754,3.372122319709726,-0.6428610354223433,29.47100587963415,44.261406975406075,0.6846884419733996,0.9226601839329476,1.0097564075135708,1.45233189831702,6.2855518910501145,0.9399986267089844,-0.10675925018716725,-0.818000030517581,-2.020183429196493,0.3841833681613238,-1.419091729857037,-0.21690833117812502,1.3779206815345333,54.43035529759458,16.68865740304379,0.6010916993394531,6,0.36499977111816406,0.625,1.3474998474121094,0.4799976348876953,-0.3899993896484375,2,0.018977167889746127,-1.3214125148158744,61.83000183105469,1.3870939955331278,62.27000045776367,2.4230966738559503,62.13000106811523,0.018977167889746127
11440,2007-06-14,62.45000076293945,62.61000061035156,62.18000030517578,62.20000076293945,9093400.0,0.004342239569612882,-1.9655099839520138,0.9259243560943218,36.828646746967266,41.49476913512896,0.319765508764732,0.6381214159392101,0.8133587963838664,1.1188100967082732,6.780321505485287,0.43000030517578125,-0.09328646453884204,-0.5179996490478516,-1.7444204686284621,0.708421170532759,-1.1312100588381568,0.09521076074245372,0.9288865204199723,71.97460431619716,34.585175481846946,0.6132104097903056,6,0.0449981689453125,0.3549995422363281,1.029998779296875,0.20999717712402344,-0.4500007629394531,3,0.015692546521439033,3.372122319709726,62.18000030517578,-1.3214125148158744,61.83000183105469,1.3870939955331278,62.27000045776367,0.015692546521439033
11441,2007-06-15,62.77000045776367,63.11999893188477,62.56999969482422,62.59000015258789,16817100.0,0.005124094330101636,-3.9999653211264343,0.720001220703125,44.6700669799758,39.73482841008636,-0.11238357090350348,0.3378037618574865,0.5512432059539734,0.7473626254288916,7.065125441458705,0.6699981689453196,-0.0717848390035769,-0.19949989318847372,-1.4248195026117116,1.0258197162347642,-0.8121596979000927,0.41315991152314524,0.44417581851293875,80.55563208500813,38.04956848936596,0.6126598047116205,6,-0.33500099182128906,-0.06000137329100852,0.7174997329711914,-0.11000251770019531,-1.2999992370605398,4,0.01640909306651883,-1.9655099839520138,62.45000076293945,3.372122319709726,62.18000030517578,-1.3214125148158744,61.83000183105469,0.01640909306651883
11442,2007-06-18,62.33000183105469,62.9000015258789,62.22999954223633,62.849998474121094,8489300.0,-0.00700969608889912,1.1612871469882748,-2.8888653414148266,41.50945263515879,36.825211834858464,0.14362462507239826,0.7293497874003378,1.0368247540371698,1.124689317187574,7.47163765357551,0.670001983642571,-0.172569968314491,-0.5849987030029311,-1.822848635407368,0.6528512294015059,-1.2039236692051531,0.03392626319929093,0.7899971008300852,56.11125357363088,10.295383770457597,0.6189249662022197,6,0.0449981689453125,0.37999725341797586,1.0224981307983398,0.32999610900878906,-0.8000030517578054,0,0.006577889224572919,-3.9999653211264343,62.77000045776367,-1.9655099839520138,62.45000076293945,3.372122319709726,62.18000030517578,0.006577889224572919
11443,2007-06-19,62.41999816894531,62.66999816894531,62.20000076293945,62.34000015258789,11399300.0,0.001443868686777261,-1.6111199415074546,-0.15384333230629282,40.384551900201274,36.00264632488007,-0.09598954297060658,0.5825882519671666,0.9918178312064327,0.9771772991144729,7.51241075852191,0.4699974060058594,-0.31456117119837756,-0.4400022506713839,-1.6623206986254502,0.7823161972826895,-1.051161474648417,0.17115697330564927,0.7000007629394602,61.11105224230096,13.270312805545245,0.6111592239770359,6,-0.1999988555908203,0.29000091552735086,0.8975019454956055,0.23999977111816406,-1.4599990844726562,1,-0.0035244699208484276,1.1612871469882748,62.33000183105469,-3.9999653211264343,62.77000045776367,-1.9655099839520138,62.45000076293945,-0.0035244699208484276
11444,2007-06-20,62.040000915527344,62.84000015258789,61.9900016784668,62.52000045776367,11311700.0,-0.0060877485511849905,-1.9310392454766085,-6.000143054694578,36.30285899256004,35.51368672045044,0.1667200273823468,0.8867616988300142,1.4120270592981043,1.3066052667804797,7.729409453329235,0.8499984741210938,-0.4840808104603411,-0.7429994583129869,-1.9683641393459936,0.4823652227200128,-1.3556817988294867,-0.13031711779648703,0.9359980773925827,4.424721999041232,-42.738735322699775,0.6126823405165011,6,0.17999839782714844,0.6699981689453196,1.2774991989135742,0.6199970245361328,-2.270000457763672,2,0.005641496920634204,-1.6111199415074546,62.41999816894531,1.1612871469882748,62.33000183105469,-3.9999653211264343,62.77000045776367,0.005641496920634204
11445,2007-06-21,62.11000061035156,62.34000015258789,61.790000915527344,61.90999984741211,10370700.0,0.0011282993841268407,-1.5000043348967862,-0.41666865349005394,35.294082109447615,35.96909582975868,0.12735788656671332,0.7197753323727483,1.3767894435303063,1.184652540503592,7.809312152188573,0.5499992370605469,-0.676229388374928,-0.5879997253417955,-1.747483354178641,0.5714839034950501,-1.1677415397602218,-0.008257910923369138,0.7335184387207079,24.060163315177512,-20.06396140540413,0.579741814418424,6,0.10999870300292969,0.5999984741211009,1.2299995422363281,0.5499973297119141,-2.0400009155273438,3,-0.005152144448230533,-1.9310392454766085,62.040000915527344,-1.6111199415074546,62.41999816894531,1.1612871469882748,62.33000183105469,-0.005152144448230533
11446,2007-06-22,60.72999954223633,61.97999954223633,60.72999954223633,61.849998474121094,22060300.0,-0.022218661319498345,-1.2321449858822007,-5.599973297221004,24.420637484062894,35.128224554798,1.4392352976294802,1.9849597703272224,2.7752664782070084,2.5003164192569898,8.468033613905263,1.3800010681152344,-0.7831134662829697,-1.830500793457034,-3.2274365543529413,-0.4335650325611269,-2.528968673904984,-1.132032913009084,2.1100006103515625,0.0,-37.56661230731591,0.6984678804479523,6,1.1949996948242188,1.68499946594239,2.6175003051757812,1.9299983978271484,-0.22999954223632812,4,0.02091224217580323,-1.5000043348967862,62.11000061035156,-1.9310392454766085,62.040000915527344,-1.6111199415074546,62.41999816894531,0.02091224217580323
11447,2007-06-25,61.11000061035156,61.5099983215332,60.97000122070313,61.0,12967700.0,0.006257221652882672,-5.352975495916433,-0.09821492433608878,30.701724446014907,35.50922524155808,0.980493405048044,1.5190217005521447,2.4046756407608427,2.0509880961499363,9.610776611704733,0.779998779296875,-0.7839256851833056,-1.3464998245239244,-2.8516245431019343,0.15862489405408553,-2.0990621838129258,-0.593937465234923,1.5189994812011705,18.009524085015293,-16.701107920168162,0.7525623592890034,6,0.8149986267089844,1.3049983978271555,2.122499465942383,1.549997329711914,-0.15000152587890625,0,0.005891026129209109,-1.2321449858822007,60.72999954223633,-1.5000043348967862,62.11000061035156,-1.9310392454766085,62.040000915527344,0.005891026129209109
11448,2007-06-26,61.6500015258789,61.959999084472656,61.31999969482422,61.36000061035156,13908200.0,0.008836539193813442,-2.459430480235891,2.6363573311138206,39.27957767398764,36.5990665520418,0.4607243990255938,0.9157075226273577,1.8589543612068482,1.4407430940124968,10.53254990893486,0.8499984741210938,-0.7481540410024223,-0.73649902343751,-2.255560504484677,0.7825624576096573,-1.496029763961097,0.023031717086077208,0.7890985107421926,43.60197713351764,7.793783373784947,0.7595307405235844,6,0.27499771118164773,0.7649974822998189,1.6099987030029368,1.0099964141845774,-0.620002746582017,1,-0.0019465165224958891,-5.352975495916433,61.11000061035156,-1.2321449858822007,60.72999954223633,-1.5000043348967862,62.11000061035156,-0.0019465165224958891
11449,2007-06-27,61.45000076293945,61.52999877929688,61.06999969482422,61.1500015258789,14158300.0,-0.0032441323274824407,1.0000165858108079,1.0344768619610611,44.63937679813383,37.46692544661587,0.61048392535141,1.0290660201841888,2.0014686893594984,1.5754895226447019,11.552140713654193,0.5800018310546804,-0.7312153849471059,-0.8479997634887724,-2.3688385465889965,0.6728390196114518,-1.608419155038888,-0.08758037193865675,0.818189224243163,44.7205557609015,4.269931312038985,0.7604193915501135,6,0.47499847412109375,0.9649982452392649,1.8099994659423828,1.2099971771240234,-0.9000015258789062,2,-0.007973989786543956,-2.459430480235891,61.6500015258789,-5.352975495916433,61.11000061035156,-1.2321449858822007,60.72999954223633,-0.007973989786543956
11450,2007-06-28,61.5,61.84000015258789,61.20000076293945,61.5,9515800.0,0.0008136572244064055,-1.1333367241839707,0.0,43.76235529620613,37.36606859286368,0.45992114336489465,0.8850402411593947,1.8972474063369873,1.4643350016623273,12.68881870203637,0.6399993896484375,-0.6485725802941289,-0.7095005035400419,-2.1978334644839848,0.778832457403901,-1.4536669840120098,0.03466597693192597,0.6143709426879838,61.60003662109374,19.04684885751748,0.7441664804719704,6,0.3150005340576172,0.914999008178718,1.6949996948242188,1.1599979400634766,0.7999992370605469,3,-0.028130073857501325,1.0000165858108079,61.45000076293945,-2.459430480235891,61.6500015258789,-5.352975495916433,61.11000061035156,-0.028130073857501325
11451,2007-06-29,61.61999893188477,61.93999862670898,61.209999084472656,61.58000183105469,12025100.0,0.0019512021444678673,1.1470685583175093,100.0,43.53874085949913,37.59154506223482,0.17840012025634877,0.6577882274396032,1.7068614768066936,1.2880479066142314,13.561825986114497,0.729999542236321,-0.5949574301053602,-0.5000015258789006,-1.896840025903714,0.8968369741459128,-1.1984207758913072,0.1984177241335061,0.3559348707580483,65.6564761368983,21.688443422498814,0.6984192500124069,6,0.16500091552733664,0.7850017547607351,1.5925006866455007,1.0399990081787038,0.46000289916991477,4,-0.025154158778450064,-1.1333367241839707,61.5,1.0000165858108079,61.45000076293945,-2.459430480235891,61.6500015258789,-0.025154158778450064
11452,2007-07-02,61.849998474121094,62.0,61.38000106811523,61.93999862670898,8090400.0,0.0037325470013487294,4.904670214891714,-2.25016690510195,50.207434398179075,38.682976450899034,-0.14175540393500796,0.3056307271314225,1.4018934886502308,1.0057195697992611,14.46383691022229,0.6199989318847727,-0.5949962446267136,-0.18250198364258097,-1.396228864367174,1.0312248970820121,-0.7893654240048775,0.4243614567197156,-1.1199989318847656,83.87080896166435,35.20015696908452,0.6068634403622956,7,-0.06499862670898438,0.40000152587890625,1.3650007247924805,0.8099994659423828,0.6400032043457031,0,-0.02182697667625577,1.1470685583175093,61.61999893188477,-1.1333367241839707,61.5,1.0000165858108079,61.45000076293945,-0.02182697667625577
11453,2007-07-03,61.95000076293945,62.27999877929688,61.88000106811523,62.0,4716100.0,0.0016168519205412846,-3.2105326560521967,0.5555461365659744,47.483591361247136,39.92528004741981,-0.35250794926859186,0.10384045044668255,1.2384672216426793,0.8540774431426286,15.2671372364584,0.43000030517578836,-0.6605931454930101,-0.014499664306640625,-1.0687840558986323,1.039784727285351,-0.5416418601026365,0.5126425314893552,-1.1946012115478482,72.72741602930655,23.761471444981964,0.5271421957959942,7,-0.41500091552734375,0.2999992370605469,1.264998435974121,0.7099971771240234,-1.1199989318847656,1,-0.015980656437038276,4.904670214891714,61.849998474121094,1.1470685583175093,61.61999893188477,-1.1333367241839707,61.5,-0.015980656437038276
11454,2007-07-05,62.27999877929688,62.41999816894531,61.86999893188477,62.099998474121094,8299700.0,0.005326844427657296,1.3913057900585166,-3.600061036087729,48.164122844960836,41.35528457358795,-0.7206680664480132,-0.2898489086106082,0.8559540961943668,0.47638905574945056,15.927298177338761,0.5499992370605398,-0.6727103672122112,0.3464984893798899,-0.6251908406015403,1.3181878193613201,-0.13934617561082518,0.832343154370605,-1.4636152587890692,88.5246157935062,40.71475671708946,0.4858446649907168,7,-0.7049999237060618,-0.029998779296882105,1.0475015640258718,0.37999916076659446,-1.129997253417983,3,-0.020070649076755043,-3.2105326560521967,61.95000076293945,4.904670214891714,61.849998474121094,1.1470685583175093,61.61999893188477,-0.020070649076755043
11455,2007-07-06,62.13000106811523,62.4000015258789,62.0,62.099998474121094,7558900.0,-0.0024084411387547133,-2.478281060819602,0.16668079515105808,42.82510520373595,43.4002254313294,-0.6342311122035866,-0.13661689568967716,0.9444856802738144,0.5795753955319967,15.935131563784633,0.40000152587889914,-0.6942833647946287,0.1900007247924762,-0.7852942170481683,1.1652956666331207,-0.29764674612784603,0.6776481957127984,-1.217400668701167,76.0332793180193,31.0285532147726,0.48764747092032196,7,-0.4350013732910085,0.11999893188477273,1.227499008178718,0.5299968719482493,-0.6800003051757741,4,-0.02543057788333969,1.3913057900585166,62.27999877929688,-3.2105326560521967,61.95000076293945,4.904670214891714,61.849998474121094,-0.02543057788333969
11456,2007-07-09,62.72000122070313,63.33000183105469,61.9900016784668,62.36000061035156,18794500.0,0.009496219900930969,-1.4363672934338565,11.99898283534955,54.22993474458045,46.014471020058906,-1.019472237052831,-0.716905493953341,0.3127927195054099,-0.053003143503836725,15.379674775964297,1.3400001525878906,-0.6481774491313388,0.7505008697509865,-0.28294987985031383,1.7839516193522869,0.23377549495033634,1.2672262445516367,-1.7169569551171975,68.71792965701043,24.080501592469332,0.5167253748006507,7,-0.520000457763679,-0.4700012207031321,0.6874990463256765,-0.06000328063965554,-1.5900001525879048,0,-0.0066964600680515796,-2.478281060819602,62.13000106811523,1.3913057900585166,62.27999877929688,-3.2105326560521967,61.95000076293945,-0.0066964600680515796
11457,2007-07-10,62.20000076293945,62.849998474121094,62.11999893188477,62.72000122070313,14338300.0,-0.008290823463696473,-1.1470444690029915,-1.4444432670707326,47.81748479607632,46.96312736695765,-0.36721148000922454,-0.21335705129125415,0.7864549475892773,0.4134583069383666,15.577132858571657,0.729999542236321,-0.6150117695964354,0.23400039672851847,-0.7956323711387299,1.2636331645957668,-0.28081598720510925,0.7488167806621462,-1.0107998921160188,22.60282025756956,-19.12665795953877,0.5148163839336255,7,0.0,-1.9073486328125e-06,1.1624994277954102,0.45999717712402344,-0.9000015258789062,1,-0.001929243254226165,-1.4363672934338565,62.72000122070313,-2.478281060819602,62.13000106811523,1.3913057900585166,62.27999877929688,-0.001929243254226165
11458,2007-07-11,62.86000061035156,62.9900016784668,62.1500015258789,62.20000076293945,11145900.0,0.01061092989255008,-1.210531599315338,-1.2692293584711707,57.70676449118959,48.415059332852735,-0.9359478060416109,-0.835048877276293,0.0852187380357563,-0.2958282295156067,15.427642902792204,0.8400001525878977,-0.3558086466393249,0.8425003051757827,-0.25901809516312824,1.9440187055146936,0.29174110500633077,1.3932595053452346,-1.4995356627096257,67.80819949259386,20.477564220532514,0.5507592001694549,7,-0.5949993133544922,-0.720001220703125,0.5024995803833008,-0.20000267028808594,-1.2299995422363352,2,-0.005886079037419445,-1.1470444690029915,62.20000076293945,-1.4363672934338565,62.72000122070313,-2.478281060819602,62.13000106811523,-0.005886079037419445
11459,2007-07-12,63.36000061035156,63.40999984741211,62.61999893188477,63.04999923706055,11042400.0,0.007954183823499106,2.8536644367736606,0.46969915903245385,60.869565217391255,50.31586043520664,-1.2700850761569669,-1.3092388925220177,-0.4620185599942346,-0.8382370290000125,15.008095789136608,0.7900009155273366,-0.13572117451363397,1.2835002899169936,0.0294828285896358,2.5375177512443514,0.6564915592533183,1.910509020580669,-1.8419727120366076,96.47892242722516,44.29605926385226,0.6270087306636779,7,-1.0500011444091797,-1.2800006866455078,0.0024995803833007812,-0.7000026702880859,-1.3400001525878906,3,-0.03993053590475393,-1.210531599315338,62.86000061035156,-1.1470444690029915,62.20000076293945,-1.4363672934338565,62.72000122070313,-0.03993053590475393
11460,2007-07-13,63.43000030517578,63.599998474121094,63.0099983215332,63.47000122070313,8999400.0,0.0011047931526184662,2.93339436942092,-0.12903463975883667,80.40542340145643,54.412158495424116,-1.159452414717208,-1.3724197259335327,-0.5768372342738957,-0.9498706148424958,15.143857591243947,0.5900001525878906,0.0013586264508305135,1.304500007629393,-0.08069226032819188,2.689692275586978,0.6119038736505971,1.9970961416081892,-1.7227752119511095,89.44108650376377,29.391014791475683,0.6925961339787943,7,-0.9400005340576172,-1.2650012969970703,-0.1249990463256836,-0.7700023651123047,-1.5999984741210938,4,-0.03594511695297653,2.8536644367736606,63.36000061035156,-1.210531599315338,62.86000061035156,-1.1470444690029915,62.20000076293945,-0.03594511695297653
11461,2007-07-16,63.79999923706055,63.88000106811523,63.27999877929688,63.36999893188477,13368200.0,0.0058331850875708025,1.0338923874671881,-10.749761586875655,80.36118236764564,57.76257493647595,-1.327275529250997,-1.7510758137428155,-0.9831216105308371,-1.3524297136973473,16.075219193478578,0.6000022888183452,0.13178810682078534,1.6229990005493136,0.07043778494856667,3.1755602161500605,0.8467183927489401,2.399279608349687,-1.865641338128306,95.4544469345914,28.843685221794345,0.7762806078003734,7,-0.9249992370605469,-1.4949989318847656,-0.74749755859375,-1.1400012969970703,-2.1300010681152344,0,-0.036833832323245774,2.93339436942092,63.43000030517578,2.8536644367736606,63.36000061035156,-1.210531599315338,62.86000061035156,-0.036833832323245774
11462,2007-07-17,62.7400016784668,63.52000045776367,62.27999877929688,62.88000106811523,27568400.0,-0.016614381994820016,-1.33961435758655,-0.3255797448590226,61.010117824216955,59.26552232125037,-0.14276805234391077,-0.69438885946591,0.02236692675528218,-0.3279739212016892,16.155452342938116,1.5200004577636648,0.25067970567579323,0.5425014495849609,-1.0292743614583273,2.114277260628249,-0.24338645593668673,1.3283893551066086,-0.5332537358489375,34.10406408693143,-33.95410802822977,0.785887905521645,7,0.13499832153320312,-0.4350013732910156,0.13249874114990234,-0.08000373840332031,-0.7300033569335938,1,-0.02566146903537847,1.0338923874671881,63.79999923706055,2.93339436942092,63.43000030517578,2.8536644367736606,63.36000061035156,-0.02566146903537847
11463,2007-07-18,62.20000076293945,62.9000015258789,62.02000045776367,62.5099983215332,16892500.0,-0.008606963676774604,-1.626876039080805,2.2142779291554255,57.0888558778141,60.25715932490074,0.4877129440432171,-0.1809943374105103,0.5075524872137791,0.18304358205813287,16.088517287417403,0.8800010681152273,0.3593313809322467,0.013500404357912998,-1.554794491197157,1.581795299912983,-0.770647043419622,0.797647852135448,1.6800003051757741,9.677432586528008,-58.79919671075749,0.7841474477775332,7,0.7350006103515625,0.10499954223632812,0.6699991226196289,0.45999717712402344,-0.09000015258789062,2,-0.014469477730539748,-1.33961435758655,62.7400016784668,1.0338923874671881,63.79999923706055,2.93339436942092,63.43000030517578,-0.014469477730539748
11464,2007-07-19,62.38999938964844,62.70000076293945,62.06000137329102,62.349998474121094,12653800.0,0.0030546402633195857,-1.064530419373917,-0.12903622760385902,58.195217220255095,61.96494954895842,0.3519724972564191,-0.3619867735267235,0.2818694122891685,-0.037522966171046335,15.786956653512224,0.6399993896484304,0.42214448109621827,0.18599910736084269,-1.3832234289021912,1.7552216436238766,-0.5986121607706778,0.9706103754923632,1.4528016662597594,19.892409165114884,-47.411166534138715,0.7846112681315174,7,0.5450019836425781,-0.08499908447265625,0.36500072479248047,0.3099994659423828,-0.5099983215332102,3,-0.01218141254957772,-1.626876039080805,62.20000076293945,-1.33961435758655,62.7400016784668,1.0338923874671881,63.79999923706055,-0.01218141254957772
11465,2007-07-20,61.790000915527344,62.5,61.72000122070313,62.38999938964844,13773900.0,-0.009616901426362956,-1.1081108946006626,-14.999618539004388,51.438258946638626,61.6547633491871,1.0042808898725966,0.2243093849172766,0.825258124752466,0.5480672898094525,15.395417441891041,0.7799987792968679,0.484573379215135,-0.3979993820190444,-1.9777476328901784,1.1817488688520896,-1.1878735074546114,0.3918747434165226,2.0163441284179626,3.2407268411652237,-61.61621907082852,0.7898741254355663,7,1.010000228881836,0.5149993896484375,0.8849992752075195,0.9099979400634766,-0.19000244140625,4,0.00372227769588096,-1.064530419373917,62.38999938964844,-1.626876039080805,62.20000076293945,-1.33961435758655,62.7400016784668,0.00372227769588096
11466,2007-07-23,62.0,62.33000183105469,61.849998474121094,61.88999938964844,9439400.0,0.0033985933219153885,-4.052601991647928,-0.18333481683048714,51.27335938643519,62.03874941478253,0.761487632883707,0.12051269145656818,0.6118253883235951,0.3266508873434333,13.97767599304633,0.5400009155273438,0.5276199964842831,-0.25150032043457315,-1.6792740307871554,1.1762733899180091,-0.9653871756108643,0.462386534741718,1.722891291015621,15.55549433199291,-44.95908693664323,0.7138868551762897,7,0.8000011444091797,0.30500030517578125,0.6499996185302734,0.7399978637695312,-0.75,0,-0.002741905950730872,-1.1081108946006626,61.790000915527344,-1.064530419373917,62.38999938964844,-1.626876039080805,62.20000076293945,-0.002741905950730872
11467,2007-07-24,61.47000122070313,62.13000106811523,61.41999816894531,61.56999969482422,10753800.0,-0.008548367408014013,-6.099866488651465,-0.9090719933415917,46.20252820738479,60.76050093880423,1.3153716502907145,0.7155513573170893,1.1395757961735953,0.849698744811171,12.676447362961103,0.7100028991699148,0.6015781103355309,-0.7994991302490178,-2.1747919129083257,0.5757936524102902,-1.4871455215786682,-0.11185273891936731,2.172774467499991,3.378576914948405,-53.294749297041626,0.6876463913296524,7,1.1799983978271413,0.8349990844726491,1.1024980545043874,1.3799972534179616,0.3899993896484304,1,0.003253569940955492,-4.052601991647928,62.0,-1.1081108946006626,61.790000915527344,-1.064530419373917,62.38999938964844,0.003253569940955492
11468,2007-07-25,61.52999877929688,61.9900016784668,61.18999862670898,61.47999954223633,10622200.0,0.0009760461591392655,-1.5396879219622908,-0.5000000000001066,43.80164038618689,58.86406484644819,1.169900695262882,0.6810187166861752,1.0670197883643198,0.7910121544945241,12.087742655461453,0.8000030517578196,0.5688189258942344,-0.7335014343261648,-2.121165687509169,0.6541628188568396,-1.427333560917667,-0.039669307734662596,1.9794102577507715,22.516534541909394,-28.883268676891426,0.6938321265915035,7,1.0050010681152202,0.7750015258788991,1.012500762939446,1.469999313354485,0.06999969482421164,2,0.0078010653625728565,-6.099866488651465,61.47000122070313,-4.052601991647928,62.0,-1.1081108946006626,61.790000915527344,0.0078010653625728565
11469,2007-07-26,60.959999084472656,61.52000045776367,60.75,61.02999877929688,23319000.0,-0.009263768992890276,-2.142872713117945,-1.4000152590218398,40.958239316914664,54.48104439261021,1.5239142071482377,1.2779475283834358,1.6430466468838887,1.36093764717819,11.404300354818824,0.7799987792968821,0.5969015297505464,-1.279001045227048,-2.74237753979871,0.18437544934461414,-2.010689292512879,-0.5473127979412169,2.3638571197479052,11.999947684151786,-34.78503655527549,0.7316882472858323,7,1.355001449584961,1.345001220703125,1.505000114440918,2.3799991607666016,0.8300018310546875,3,0.01886485471046906,-1.5396879219622908,61.52999877929688,-6.099866488651465,61.47000122070313,-4.052601991647928,62.0,0.01886485471046906
11470,2007-07-27,59.77000045776367,61.13999938964844,59.72000122070313,60.75,23503600.0,-0.019520975140764008,-1.6296310686470377,14.000054495911385,29.137159367741177,48.78948628150972,2.391651850992652,2.4577011790939807,2.7857161881411656,2.546017280859253,11.486125093339842,1.4199981689453054,0.4757702092968401,-2.3824996948242188,-4.193122117646361,-0.5718772720020766,-3.2878109062352934,-1.4771884834131441,3.2964701260348335,1.9156791328797849,-40.356036675244994,0.9053112114110717,7,1.8500003814697266,2.030000686645508,2.6949987411499023,3.6149978637695312,2.2099990844726562,4,0.035302000906668685,-2.142872713117945,60.959999084472656,-1.5396879219622908,61.52999877929688,-6.099866488651465,61.47000122070313,0.035302000906668685
11471,2007-07-30,60.06999969482422,60.43999862670898,59.77000045776367,59.93000030517578,13604100.0,0.005019227618586752,-1.913041314912148,-0.1428565867785645,34.452517510050484,45.83864180215789,1.684000902453434,2.145633702436328,2.4508917365946346,2.240238851751137,11.71978984741868,0.6699981689453054,0.28079745389065636,-2.005000495910643,-4.031420991859946,0.02142000003865263,-3.018210743885291,-0.9917902479359952,2.5948945654028392,14.522759181786746,-28.987882846133424,1.013210247974648,7,1.2400016784667969,1.730001449584961,2.3949995040893555,3.3149986267089844,1.5800018310546804,0,0.02547026447594103,-1.6296310686470377,59.77000045776367,-2.142872713117945,60.959999084472656,-1.5396879219622908,61.52999877929688,0.02547026447594103
11472,2007-07-31,60.5,61.77999877929688,60.5,61.349998474121094,21874200.0,0.00715832041552078,-2.0117672402186666,-6.071444141689374,32.17518828620656,43.070456514201496,1.0089423890650409,1.6962782806927663,1.9684231643582137,1.8091365049016588,11.374513017768079,1.7099990844726634,-0.02158149478682958,-1.50750026702881,-3.6519756738527462,0.6369751397951262,-2.5797379704407746,-0.43526256361684545,1.8115070954841883,34.36117277550238,-5.824998696635063,1.0722377034119674,7,0.7100009918212891,1.3000011444091797,1.669999122619629,2.589998245239258,1.1599998474121094,1,0.012396694214876103,-1.913041314912148,60.06999969482422,-1.6296310686470377,59.77000045776367,-2.142872713117945,60.959999084472656,0.012396694214876103
11473,2007-08-01,60.959999084472656,61.4000015258789,60.45000076293945,60.5099983215332,17638800.0,0.007603290652440586,-2.3333601033321707,-0.5294136126594322,31.762869121991713,40.13352894772778,0.39621799875288133,1.220904304673482,1.4569953944732248,1.343992889619443,11.45118815920462,0.950000762939446,-0.3675708363159629,-0.9980010986328125,-3.1931693587255268,1.1971671614599018,-2.0955852286791696,0.09958303141354463,1.0405273060378022,60.194142395780524,26.007969799643142,1.0975841300463585,8,0.15000152587890625,0.8400020599365234,1.2100000381469727,2.1299991607666016,0.720001220703125,2,0.014763804780111078,-2.0117672402186666,60.5,-1.913041314912148,60.06999969482422,-1.6296310686470377,59.77000045776367,0.014763804780111078
11474,2007-08-02,61.02999877929688,61.47999954223633,60.75,60.79999923706055,17094800.0,0.0011482889743359426,-3.4242662443501684,0.5111092273132019,31.7628691219918,37.94737452276703,0.12629588109104617,1.1093322177937424,1.333385749183556,1.2747919581922318,11.703027399808597,0.7299995422363281,-0.5570154228061028,-0.8655014038085866,-3.093009146725443,1.3620063391082695,-1.9792552752670147,0.24825246764984144,0.75,63.59218986104116,34.891936151068485,1.1137538714584294,8,-0.004997253417975855,0.7700023651122976,1.1400003433227468,2.0599994659423757,0.8100013732910085,3,0.00933966420162502,-2.3333601033321707,60.959999084472656,-2.0117672402186666,60.5,-1.913041314912148,60.06999969482422,0.00933966420162502
11475,2007-08-03,60.54999923706055,61.5,60.40999984741211,61.5,12984400.0,-0.007864977090564218,1.2947353204543903,-4.130446320468252,25.709968410368745,35.106997747648535,0.460310085071967,1.544057425230406,1.7456776761961237,1.7690936981136218,12.097753648970668,1.0900001525878906,-0.7121518950871817,-1.266500854492186,-3.569773943358939,1.036772234374574,-2.418137398925566,-0.11486431005880604,0.9827998352050855,38.80594182297119,17.78337792288945,1.1516365444333785,8,0.3750019073486328,1.2500019073486328,1.619999885559082,2.539999008178711,1.5,4,0.020478971000677415,-3.4242662443501684,61.02999877929688,-2.3333601033321707,60.959999084472656,-2.0117672402186666,60.5,0.020478971000677415
11476,2007-08-06,62.29999923706055,62.36000061035156,60.31000137329102,60.31000137329102,14768000.0,0.028901734468212537,-1.0603029524638445,-2.094732911173834,47.01894945777466,35.19771121991407,-1.3886960327102003,-0.25193841772958336,-0.0424521974925014,0.04467531001300529,12.100274030520787,2.0499992370605398,-0.8608497084086224,0.5044992446899386,-1.7715871901239097,2.780585679503787,-0.6335439727169856,1.6425424620968627,-2.5799980163574148,97.0731026526112,74.49533638925345,1.1380432174069233,8,-1.2599983215332031,-0.4999980926513672,-0.1849994659423828,0.7899990081787109,0.20999908447265625,0,-0.005136431761525007,1.2947353204543903,60.54999923706055,-3.4242662443501684,61.02999877929688,-2.3333601033321707,60.959999084472656,-0.005136431761525007
11477,2007-08-07,62.08000183105469,62.4000015258789,61.54999923706055,61.75,18086400.0,-0.0035312585666130714,-1.328762685116459,0.1658302438725167,49.150147536138384,35.79198979213091,-1.1991766409470301,-0.04362885091589419,0.14542181698353573,0.2921088549540798,12.106739977462025,0.8500022888183523,-0.9337923271297512,0.29050178527832315,-1.9817243600955692,2.5627279306522155,-0.845611287408623,1.4266148579652693,-2.3072006225585895,84.68901093485653,57.9810959728901,1.1361130726869453,8,-1.0200004577636719,-0.2800006866455078,0.014998435974121094,1.0099964141845703,1.029998779296875,1,-0.006926551103300538,-1.0603029524638445,62.29999923706055,1.2947353204543903,60.54999923706055,-3.4242662443501684,61.02999877929688,-0.006926551103300538
11478,2007-08-08,62.4900016784668,62.4900016784668,61.20000076293945,61.9900016784668,15477600.0,0.0066043787905787354,4.160003662109375,1.5151431081518472,50.68683010157697,36.87294432376005,-1.6301019471387974,-0.5088588055452234,-0.28808621337813634,-0.08747283702670927,12.057753809452137,1.2900009155273438,-1.0172300854911427,0.7190015792846651,-1.5223416027258878,2.960344761295218,-0.40167001172061134,1.8396731702899416,-2.612112457275387,100.0,69.43796206922707,1.1206715910052751,8,-1.385000228881836,-0.6900005340576172,-0.4725017547607422,0.5999965667724609,0.7099990844726562,2,-0.013282154084830133,-1.328762685116459,62.08000183105469,-1.0603029524638445,62.29999923706055,1.2947353204543903,60.54999923706055,-0.013282154084830133
11479,2007-08-09,60.83000183105469,62.599998474121094,60.83000183105469,62.0,20821000.0,-0.02656424712473837,-2.0256400224317592,-2.339996337890625,44.24460201310173,38.551549062133454,0.010637179599591207,1.0033223719769921,1.3231509094820169,1.5900883665973424,11.636554809781922,1.7699966430664062,-1.0680175851182199,-0.8144983291625962,-2.961844397798032,1.3328477394728395,-1.8881713634803177,0.2591747051551252,-0.7953858624267554,22.70747231842244,-10.843301485442304,1.073673034317718,8,0.3549976348876953,0.9699993133544922,1.0624980926513672,2.2599964141845703,2.1099967956542898,3,0.013973342898818686,4.160003662109375,62.4900016784668,-1.328762685116459,62.08000183105469,-1.0603029524638445,62.29999923706055,0.013973342898818686
11480,2007-08-10,61.1500015258789,61.41999816894531,60.5,60.70000076293945,15651600.0,0.0052605570473753804,-1.1646957450532485,-0.3846166386269616,44.97041687244987,39.72020454684449,-0.10395532402333885,0.5309762629817456,0.955489661311411,1.2842602639543017,11.0940145455433,0.9199981689453125,-1.1042485448446513,-0.3804986953735394,-2.3646092779154344,1.6036118871683556,-1.3725539866444905,0.6115565958974116,-0.9101549568115175,36.6812758096242,0.8189332236131648,0.9920552912709483,8,0.30499839782715554,0.6499996185302805,0.762497901916511,1.789999008178711,2.6800003051757884,4,0.011283705797079602,-2.0256400224317592,60.83000183105469,4.160003662109375,62.4900016784668,-1.328762685116459,62.08000183105469,0.011283705797079602
11481,2007-08-13,61.45000076293945,61.86999893188477,61.13000106811523,61.31999969482422,11132700.0,0.0049059563299207465,-1.9019619576192968,0.28889077268681845,49.878342563024916,41.6872216887132,-0.20966373902236768,0.048374268403293286,0.6058189209901741,0.9979258761337277,10.000951113732235,0.7399978637695455,-1.065857716498563,0.037000465393063564,-1.6349999158994493,1.7090008466855764,-0.7989997252531964,0.8730006560393235,-1.0213420414677756,45.23816443900295,5.049276070716537,0.8360001906462567,8,0.0049991607666015625,0.35000038146972656,0.5224990844726562,1.489999771118157,3.039997100830078,0,0.00976401084901135,-1.1646957450532485,61.1500015258789,-2.0256400224317592,60.83000183105469,4.160003662109375,62.4900016784668,0.00976401084901135
11482,2007-08-14,61.13000106811523,61.93999862670898,61.11000061035156,61.5099983215332,18623200.0,-0.005207480729881753,-2.9523887375113196,-2.9230317791015543,47.6415206801323,43.451516306284375,0.2336727863562018,0.2546272042984796,0.8652794086096449,1.3356165491174679,10.342701883578112,0.8299980163574148,-0.8253952057237228,-0.20249919891357848,-1.7563454188383005,1.3513470210111436,-0.9794223088759395,0.5744239110487825,-0.6300010681152273,30.000072660952753,-11.911016677099468,0.7769231099623609,8,0.3249988555908274,0.6700000762939524,1.0949993133544993,1.7950000762939524,3.6599998474121165,1,0.022574795179216345,-1.9019619576192968,61.45000076293945,-1.1646957450532485,61.1500015258789,-2.0256400224317592,60.83000183105469,0.022574795179216345
11483,2007-08-15,61.29999923706055,61.75,60.77999877929688,61.08000183105469,13757600.0,0.002780928610746969,-1.3658465102647719,-0.5789447266448383,52.103963843425376,45.711637941999214,0.13072242268196987,0.014488897673210488,0.6448181423825332,1.1900660302939485,11.174789200683493,0.9700012207031179,-0.637024997804744,0.012499046325686436,-1.4867344368630526,1.5117325295144255,-0.7371176952686795,0.7621157879200524,-0.6319993591308588,38.09522944512464,-7.285494023031909,0.7496167415943694,8,0.1550006866455078,0.5000019073486328,0.9000005722045898,1.5350017547607422,3.8200035095214844,2,0.029526939572892097,-2.9523887375113196,61.13000106811523,-1.9019619576192968,61.45000076293945,-1.1646957450532485,61.1500015258789,0.029526939572892097
11484,2007-08-16,61.63000106811523,61.93000030517578,60.72999954223633,60.79999923706055,24001900.0,0.00538339045941072,-1.4742252634890671,3.772780080109555,62.88090208688421,49.841741683834265,-0.11758379059322266,-0.3956548790413805,0.2803649671371389,0.8908304231499145,11.966586138713637,1.2000007629394531,-0.44387373359736415,0.38050079345702414,-1.0373925602088718,1.7983941471229201,-0.3284458833759274,1.0894474702899757,0.9699974060058665,78.47237123397616,26.45374832984058,0.7089466768329485,8,-0.17500114440917258,0.17000007629395242,0.5724992752075266,1.2049999237060618,3.5699958801269602,3,0.02547460112955413,-1.3658465102647719,61.29999923706055,-2.9523887375113196,61.13000106811523,-1.9019619576192968,61.45000076293945,0.02547460112955413
11485,2007-08-17,62.02000045776367,62.97999954223633,61.349998474121094,62.4900016784668,18327900.0,0.006328076957477391,1.2482820672019532,-0.5662652817354584,63.337909930275984,51.65495951411219,-0.30970351817288133,-0.8090185974797492,-0.11125007362639394,0.5376902218288819,12.414084368223971,1.6300010681152344,-0.2602692635334023,0.7590002059936509,-0.6809111232332796,2.1989115352205815,0.03904454138018565,1.4789558706071162,-1.2900009155273438,57.3333740234375,0.5481570343248805,0.7199556646134657,8,-0.2800006866455078,-0.2199993133544922,0.17499923706054688,0.8150005340576172,2.950000762939439,4,0.014833894907366751,-1.4742252634890671,61.63000106811523,-1.3658465102647719,61.29999923706055,-2.9523887375113196,61.13000106811523,0.014833894907366751
11486,2007-08-20,61.83000183105469,62.099998474121094,61.540000915527344,61.84000015258789,12981800.0,-0.0030635057289039036,1.1132184114873862,0.02127296928770859,59.405964099719604,52.79449468784344,-0.21611161643424737,-0.6665849713650118,0.07070082592238691,0.7642964008502275,12.885765958114673,0.55999755859375,-0.07474375813728784,0.5775014877319364,-0.8459549595077078,2.0009579349715807,-0.1342267358878857,1.2892297113517586,-1.1000022888183594,48.88899061414931,-10.289359682576219,0.7117282236198229,8,-0.09000205993652344,-0.030000686645507812,0.49749755859375,1.0049991607666016,3.55999755859375,0,0.032346756279659106,1.2482820672019532,62.02000045776367,-1.4742252634890671,61.63000106811523,-1.3658465102647719,61.29999923706055,0.032346756279659106
11487,2007-08-21,61.66999816894531,61.90999984741211,61.5,61.56999969482422,12477700.0,-0.002587799731052387,-2.4166958069746003,-10.001526135062953,55.24371814275425,53.30081558130758,-0.1345304877490321,-0.5173548528589293,0.2161182883605619,0.954920015881747,12.81107469716321,0.4099998474121094,0.21074012579457957,0.40749797821045064,-1.025172115331607,1.8401680717525082,-0.30883706856057813,1.1238330249814794,-0.8949986267089827,41.77771674262153,-16.558648287442047,0.7163350467710283,8,0.07000160217285156,-0.04999732971191406,0.9200019836425781,1.0950031280517578,3.8700027465820312,1,0.04572725439522163,1.1132184114873862,61.83000183105469,1.2482820672019532,62.02000045776367,-1.4742252634890671,61.63000106811523,0.04572725439522163
11488,2007-08-22,62.0099983215332,62.099998474121094,61.61999893188477,61.70000076293945,12141600.0,0.005513218139823195,-1.0425459385754487,3.100022888532845,56.96022688788301,54.71366278961661,-0.6143891052151318,-0.8638403896905658,-0.12063332724795828,0.6491051614609091,12.53086475484689,0.479999542236321,0.207072515924402,0.7234981536865206,-0.7437054211852612,2.1907017285583024,-0.010103633749373842,1.457099941122415,-1.190898779296873,56.888834635416664,-0.7503712102760787,0.7336017874358924,8,-0.26999855041503906,-0.6599979400634766,0.5800018310546875,0.7550029754638672,3.6899986267089844,2,0.04483152183909622,-2.4166958069746003,61.66999816894531,1.1132184114873862,61.83000183105469,1.2482820672019532,62.02000045776367,0.04483152183909622
11489,2007-08-23,62.11000061035156,62.36999893188477,61.97000122070313,62.1500015258789,8809400.0,0.0016126800762004123,-1.4999880790597873,-0.1290362276038361,61.711722290032675,56.5738078360147,-0.5741022783446965,-0.9204625971534952,-0.22744128915197592,0.586771476498555,11.84169526520301,0.3999977111816406,0.19942324930421762,0.7660003662109389,-0.7370270988838357,2.2690278313057135,0.014486633663551629,1.5175140987583262,-1.2476830681152293,46.625867374998535,-12.842260476051422,0.751513732547388,8,-0.2550010681152344,-0.7600002288818359,0.5100002288818359,0.6499996185302734,4.029998779296875,3,0.048462439327827234,-1.0425459385754487,62.0099983215332,-2.4166958069746003,61.66999816894531,1.1132184114873862,61.83000183105469,0.048462439327827234
11490,2007-08-24,61.88000106811523,61.97999954223633,61.349998474121094,61.7599983215332,9166300.0,-0.0037030999835153677,2.9375104308227833,-3.0000000000003553,45.914414213830824,56.13337135277091,-0.2566523268652716,-0.552614907817734,-0.015764606467129738,0.8448623306508054,9.84083471934203,0.7600021362304688,0.13650957496874838,0.4305007934570213,-0.8928045849076085,1.753806171821651,-0.23115189572529005,1.0921534826393327,-0.9753298858788924,51.961015307399826,-2.6367225908488408,0.6616526891823132,8,-0.025001525878899145,-0.5300006866455007,0.7399997711181712,0.6499996185302805,4.170001983642585,4,0.05365216261829775,-1.4999880790597873,62.11000061035156,-1.0425459385754487,62.0099983215332,-2.4166958069746003,61.66999816894531,0.05365216261829775
11491,2007-08-27,61.599998474121094,61.849998474121094,61.5099983215332,61.65999984741211,10458800.0,-0.004524928719472965,-1.8333147897957562,-0.5000000000000296,45.38458716942378,55.88260096269218,0.052372554620177425,-0.160331825638778,0.23196757078456898,1.141234552649749,7.731845183329813,0.37000274658202414,0.257557284521134,0.07399826049804403,-1.0795303658424729,1.227526886838561,-0.5027660526722144,0.6507625736683025,-0.6538207246847563,24.50979292186963,-25.195935472887438,0.5767643131702597,8,0.2550010681152344,-0.2499980926513672,0.9525022506713867,0.9100017547607422,4.500000000000014,0,0.054707838150317434,2.9375104308227833,61.88000106811523,-1.4999880790597873,62.11000061035156,-1.0425459385754487,62.0099983215332,0.054707838150317434
11492,2007-08-28,61.25,61.68000030517578,61.22999954223633,61.599998474121094,14789300.0,-0.005681793551799097,-1.307699831761806,5.833174391251828,37.937734382943454,54.30857546708308,0.4706799796622221,0.2621776942103651,0.5591479102396164,1.5015821865521417,7.396276430888703,0.4500007629394531,0.3472471133835029,-0.31350021362304403,-1.371388782578748,0.74438835533266,-0.842444498100896,0.215444070854808,-0.26314581470766285,1.7544270589337472,-39.871398425516105,0.5289442844778527,8,0.6049995422363281,0.10000038146972656,1.3025007247924805,1.260000228881836,4.8600006103515625,1,0.06759182676977038,-1.8333147897957562,61.599998474121094,2.9375104308227833,61.88000106811523,-1.4999880790597873,62.11000061035156,0.06759182676977038
11493,2007-08-29,61.86000061035156,61.9900016784668,61.2599983215332,61.349998474121094,10176700.0,0.009959193638392927,-1.1159442724458204,-1.4571553133514987,62.591659904679254,54.27643744683809,-0.05758649673812499,-0.291906102821585,-0.06995432973718607,0.9043055253523278,7.069440643235339,0.7400016784667969,0.3823510970020294,0.25150032043457315,-0.7743813594772817,1.277382000346428,-0.26144051952135783,0.7644411603905041,-0.8332835179203428,55.26328117680093,10.779916220441024,0.5129408399559287,8,0.24499893188476562,-0.5100002288818359,0.6174993515014648,0.5549983978271555,4.3899993896484375,2,0.059489173437867304,-1.307699831761806,61.25,-1.8333147897957562,61.599998474121094,2.9375104308227833,61.88000106811523,0.059489173437867304
11494,2007-08-30,61.599998474121094,61.90999984741211,61.349998474121094,61.349998474121094,8354000.0,-0.004203073612433217,-3.480010986328125,0.49019402516193694,55.583079809398015,53.414789655629434,0.2209471651363728,0.013690408594577264,0.17978141657886226,1.1750102473837742,6.83002288560141,0.5600013732910156,0.46375506809519607,-0.03700180053711222,-1.026230218742171,0.9522266176679466,-0.5316160096396416,0.4576124085654172,-0.5342157326937738,48.68393314259901,3.0809035511895573,0.4946142091025301,8,0.20000076293945312,-0.2499980926513672,0.8200016021728516,0.8150005340576243,4.419998168945298,3,0.06655841843638277,-1.1159442724458204,61.86000061035156,-1.307699831761806,61.25,-1.8333147897957562,61.599998474121094,0.06655841843638277
11495,2007-08-31,61.790000915527344,62.06999969482422,61.6500015258789,61.97999954223633,13355800.0,0.003084455294038335,1.270266926479269,-0.7599945068359375,54.3367260051751,52.85154097845782,-0.0057124340871652635,-0.08290145719264785,-0.02074788513128567,0.9934111092609825,6.281901632512755,0.470001220703125,0.49698123756933654,0.09100055694580078,-0.7566809663330147,0.9386820802246163,-0.3328402046936034,0.514841318585205,-0.6859338380838409,66.66681804351478,20.1494186233055,0.4238407616394071,8,0.009998321533203125,-0.4400005340576172,0.5199995040893555,0.6249980926513743,4.459999084472656,4,0.07039971532073519,-3.480010986328125,61.599998474121094,-1.1159442724458204,61.86000061035156,-1.307699831761806,61.25,0.07039971532073519
11496,2007-09-04,61.97999954223633,62.04999923706055,61.599998474121094,61.63000106811523,9167600.0,0.003074908947949817,-1.1951060662448827,-1.8421105467103391,61.21367490397863,53.51486950748276,-0.19243265655994435,-0.3142127072676857,-0.1747942470067514,0.8125269356049643,6.761062481021068,0.4500007629394531,0.41754563600721895,0.29699916839599894,-0.5142143128012293,1.1082126495932272,-0.10860757220261519,0.7026059089946131,-0.8384138154969705,89.28569806676627,38.998561694536775,0.4056067405986148,9,-0.18000030517578125,-0.6049995422363281,-0.26999855041503906,-0.06999969482420454,3.8500022888183594,1,0.0656664010903707,1.270266926479269,61.790000915527344,-3.480010986328125,61.599998474121094,-1.1159442724458204,61.86000061035156,0.0656664010903707
11497,2007-09-05,61.6500015258789,61.97000122070313,61.45000076293945,61.849998474121094,11283800.0,-0.005324266195461225,1.3636253294492555,-0.5714223433242593,54.43039930620935,53.23377755396345,0.15022868929879252,-0.019058093829585232,0.17581224176958443,1.142947135553051,7.173236463864615,0.529998779296875,0.291130009581245,-0.011498832702642403,-0.8009094704472233,0.7779118050419385,-0.40620415157493284,0.38320648616964803,-0.4716475228295991,48.1484621144681,-3.5288156082200146,0.3947053188722911,9,0.14999771118164773,-0.00500106811522727,-0.09500026702880149,0.25999832153322444,4.299995422363288,2,0.0721816194339302,-1.1951060662448827,61.97999954223633,1.270266926479269,61.790000915527344,-3.480010986328125,61.599998474121094,0.0721816194339302
11498,2007-09-06,61.65999984741211,61.9000015258789,61.61000061035156,61.70000076293945,7724400.0,0.00016217877186930352,-3.142888283378645,0.20000762951094125,50.41320577058893,51.97838682958082,0.0953936747276245,-0.09952923379074008,0.16955496917461943,1.1227354021365343,7.25590065306476,0.29000091552733664,0.21218678466591712,0.0399995803833022,-0.6465932505664114,0.7265924113330158,-0.30329683509155814,0.38329599585816254,-0.4456129335790706,43.05567329292587,-5.016068304152725,0.3432964154748582,9,-0.010000228881835938,-0.0149993896484375,-0.154998779296875,0.2500000000000142,4.280002593994141,3,0.07216997687239246,1.3636253294492555,61.6500015258789,-1.1951060662448827,61.97999954223633,1.270266926479269,61.790000915527344,0.07216997687239246
11499,2007-09-07,61.68000030517578,62.02999877929688,61.2599983215332,61.5099983215332,13553000.0,0.00032436681500436215,-1.2985020240610106,-4.2499523173755485,44.785283252456466,51.85292783387255,0.008921355254869923,-0.055426630335460914,0.1600527085562078,1.0681043666371295,6.973988208167363,0.770000457763679,0.18182290311537486,0.01750011444092081,-0.55971165078833,0.5947118796701716,-0.2711057681737046,0.3061059970555462,-0.4303011387746736,51.85200883501226,4.74724764160522,0.2886058826146271,9,-0.030000686645507812,-0.034999847412109375,-0.22499942779541016,0.22999954223634234,3.970001220703111,4,0.07409208288283242,-3.142888283378645,61.65999984741211,1.3636253294492555,61.6500015258789,-1.1951060662448827,61.97999954223633,0.07409208288283242
11500,2007-09-10,61.84000015258789,61.97999954223633,61.56999969482422,61.849998474121094,10176500.0,0.002594031235740424,2.0370307577106206,-0.05881296981936497,50.154772435507546,52.382948418992974,-0.1758408794070121,-0.16978817987936168,0.011014849119177939,0.8759688580333602,6.328216174776263,0.4099998474121094,0.1105988865232419,0.1430000305175767,-0.38567661005252774,0.6716766710876811,-0.12133828976747196,0.40733835080262537,-0.5800018310546875,73.41786821443402,25.44250958865475,0.26433832028505116,9,-0.1900005340576172,-0.19499969482421875,-0.42749881744384766,0.06999969482423296,3.229999542236328,0,0.06759373350848175,-1.2985020240610106,61.68000030517578,-3.142888283378645,61.65999984741211,1.3636253294492555,61.6500015258789,0.06759373350848175
11501,2007-09-11,62.04999923706055,62.13999938964844,61.72000122070313,61.97999954223633,9942900.0,0.0033958454714504427,2.359985351562443,-7.001144601297215,55.79269462791028,54.36683289065596,-0.3523476229897966,-0.3505025872162548,-0.18922454332204808,0.6265857192632822,6.141437153946581,0.4199981689453054,-0.004361707598462772,0.32299919128418253,-0.2146800296913014,0.8606784122596665,0.05415958079643701,0.591838801771928,-0.7900009155273438,89.77272234672955,39.3191823035294,0.26883961048774335,9,-0.35000038146972656,-0.404998779296875,-0.6874980926513672,-0.1399993896484233,2.799999237060561,1,0.06768736203998094,2.0370307577106206,61.84000015258789,-1.2985020240610106,61.68000030517578,-3.142888283378645,61.65999984741211,0.06768736203998094
11502,2007-09-12,62.5099983215332,62.66999816894531,61.95000076293945,62.0,11635100.0,0.007413361645908223,-1.3606596334119208,7.285722070844686,57.35293787656091,53.78475266530947,-0.6870731007584254,-0.7397417643239734,-0.6413321895998507,0.12660352638809513,6.282916713333976,0.7199974060058594,0.029281604166961017,0.7139984130859389,0.1455880930354283,1.2824087331364495,0.42979325306068006,0.9982035731111978,-1.2155999755859384,88.65249186333102,37.401387621557795,0.2842051600252554,9,-0.5450000762939453,-0.7699985504150391,-1.0899972915649414,-0.5999984741210795,2.390003204345689,2,0.05311155972912296,2.359985351562443,62.04999923706055,2.0370307577106206,61.84000015258789,-1.2985020240610106,61.68000030517578,0.05311155972912296
11503,2007-09-13,63.11000061035156,63.27000045776367,62.56999969482422,62.68000030517578,13499000.0,0.009598501118686986,-1.153843445191732,0.8431406281555504,62.82050780447626,54.58891133142927,-1.219343067236501,-1.2618882843891939,-1.2295321227416594,-0.5043909143249579,6.336288320064744,0.7600021362304688,0.10683084347943606,1.2235006332397447,0.4487062881339057,1.9982949783455837,0.8361034606868216,1.6108978057926677,-1.7818902404785177,92.03981704655445,38.542880077325435,0.38739717255292033,9,-0.845001220703125,-1.2250003814697266,-1.6799993515014648,-1.2099990844726562,1.1200027465820455,3,0.045000733804854365,-1.3606596334119208,62.5099983215332,2.359985351562443,62.04999923706055,2.0370307577106206,61.84000015258789,0.045000733804854365
11504,2007-09-14,63.20000076293945,63.31999969482422,62.86999893188477,62.9900016784668,9369200.0,0.0014260838491122474,1.0000169543250168,0.4883696172885506,67.55317745839858,56.05740593734299,-1.182910688591619,-1.2946126969518161,-1.3170792210238957,-0.6210230179806899,6.658520064476647,0.450000762939446,0.2705296063966074,1.2350008010864286,0.273893710421099,2.1961078917517582,0.7544472557537674,1.7155543464190899,-1.7942147895507858,93.14291817801339,37.82198852193432,0.4805535453326644,9,-0.9100017547607422,-1.2900009155273438,-1.7474994659423828,-1.3999996185302734,1.1399955749511577,4,0.04335445641439839,-1.153843445191732,63.11000061035156,-1.3606596334119208,62.5099983215332,2.359985351562443,62.04999923706055,0.04335445641439839
11505,2007-09-17,62.93999862670898,63.33000183105469,62.70000076293945,63.02000045776367,11085700.0,-0.004113957802085011,-1.2500136239782016,-0.3809627611262827,67.91443250283787,56.801934559438465,-0.8298991413059369,-1.0141485844708313,-1.0527590869830235,-0.3924689026230297,6.8158189264980855,0.6300010681152344,0.2500188676076931,0.9289987564086815,-0.12661082044915872,1.9846083332665216,0.4011939679797578,1.456803544837605,-1.4193598300341748,75.77620767109211,15.873887639615177,0.5278047884289214,9,-0.644998550415032,-1.0249977111816335,-1.447498321533196,-1.1399974822997976,1.6100044250488352,0,0.04305692656974269,1.0000169543250168,63.20000076293945,-1.153843445191732,63.11000061035156,-1.3606596334119208,62.5099983215332,0.04305692656974269
11506,2007-09-18,63.83000183105469,63.95000076293945,62.93999862670898,62.97000122070313,12653400.0,0.014140502443036773,-1.1956429797573351,-10.749761586876698,80.14016317610486,59.65857498942686,-1.5979206958447705,-1.8410245859253536,-1.947033729131661,-1.3020384847252586,7.248391946188187,1.0100021362304759,0.3124736909471437,1.7190019607543974,0.39163909503754724,3.0463648264712475,1.0553205278959723,2.3826833936128224,-2.164613991629494,94.00005340576172,25.637714362294957,0.6636814328584251,9,-1.2250022888183594,-1.4900016784667969,-2.2025012969970703,-2.030000686645508,0.6100006103515625,1,0.019426567886549062,-1.2500136239782016,62.93999862670898,1.0000169543250168,63.20000076293945,-1.153843445191732,63.11000061035156,0.019426567886549062
11507,2007-09-19,64.48999786376953,64.77999877929689,63.6500015258789,63.7599983215332,17955900.0,0.010339903082906332,-1.3789587808942612,0.8488360745905927,80.36947045328783,62.987048843060066,-2.025724397517358,-2.402076702337837,-2.586956322151565,-1.976843996657422,8.047427498968284,1.12999725341799,0.3942611975716517,2.2379980087280273,0.5561120447301775,3.919883972725877,1.3970550267290989,3.078940990726956,-2.596148731992912,86.87778119163542,16.1620922031193,0.8409429819989257,9,-1.469999313354485,-1.7349987030029226,-2.862497329711914,-2.6899967193603516,-0.5399971008300781,2,0.005582270464825401,-1.1956429797573351,63.83000183105469,-1.2500136239782016,62.93999862670898,1.0000169543250168,63.20000076293945,0.005582270464825401
11508,2007-09-20,64.79000091552734,65.0,64.18000030517578,64.5,12079500.0,0.004651931488531824,1.3098612737881605,0.39726177723199124,86.49886082910666,67.62189079602119,-2.050698074433768,-2.617321681266077,-2.884263024706243,-2.290860779443932,8.736211948245845,0.8199996948242188,0.4487488981818615,2.39900093078613,0.3763408375754693,4.421661023996791,1.3876708841807996,3.4103309773914603,-2.549813826048293,90.86960199425805,16.649629387815295,1.0113300466053297,9,-1.5050010681152344,-1.9250011444091797,-3.1625003814697266,-2.989999771118164,-0.48999786376953125,3,0.0016978022657379022,-1.3789587808942612,64.48999786376953,-1.1956429797573351,63.83000183105469,-1.2500136239782016,62.93999862670898,0.0016978022657379022
11509,2007-09-21,65.12000274658203,65.55999755859375,64.79000091552734,64.90000152587889,17638200.0,0.005093406797214595,-2.49996532112637,0.7586225040120456,86.91796290187497,71.70668973672869,-2.0578215224861296,-2.8567253127859544,-3.2237972241189254,-2.6385284392359694,9.313590515593196,0.7699966430664062,0.58121195718347,2.578502655029297,0.223285799089453,4.933719510969141,1.400894227059375,3.756111082999219,-2.4934418496300452,84.61554877682795,9.050189936914066,1.1776084279699233,9,-1.4800033569335938,-1.9750041961669922,-3.492502212524414,-3.3200016021728516,-0.1399993896484233,4,-0.013667066217916246,1.3098612737881605,64.79000091552734,-1.3789587808942612,64.48999786376953,-1.1956429797573351,63.83000183105469,-0.013667066217916246
11510,2007-09-24,65.19999694824219,65.55000305175781,64.75,64.98000335693361,12256700.0,0.001228412135845014,-1.3529490962537445,0.9999653211262406,86.59089864777557,75.1287124056026,-1.8004100537285552,-2.8198141416353764,-3.314847435949332,-2.7346253749208955,10.750174247625534,0.8000030517578125,0.7540610898537139,2.492497062683107,-0.12032059485005675,5.1053147202162705,1.1860882339165215,3.7989058914496923,-2.1040861854275192,86.25951308718338,11.916227423595856,1.3064088287665836,9,-1.444997787475586,-1.8049983978271484,-3.5724964141845703,-3.399995803833008,-0.37999725341796875,0,-0.013190194027681845,-2.49996532112637,65.12000274658203,1.3098612737881605,64.79000091552734,-1.3789587808942612,64.48999786376953,-0.013190194027681845
11511,2007-09-25,64.97000122070311,65.33999633789061,64.75,64.80000305175781,10084900.0,-0.003527541998531891,-3.3702740887255236,0.7727414600311974,88.60468871149995,78.60112916504028,-1.2434111176748104,-2.4500147564566177,-3.110736236381271,-2.519678471209261,12.264392749624067,0.5899963378906108,0.964709523168537,2.0940011978149258,-0.6494842349607808,4.837486630590632,0.722258481427076,3.4657439142027755,-1.4798365705637906,69.11007521560012,-8.193624944027732,1.371742716387853,9,-0.9050025939941264,-1.5750026702880717,-3.200000762939439,-3.170000076293931,0.1999969482422017,1,-0.006464493782577629,-1.3529490962537445,65.19999694824219,-2.49996532112637,65.12000274658203,1.3098612737881605,64.79000091552734,-0.006464493782577629
11512,2007-09-26,65.38999938964844,65.62999725341797,64.86000061035156,65.01999664306639,12518700.0,0.0064644937825781845,-1.2318911089242472,2.176510187595634,89.59663787957658,81.57625472894031,-1.3543425427974967,-2.6814300823140726,-3.5181000831143407,-2.954990776019642,14.138990803051882,0.7699966430664062,1.1754784883650728,2.306999397277835,-0.5426070580483326,5.156605852604002,0.882196169614744,3.7318026249409186,-1.568661474156407,83.44838835278394,1.7376688393329829,1.4248032276630855,9,-1.2250003814697266,-1.960000991821289,-3.6199989318847656,-3.589998245239258,-0.7299957275390483,2,-0.01452816878895058,-3.3702740887255236,64.97000122070311,-1.3529490962537445,65.19999694824219,-2.49996532112637,65.12000274658203,-0.01452816878895058
11513,2007-09-27,65.54000091552734,65.75,65.34999847412111,65.37999725341797,9074100.0,0.002293952091742213,-2.636357331114226,0.432439119945547,89.87606953473234,84.05657607075518,-1.2554200227001786,-2.678950591057564,-3.636055256681942,-3.1160768661301717,15.923227249884931,0.40000152587889204,1.3754644702860546,2.273000907897952,-0.715934000068728,5.261935815864632,0.7785334539146191,3.767468361881292,-1.3931043192086463,79.00009155273438,-6.219559884020498,1.4944674539833394,9,-1.3150005340576172,-2.0500011444091797,-3.8600006103515625,-3.739999771118164,-0.7600021362304545,3,-0.0242599958861337,-1.2318911089242472,65.38999938964844,-3.3702740887255236,64.97000122070311,-1.3529490962537445,65.19999694824219,-0.0242599958861337
11514,2007-09-28,65.69999694824219,65.75,65.33999633789061,65.55000305175781,8857800.0,0.0024411966811086483,2.2800292968751137,0.9374403967194355,89.87606155543698,86.49675707659951,-1.1437786533808918,-2.652005593777062,-3.7676102035797783,-3.2773980014249418,17.795974880240585,0.4100036621093892,1.5605877108923778,2.227997016906741,-0.8408723814639387,5.296866415277421,0.6935623177214012,3.762431716092081,-1.2324796711872352,94.99969482421875,7.944861614404971,1.5344346991853408,9,-1.3549976348876953,-2.2099971771240234,-4.154996871948242,-3.899995803833008,-1.2099990844726562,4,-0.02130888830310418,-2.636357331114226,65.54000091552734,-1.2318911089242472,65.38999938964844,-3.3702740887255236,64.97000122070311,-0.02130888830310418
11515,2007-10-01,66.13999938964844,66.19999694824219,65.66000366210939,65.66000366210939,12568700.0,0.006697145537965188,-1.2499920526433648,3.2001017293997016,90.33534000115837,87.62955450160547,-1.2092955882564809,-2.8979890168573803,-4.1541295953104935,-3.722726933922374,19.68379415132555,0.5399932861327983,1.700743188588767,2.4504995346069336,-0.7309692807394583,5.631968349953333,0.8597651269337376,4.0412339422801296,-1.4159855680044728,95.86222862975787,8.77316389279288,1.5907344076731982,10,-1.2150001525878906,-2.4250011444091797,-4.53749942779541,-4.339998245239258,-1.529998779296875,0,-0.01753849475989533,2.2800292968751137,65.69999694824219,-2.636357331114226,65.54000091552734,-1.2318911089242472,65.38999938964844,-0.01753849475989533
11516,2007-10-02,66.05000305175781,66.33999633789061,65.87999725341797,66.16000366210939,9839400.0,-0.001360694567903331,-1.044384917943786,-0.22916997806533188,87.65967980845288,88.43957776329047,-0.8619149570781559,-2.621868890292049,-4.017363202344072,-3.61292736783831,21.7881592616758,0.45999908447264204,1.8306437951327865,2.157003021240236,-1.0841670323768113,5.39817307485729,0.5364179944317158,3.777588048048763,-1.0307926047942004,80.40580248059216,-6.217589955905524,1.6205850268085265,10,-0.7900047302246094,-2.265005111694343,-4.447503089904785,-4.250001907348633,-2.140003204345703,1,-0.018622305830474306,-1.2499920526433648,66.13999938964844,2.2800292968751137,65.69999694824219,-2.636357331114226,65.54000091552734,-0.018622305830474306
11517,2007-10-03,66.09999847412111,66.80000305175781,65.81999969482422,65.87000274658203,9377800.0,0.0007569329304060179,-4.939381328894438,-2.0908586489109426,86.02418985673205,88.38683654413774,-0.7370202991828023,-2.4468388355855097,-4.001957262406982,-3.6389553578852656,24.35680626951203,0.9800033569335938,2.0008621690315778,1.9844985961914148,-1.2190946807561716,5.188091873139001,0.3827019577176287,3.586295234665208,-0.8166308489720961,52.054701462121145,-32.48385520278846,1.6017966384737932,10,-0.3249969482422017,-2.0849971771240376,-4.497498512268081,-4.299997329711928,-1.5100021362304972,2,-0.014069596469656553,-1.044384917943786,66.05000305175781,-1.2499920526433648,66.13999938964844,2.2800292968751137,65.69999694824219,-0.014069596469656553
11518,2007-10-04,66.11000061035156,66.34999847412111,66.0,66.09999847412111,8741800.0,0.00015131825206271543,-2.3333333333334685,0.043488356664169586,85.74948707638659,88.25700589686124,-0.6035603057749768,-2.2201950495439817,-3.947027572786638,-3.6301174107605263,27.064266153431447,0.34999847412110796,2.0462890957284117,1.772000694274908,-1.3300436021866062,4.874044990736422,0.2209785460441509,3.323022842505665,-0.5233058998807962,52.73977613578216,-29.44177227076316,1.5510221482307556,10,-0.33499908447265625,-2.0799999237060547,-4.507500648498535,-4.309999465942383,-0.9499969482421733,3,-0.02193309536916166,-4.939381328894438,66.09999847412111,-1.044384917943786,66.05000305175781,-1.2499920526433648,66.13999938964844,-0.02193309536916166
11519,2007-10-05,66.25,66.40000152587889,66.19999694824219,66.30000305175781,9407400.0,0.002117673398213782,-1.6665649476144988,-4.999237223500619,91.89890532272912,88.84678441630054,-0.6329772654932384,-2.108363910976294,-4.000753972667553,-3.7376572970764173,29.81133144097174,0.29000091552732954,2.053519511884737,1.683500099182126,-1.26355059102481,4.630550789389069,0.20997475407865807,3.157025444285594,-0.43000030517578125,51.75409243618684,-29.94729180553439,1.4735253451034713,10,-0.47499847412109375,-2.219999313354492,-4.522500038146973,-4.44999885559082,0.05999755859375,4,-0.0221886976709903,-2.3333333333334685,66.11000061035156,-4.939381328894438,66.09999847412111,-1.044384917943786,66.05000305175781,-0.0221886976709903
11520,2007-10-08,66.01999664306639,66.37999725341797,65.94999694824219,66.25,5678900.0,-0.00347174878390355,-1.324308720127018,4.599786389991129,83.28274102846477,88.2554568959633,-0.3066748058530635,-1.6328672266291022,-3.647008441074945,-3.495841945440887,32.484844236707666,0.43000030517578125,2.004518552782727,1.2444969177245895,-1.4722928008177405,3.9612866362669195,-0.11389794154658262,2.6028917769957545,0.7800064086914205,20.407781955763785,-57.27019218370742,1.3583948592711663,10,-0.18999481201170454,-1.9899959564208842,-4.444996833801255,-4.219995498657212,1.290000915527358,0,-0.023174778204984148,-1.6665649476144988,66.25,-2.3333333333334685,66.11000061035156,-4.939381328894438,66.09999847412111,-0.023174778204984148
11521,2007-10-09,66.25,66.26999664306639,65.94000244140625,66.09999847412111,7639500.0,0.003483843814429566,2.47371802594102,-0.6521710286262953,80.76934363037299,87.27464642382955,-0.37550435365866974,-1.6148795049020634,-3.757717020398438,-3.707626154547711,35.56875736747094,0.32999420166014204,1.93087873301495,1.2645002365112248,-1.2031128487491287,3.7321133217715854,0.030693693881048034,2.4983067791414015,0.5330029296874983,43.87743186117664,-31.288634836411283,1.2338065426301792,10,-0.18000030517578125,-2.219999313354492,-4.675000190734863,-4.44999885559082,0.6399993896484375,1,-0.02475470776827826,-1.324308720127018,66.01999664306639,-1.6665649476144988,66.25,-2.3333333333334685,66.11000061035156,-0.02475470776827826
11522,2007-10-10,65.83000183105469,66.30000305175781,65.66999816894531,66.26999664306639,8523900.0,-0.006339595002948117,1.5199810793902682,-2.933268907990621,67.44974948347735,84.78283308480123,0.12680696941571057,-0.9838442302326769,-3.234707205282234,-3.282523747345813,37.86904626767804,0.6300048828125,1.8493045902843406,0.6785018920898409,-1.519930482218868,2.876934266398557,-0.4207142950645135,1.7777180792441953,0.919281079101566,21.91820908625399,-49.143907725336064,1.0992161871543575,10,0.23999786376953125,-1.8000011444091797,-4.242502212524414,-4.030000686645508,1.0499954223632812,2,-0.029166063044780866,2.47371802594102,66.25,-1.324308720127018,66.01999664306639,-1.6665649476144988,66.25,-0.029166063044780866
11523,2007-10-11,65.94999694824219,66.23000335693361,65.83000183105469,65.98000335693361,10369200.0,0.0018228028839410992,-1.963011105145772,0.06819718749461583,64.98194548113679,82.01682018765676,0.07943981704332259,-0.9277299984543959,-3.2630018597511423,-3.3982617927073946,39.49318167016235,0.40000152587892046,1.7838114259466664,0.6564971923828153,-1.3447575351411558,2.6577519199067865,-0.34413017137917734,1.657124556144808,0.7345288774414058,38.355820783211975,-29.71163552410369,1.0006273637619871,10,0.28000640869140625,-1.9199962615966797,-4.227497100830078,-4.149995803833008,1.8000030517578125,3,-0.02062169330225916,1.5199810793902682,65.83000183105469,2.47371802594102,66.25,-1.324308720127018,66.01999664306639,-0.02062169330225916
11524,2007-10-12,65.94000244140625,66.23999786376953,65.80999755859375,66.16999816894531,7025800.0,-0.00015154673689798948,1.3243566479709667,7.664886854814575,63.703898364472494,79.0577711169139,0.14199126360230707,-0.7398699122683894,-3.161789006984648,-3.384983163832125,41.12457573824236,0.43000030517578125,1.6625131453510846,0.509502601623538,-1.2487078839637888,2.267713087210865,-0.3696026411701183,1.3886078444171943,0.6836517248730445,38.028819806363565,-26.591657654855688,0.8791052427936616,10,0.2949981689453125,-1.9100017547607422,-4.292502403259277,-4.14000129699707,1.6499938964843608,4,-0.011828916445521198,-1.963011105145772,65.94999694824219,1.5199810793902682,65.83000183105469,2.47371802594102,66.25,-0.011828916445521198
11525,2007-10-15,65.65000152587889,66.16000366210939,65.41000366210939,65.94999694824219,9198100.0,-0.004397951240372677,1.0833077257265558,1.3043521528561621,62.31890467910754,76.24212943587551,0.3969164883508114,-0.2492096782787172,-2.766584669442608,-3.097023563283173,42.811423979922644,0.75,1.512562454166769,0.0840015411376811,-1.2268498047593965,1.3948528870347587,-0.5714241318108577,0.7394272140862199,0.9164332805603692,26.966070601948307,-35.554497756849145,0.6554256729485355,10,0.4550018310547017,-1.4650001525878764,-4.002501487731919,-3.8500003814697124,1.9899978637695455,0,0.010053252359098375,1.3243566479709667,65.94000244140625,-1.963011105145772,65.94999694824219,1.5199810793902682,65.83000183105469,0.010053252359098375
11526,2007-10-16,65.06999969482422,66.0,64.61000061035156,65.76999664306639,14314900.0,-0.008834757312626063,1.3965431059430164,2.3333587650363365,44.52053541801123,71.63061227601767,0.9200374951930144,0.4516069520306587,-2.142366383584772,-2.517187265077311,43.25512083470281,1.3899993896484375,1.331159839688155,-0.5580001831054631,-1.6160540475514296,0.5000536813405034,-1.0870271153284392,-0.028973250882486923,1.4039206200686465,27.21884141716927,-31.305574812767684,0.5290269322229804,10,0.4350013732910156,-0.80999755859375,-3.422499656677246,-3.269998550415039,2.0699996948242188,1,0.034424433291455836,1.0833077257265558,65.65000152587889,1.3243566479709667,65.94000244140625,-1.963011105145772,65.94999694824219,0.034424433291455836
11527,2007-10-17,64.84999847412111,65.58000183105469,64.72000122070311,65.55000305175781,10198300.0,-0.003380993111032904,1.263153139587449,1.0000108991825614,38.46145994937565,66.37638703968311,1.0550267805939768,0.7377881512870346,-1.872701234954306,-2.2940020663631557,42.8917675796502,0.8600006103515767,1.0868203940493402,-0.7960014343261577,-1.7823586860838105,0.1903558174314952,-1.289180060204984,-0.3028228084473312,1.4375298703176327,14.72382013321126,-39.508195115308666,0.4931786258788249,10,0.6550025939941264,-0.47499656677247515,-3.177498817443862,-3.0499973297119283,2.029998779296861,2,0.0314572238014994,1.3965431059430164,65.06999969482422,1.0833077257265558,65.65000152587889,1.3243566479709667,65.94000244140625,0.0314572238014994
11528,2007-10-18,64.90000152587889,65.31999969482422,64.69000244140625,65.23999786376953,13529500.0,0.0007710570999894806,1.519989013671875,0.48570587786512154,36.11117733855704,60.17775059699732,0.9111527415331153,0.7340855578525805,-1.8846528990777074,-2.3382626593541005,42.29523018447928,0.6299972534179688,0.8716747254468942,-0.7514984130859546,-1.718800933408005,0.2158041072360959,-1.2351496732469798,-0.26784715292492933,1.2197740451511265,17.791497189288002,-29.9913841889608,0.48365126016102605,10,0.5949974060058736,-0.21500015258787641,-3.047502517700181,-3.1000003814697124,2.470001220703139,3,0.03050840802753374,1.263153139587449,64.84999847412111,1.3965431059430164,65.06999969482422,1.0833077257265558,65.65000152587889,0.03050840802753374
11529,2007-10-19,64.23000335693361,65.0,64.16000366210939,64.58000183105469,15297000.0,-0.010323546274157214,-2.4285714285715696,1.0294183645991433,19.292598979964623,53.06773481383063,1.413081911906687,1.4060788871844778,-1.1300892984696205,-1.669074186689457,41.15279408407433,0.8399963378906108,0.6575386831672176,-1.3769966125488082,-2.5142148815755263,-0.23977834352209015,-1.9456057470621602,-0.8083874780354563,1.738794718028558,3.4999847412109375,-36.623131116243975,0.5686091345133565,10,0.9999999999999858,0.5199985504150249,-2.1550035476684712,-2.4300022125244283,3.5,4,0.054802996405050264,1.519989013671875,64.90000152587889,1.263153139587449,64.84999847412111,1.3965431059430164,65.06999969482422,0.054802996405050264
11530,2007-10-22,64.33999633789061,64.38999938964844,63.54999923706055,64.30000305175781,11153100.0,0.0017124859910992996,11.000054495912806,-0.11426702997271608,22.683508265610214,46.61375310663477,1.1619065027226583,1.2947350778312483,-1.1628112886192454,-1.7800438255594457,40.341508306437504,0.8400001525878906,0.43565211984267194,-1.2240036010742301,-2.4843859407145175,0.03637873856605722,-1.854194770894381,-0.5938124312540793,1.4117464075292219,32.24476958457123,-2.6679003664208523,0.6301911698201458,10,0.5850048065185689,0.410005569458022,-2.2399969100952006,-2.539995193481431,4.010002136230497,0,0.05051290309269163,-2.4285714285715696,64.23000335693361,1.519989013671875,64.90000152587889,1.263153139587449,64.84999847412111,0.05051290309269163
11531,2007-10-23,64.55000305175781,64.59999847412111,63.959999084472656,64.40000152587889,7727900.0,0.0032640150111964417,4.120151371806532,3.75066768409173,26.44384512101442,42.05754151080555,0.7659427162240178,1.1084822989872976,-1.3011849066093433,-1.9920513248431035,39.35348803374051,0.6399993896484517,0.1671890211884488,-0.9929969787597628,-2.3078684022708984,0.32187444475137283,-1.6504326905153306,-0.335561267004195,0.8934956024917255,49.261208712531925,15.83459475327409,0.6574357117555684,10,0.34499549865722656,0.31999778747558594,-2.445002555847168,-2.750001907348633,3.8499984741210795,1,0.04786980932306051,11.000054495912806,64.33999633789061,-2.4285714285715696,64.23000335693361,1.519989013671875,64.90000152587889,0.04786980932306051
11532,2007-10-24,64.44000244140625,64.51999664306639,63.72999954223633,64.33000183105469,11114300.0,-0.0017041147196129591,4.852068497796374,0.733329942525743,25.36875413540224,37.65607580572394,0.7353685729546555,1.2054672756479192,-1.1090363729097987,-1.8877451967893322,38.18382095591254,0.8200035095214844,-0.03355927708068407,-1.055497741699213,-2.4592732794720717,0.3482777960736456,-1.7573855105856353,-0.35360997281279083,0.7384062944368281,50.28265390790849,18.50180225673909,0.7018877688864278,10,0.45499610900878906,0.7349987030029297,-1.9675025939941406,-2.605001449584961,3.2999954223632812,2,0.041899392395231994,4.120151371806532,64.55000305175781,11.000054495912806,64.33999633789061,-2.4285714285715696,64.23000335693361,0.041899392395231994
11533,2007-10-25,63.95000076293945,64.44999694824219,63.72999954223633,64.41999816894531,10605500.0,-0.007603998446653493,1.7169971569438947,-4.2726799833541405,19.251360897738152,32.716904976086795,1.0189941328932406,1.6551003948482474,-0.5463673087424468,-1.4017147211472647,36.85329688437095,0.7199974060058594,-0.25330717904763844,-1.4659994125366183,-3.030101003019709,0.09810217794647969,-2.2480502077781637,-0.6839486172950728,1.0004306430740684,27.586297614631594,-1.5991670135491454,0.7820507952415489,10,0.9050006866455078,1.2250003814697266,-1.0625019073486257,-1.700000762939439,3.759998321533203,3,0.045816989140311515,4.852068497796374,64.44000244140625,4.120151371806532,64.55000305175781,11.000054495912806,64.33999633789061,0.045816989140311515
11534,2007-10-26,64.30000305175781,64.59999847412111,63.81999969482422,64.18000030517578,9531300.0,0.0054730615268607785,1.166682561380039,-0.2553264019089824,27.720293790938584,28.87261487740135,0.4602987002509451,1.2594067839175267,-0.8287754836008858,-1.7471467544510517,35.37152522842371,0.7799987792968892,-0.4044326422252311,-1.0459974288940401,-2.680317615787601,0.5883227579995136,-1.8631575223408134,-0.2288373354472668,0.4543678506022957,71.42898663401671,39.43403394625825,0.8171600934467772,10,0.47499656677246094,0.8749980926513672,-1.2250032424926758,-1.94000244140625,3.6399993896484375,4,0.047744938555493555,1.7169971569438947,63.95000076293945,4.852068497796374,64.44000244140625,4.120151371806532,64.55000305175781,0.047744938555493555
11535,2007-10-29,64.98000335693361,65.45999908447266,64.30000305175781,64.44999694824219,12797700.0,0.010575431926938439,-1.795190690235226,4.4166189840423336,35.26685194363796,27.844427824693206,-0.3628980999620097,0.5144212938102157,-1.4444591372089945,-2.4042057791601863,33.29027820975313,1.1599960327148438,-0.547922539498785,-0.30799732208249964,-1.905594322541134,1.2895996783761348,-1.1067958223118097,0.49080117814681046,-1.430004119873061,72.25457488164595,40.03750283277556,0.7987985002293162,10,-0.4150028228759908,0.19499778747557173,-1.5875043869018697,-2.3400039672851705,3.2299957275390483,0,0.04232071187953501,1.166682561380039,64.30000305175781,1.7169971569438947,63.95000076293945,4.852068497796374,64.44000244140625,0.04232071187953501
11536,2007-10-30,64.81999969482422,65.26999664306639,64.75,64.80000305175781,7698400.0,-0.002462352321382477,-7.666412359336021,0.037729059004734916,37.530847220076616,27.741026410326644,-0.27053604794673447,0.6087630319367179,-1.214546849300163,-2.2240340920519728,30.98932218983284,0.519996643066392,-0.7021724015945097,-0.40650081634521484,-1.9750223278760188,1.1620206951855891,-1.1907615721106168,0.37775993942018715,-1.2318004608154283,63.00580583847288,28.267960772765655,0.784260755765401,10,-0.3150005340576172,0.35500144958496094,-1.2450008392333984,-2.1800003051757812,3.4800033569335938,1,0.054458481887014853,-1.795190690235226,64.98000335693361,1.166682561380039,64.30000305175781,1.7169971569438947,63.95000076293945,0.054458481887014853
11537,2007-10-31,65.16999816894531,65.25,64.59999847412111,64.83000183105469,10547400.0,0.005399544519730126,1.6000061035155682,17.00267073636017,40.88787837194657,28.27177096959215,-0.6373982294652194,0.1955445725109115,-1.4839701349157863,-2.5538599584240558,28.142506919807055,0.650001525878892,-0.8349196970970496,-0.010002326965334873,-1.5236721458356897,1.503667491905027,-0.7668372364005194,0.7468325824698496,-1.5443629379272465,83.236936863436,46.93438890661447,0.7568349094351795,10,-0.6649990081787109,0.0050029754638671875,-1.4399995803833008,-2.529998779296875,2.5100021362304688,2,0.049562735118699575,-7.666412359336021,64.81999969482422,-1.795190690235226,64.98000335693361,1.166682561380039,64.30000305175781,0.049562735118699575
11538,2007-11-01,64.66000366210939,65.37999725341797,64.51999664306639,64.80000305175781,11156800.0,-0.007825602595750047,-3.0951100777444682,-0.4117673458396494,36.61090938111005,30.196027680830532,-0.18442145413608557,0.623295840792764,-0.9086262325550578,-2.019428117208335,25.215028025419706,0.8600006103515767,-0.8825244834876287,-0.44749698638914026,-1.9117053738778225,1.016711401099542,-1.1796011801334885,0.28460720735520795,-0.9976811540222315,51.21977316499123,14.510351501506157,0.7321041937443412,11,-0.15500450134278765,0.5149974822997905,-0.8625049591064595,-1.9850044250488423,3.1299972534179545,3,0.04763368430591375,1.6000061035155682,65.16999816894531,-7.666412359336021,64.81999969482422,-1.795190690235226,64.98000335693361,0.04763368430591375
11539,2007-11-02,64.77999877929689,65.0,64.36000061035156,64.73000335693361,9896700.0,0.0018557858087133727,1.612253795251222,-0.35711171662128965,40.56396278312345,32.18274484944311,-0.24383730690342986,0.4084676190125691,-0.9637541033975197,-2.1196285193071986,21.993406868230974,0.6399993896484375,-0.8912516237032264,-0.25400180816649254,-1.6210933799016232,1.113089763568638,-0.9375475940340579,0.4295439777010728,-1.0817227396820215,41.379083548734144,3.2952065857908934,0.6835457858675668,11,-0.18499946594239702,0.3950023651122905,-0.9224987030029439,-2.0449981689453267,2.7700042724609233,4,0.045230014825381026,-3.0951100777444682,64.66000366210939,1.6000061035155682,65.16999816894531,-7.666412359336021,64.81999969482422,0.045230014825381026
11540,2007-11-05,64.48999786376953,64.86000061035156,64.01000213623047,64.01000213623047,10137400.0,-0.004476704553752486,-2.5416918332962455,9.600793529681063,43.28701537005207,34.0542082104473,0.07786756706167353,0.6092018456880623,-0.6035036483055904,-1.8156294074746029,19.32303149574146,0.8499984741210938,-0.906450840651928,-0.46750278472900675,-1.772083210496774,0.8370776410387606,-1.1197929976128904,0.18478742815487692,-0.7564873632575058,35.0363093646975,-4.239256506264269,0.652290212883884,11,0.10500144958496094,0.6850032806396484,-0.5724983215332031,-1.7549972534179688,3.2099990844726562,0,0.05349673890398643,1.612253795251222,64.77999877929689,-3.0951100777444682,64.66000366210939,1.6000061035155682,65.16999816894531,0.05349673890398643
11541,2007-11-06,64.61000061035156,64.88999938964844,64.15000152587889,64.48999786376953,7820100.0,0.0018607962561190128,1.1764633284341093,0.25000794735670917,47.15642423760295,36.475060444025154,-0.0365758595611112,0.3794915330181823,-0.6413873180641829,-1.9259035178990018,16.51467425838739,0.7399978637695455,-0.7982368383136844,-0.2655000686645508,-1.426252067893003,0.8952519305638944,-0.8458760682787698,0.31487593094966826,-0.8419603381603267,43.79566515192017,1.3560383280606132,0.5803759996142243,11,-0.015001296997070312,0.5650005340576172,-0.29000186920166016,-1.6500015258789062,3.2600021362304688,1,0.055718904815244885,-2.5416918332962455,64.48999786376953,1.612253795251222,64.77999877929689,-3.0951100777444682,64.66000366210939,0.055718904815244885
11542,2007-11-07,63.90999984741211,64.52999877929689,63.72999954223633,64.09999847412111,10751600.0,-0.010834247892381299,-1.9090921701496573,-1.583285650709,39.83570949076534,38.76221028769484,0.648538518986058,0.9784405019508995,0.1455747923403834,-1.21312029854343,14.469351135242087,0.8800010681152344,-0.7227241495578482,-0.8695007324218693,-2.015357225995814,0.27635576115206817,-1.4424289792088416,-0.296572485634897,1.5499992370605469,10.90912453732282,-33.21703835495545,0.5729282467869701,11,0.6849994659423828,1.2650012969970703,0.6124982833862305,-0.8800010681152344,3.6799964904785014,2,0.06869039610118954,1.1764633284341093,64.61000061035156,-2.5416918332962455,64.48999786376953,1.612253795251222,64.77999877929689,0.06869039610118954
11543,2007-11-08,64.58999633789061,64.88999938964844,63.95000076293945,63.97000122070313,16433400.0,0.010639907559099049,-1.8484978094258269,-3.263155781315523,53.688454749691324,41.64756150533403,0.07696631221064365,0.20167189251141338,-0.45743092898685234,-1.8776874010761446,12.08255530289094,0.9799995422363281,-0.6535603141387014,-0.12150421142580115,-1.127806328832449,0.8847979059808466,-0.624655270129125,0.38164684727752274,0.83540275573732,67.71625871447641,17.68895922927407,0.5031510587033251,11,0.005002975463881398,0.3850040435791158,0.3050050735473775,-1.329994201660142,2.9600067138672017,3,0.047840287079757404,-1.9090921701496573,63.90999984741211,1.1764633284341093,64.61000061035156,-2.5416918332962455,64.48999786376953,0.047840287079757404
11544,2007-11-09,65.16000366210939,65.75,63.849998474121094,63.849998474121094,16168600.0,0.008825009390570182,-1.9007542005183309,2.1129282339044075,57.67795452662157,44.13768401455444,-0.40031872787858447,-0.45299230813125746,-0.9338546379154025,-2.4227266577128574,9.813742166608765,1.9000015258789062,-0.5503716978474671,0.4875030517578267,-0.36739946754114783,1.3424055710567941,0.06005179210833944,0.914954311407314,-1.430004119873061,70.79226711939504,17.750736975442237,0.4274512596494837,11,-0.42000389099122515,-0.18500328063966265,-0.2575025558471822,-1.9000015258789205,2.549995422363267,4,0.04036214097003343,-1.8484978094258269,64.58999633789061,-1.9090921701496573,63.90999984741211,1.1764633284341093,64.61000061035156,0.04036214097003343
11545,2007-11-12,66.30999755859375,66.94999694824219,64.98000335693361,66.37000274658203,17582900.0,0.01764876967238549,2.229514655393424,-0.045805305611367836,64.01269784190137,47.08011186142385,-1.4995014662219006,-1.6348240228726638,-1.9810976818531998,-3.541929542992875,8.894885837389271,1.9699935913085795,-0.3317702459144698,1.6044971466064482,0.5606494580165844,2.648344835196319,1.0825733023115163,2.12642099090138,-2.5395980072021516,80.12422654581253,25.50550625185756,0.5219238442949345,11,-0.9699993133544922,-1.0599994659423828,-1.407496452331543,-3.0499954223632812,1.0100021362304688,0,0.01870012877120608,-1.9007542005183309,65.16000366210939,-1.8484978094258269,64.58999633789061,-1.9090921701496573,63.90999984741211,0.01870012877120608
11546,2007-11-13,67.30999755859375,67.34999847412111,66.52999877929689,66.73000335693361,16501000.0,0.015080682202052165,1.4848624966764625,-9.665734265734029,70.01391806219706,50.31633849367391,-2.3570163838390528,-2.591259840979234,-2.870733402680827,-4.482976301853853,9.685511506393958,1.040000915527358,-0.1335958086631308,2.492497253417966,0.9314347526538569,4.053559754182075,1.7119660030359114,3.2730285038000204,-3.4599990844726562,98.8950020074583,41.921448228506804,0.7805312503820546,11,-1.769998550415039,-1.8599987030029297,-2.3799962997436523,-4.049995422363281,0.0200042724609375,1,0.0057940782022603,2.229514655393424,66.30999755859375,-1.9007542005183309,65.16000366210939,-1.8484978094258269,64.58999633789061,0.0057940782022603
11547,2007-11-14,66.88999938964844,67.30000305175781,66.75,67.19999694824219,12128500.0,-0.0062397590874921915,1.1568334131163236,-0.5344838926086344,70.70423125464404,54.10448536851102,-1.863326782219488,-2.119248744505029,-2.3323374476093477,-4.011936189254243,10.518863568976636,0.55999755859375,-0.01081908286585076,1.970499038696289,0.15469312737646135,3.7863049500161168,1.062596083036368,2.87840199435621,-2.830000915527336,86.85716901506662,25.085421078897745,0.9079029556599139,11,-1.3500003814697266,-1.4400005340576172,-1.8399991989135742,-3.6299972534179688,1.1399993896484517,2,0.014650969739510078,1.4848624966764625,67.30999755859375,2.229514655393424,66.30999755859375,-1.9007542005183309,65.16000366210939,0.014650969739510078
11548,2007-11-15,66.87999725341797,67.30000305175781,66.54000091552734,66.76000213623047,11491600.0,-0.00014953111558879684,-1.7143051771117166,-0.38708407166765113,69.08281285621732,57.27324648774366,-1.6822036702258742,-2.058863638270651,-2.2019349701819237,-3.959054358339081,11.325622609176465,0.7600021362304688,0.11800637198970776,1.86149711608887,-0.15468042973597562,3.8776746619137157,0.8534083431764401,2.8695858890013,-2.6225987792968652,86.57139369419608,24.946311685607512,1.008088772912424,11,-1.3399982452392578,-1.4299983978271484,-1.8299970626831055,-3.5949954986572266,0.9900054931640625,3,0.010616015454999905,1.1568334131163236,66.88999938964844,1.4848624966764625,67.30999755859375,2.229514655393424,66.30999755859375,0.010616015454999905
11549,2007-11-16,67.75,67.77999877929689,66.58000183105469,67.19999694824219,15135600.0,0.013008414807277324,2.9344122870649256,4.58354526958291,69.92804215379535,60.23336057482625,-2.331823105199689,-2.794933562660873,-2.939590246603842,-4.777489621651469,12.498281555050502,1.1999969482422017,0.23853844161570237,2.555500030517578,0.23722199369406383,4.873778067341092,1.396361012105828,3.714639048929328,-3.307045525878891,98.9286132735328,37.051577868376064,1.1591390184117554,11,-1.9950008392333984,-2.085000991821289,-2.619997978210449,-4.194997787475586,-0.19000244140625,4,-0.002951984475899394,-1.7143051771117166,66.87999725341797,1.1568334131163236,66.88999938964844,1.4848624966764625,67.30999755859375,-0.002951984475899394
11550,2007-11-19,67.58999633789061,68.01000213623047,67.44000244140625,67.45999908447266,19230900.0,-0.0023616776695112307,-5.706251963556394,0.2363573311138596,69.92804215379535,62.76354034329207,-1.8839591144980403,-2.507526147600956,-2.651527715189829,-4.56712371174104,12.902707092162144,0.5699996948242188,0.4390489088703049,2.2329963684081946,-0.2804857375551535,4.746478474371543,0.9762553154265277,3.4897374213898615,-2.880078319355434,71.62129421043555,9.478617222125905,1.2567410529816725,11,-1.7199954986572124,-1.809995651245103,-2.4574956893920756,-4.034994125366197,-0.2599945068359233,0,0.001775451295812136,2.9344122870649256,67.75,-1.7143051771117166,66.87999725341797,1.1568334131163236,66.88999938964844,0.001775451295812136
11551,2007-11-20,67.63999938964844,67.94999694824219,67.19999694824219,67.83000183105469,15463500.0,0.0007397995926476941,2.488431511710433,-1.4615881213687847,68.57143348833038,65.95639856524375,-1.6304123590499984,-2.4392253148795646,-2.5770204952540183,-4.567878503696605,13.558968423175576,0.75,0.6244640839892668,2.1284996032714787,-0.5505419327061247,4.807541139249082,0.788978835282677,3.4680203712602804,-2.600072959343734,74.82976603209534,14.721056511944823,1.3395207679888015,11,-1.7099990844726562,-1.8599987030029297,-2.494997024536133,-4.084997177124023,-0.26000213623046875,1,-0.004730923975631907,-5.706251963556394,67.58999633789061,2.9344122870649256,67.75,-1.7143051771117166,66.87999725341797,-0.004730923975631907
11552,2007-11-21,67.13999938964844,67.65000152587889,66.94000244140625,67.0,14971600.0,-0.007392075761557759,-4.461646810258709,-0.7368294249919691,68.6746468823498,67.62153102442802,-0.6973918773899328,-1.8198833061856874,-1.9705825493563793,-4.024710178338864,13.768887389891676,0.709999084472642,0.8206493037575342,1.493499755859375,-1.2299426127207909,4.216942124439541,0.13177857156929917,2.855220940149451,-1.8030653887511505,40.81618883514294,-19.573509804800977,1.3617211842900825,11,-1.2099990844726562,-1.3599987030029297,-2.257497787475586,-3.5849971771240234,-0.44000244140625,2,0.0028299440442882684,2.488431511710433,67.63999938964844,-5.706251963556394,67.58999633789061,2.9344122870649256,67.75,0.0028299440442882684
11553,2007-11-23,66.87999725341797,67.40000152587889,66.16999816894531,67.40000152587889,5964700.0,-0.003872537065744419,3.730743272983566,-3.7143324250680183,65.48668234552738,68.48916744875089,-0.08760479033018953,-1.400945528162083,-1.6243120213425186,-3.724210114541961,13.572016614558843,1.2300033569335795,1.0002232422708772,1.0869977951049776,-1.5665230468299285,3.7405186370398837,-0.23976262586248254,2.413758216072438,-1.275756438987358,38.58682356648547,-23.207599455075247,1.326760420967453,11,-0.3849945068359375,-1.099996566772461,-1.9399957656860352,-3.3249950408935547,-0.9699935913085795,4,0.017194999597882843,-4.461646810258709,67.13999938964844,2.488431511710433,67.63999938964844,-5.706251963556394,67.58999633789061,0.017194999597882843
11554,2007-11-26,67.37000274658203,68.08000183105469,66.38999938964844,66.75,15977400.0,0.007326637459438956,-1.5223842356678832,-1.1923031779101825,70.63035244866833,69.22446240505833,-0.25831948730774457,-1.7382844444621668,-2.0234779665413782,-4.17572630654734,13.91009891631056,1.69000244140625,1.316075010108733,1.4235033035278377,-1.2215408120403026,4.068547419095978,0.10098124574376754,2.746025361311908,-1.5251857999714389,62.82734433668333,-2.2546496671107477,1.3225220577840715,11,-0.24500274658203125,-1.555002212524414,-2.2800025939941406,-3.720001220703125,-1.44000244140625,0,0.0074217007513091016,3.730743272983566,66.87999725341797,-4.461646810258709,67.13999938964844,2.488431511710433,67.63999938964844,0.0074217007513091016
11555,2007-11-27,67.73000335693361,67.87999725341797,67.23000335693361,67.58000183105469,15183000.0,0.005343633600636055,1.8889303334971648,0.24193687319266427,71.60661790346404,69.401429054088,-0.44221286198292376,-1.9833878304796144,-2.278200947333076,-4.492358443003653,14.706160702808443,0.6499938964843608,1.53515144340615,1.6460039138794116,-1.072388559992632,4.364396387751455,0.2868076769433827,3.0052001508154405,-1.6169642241897293,81.67550769329168,13.326702911487331,1.3591962369360218,11,-0.605003356933608,-1.9150028228759908,-2.7400007247924947,-4.080001831054702,-1.8900070190429972,1,-0.002510051526853463,-1.5223842356678832,67.37000274658203,3.730743272983566,66.87999725341797,-4.461646810258709,67.13999938964844,-0.002510051526853463
11556,2007-11-28,68.34999847412111,68.48000335693361,67.05999755859375,67.83999633789061,15187400.0,0.009153921252892383,2.6882697395145994,3.3999796551547425,81.09238018048717,70.55566782362612,-1.004839309329057,-2.4510302690894292,-2.8122352939483903,-5.0743601798054385,15.749404768494191,1.420005798339858,1.7228368117084614,2.0894990921020593,-0.7394819584455803,4.918480142649699,0.6750085668282395,3.503989617375879,-2.000923817579931,94.37209563474111,17.982702250921164,1.4144905252738216,11,-1.0249977111816548,-2.244997024536147,-3.5124969482422017,-4.699996948242202,-1.4899978637695455,2,-0.01492314068525713,1.8889303334971648,67.73000335693361,-1.5223842356678832,67.37000274658203,3.730743272983566,66.87999725341797,-0.01492314068525713
11557,2007-11-29,68.40000152587889,68.66000366210939,67.55999755859375,67.98999786376953,11035900.0,0.0007315735607034135,1.3655843410063735,0.8039253818420444,79.26263446625424,71.68675911363022,-0.9142683047669067,-2.3680536509913566,-2.795201110457228,-5.077390444924433,17.16414922894672,1.1000061035156392,1.7852572148729138,1.978001976013175,-0.9557047118432678,4.911708663869618,0.5111486320849536,3.4448553199413965,-1.7525968512827745,89.55817017495372,11.573014789034346,1.4668533439282196,11,-0.9850006103515483,-2.2049999237060405,-3.5175018310546733,-4.749999999999986,-1.459999084472642,3,-0.014912342831966297,2.6882697395145994,68.34999847412111,1.8889303334971648,67.73000335693361,-1.5223842356678832,67.37000274658203,-0.014912342831966297
11558,2007-11-30,67.73999786376953,68.75,67.19999694824219,68.54000091552734,16655400.0,-0.009649176131372617,1.5409860669885185,-1.951209527353994,69.54536994972696,71.64423997984484,-0.13348158196434667,-1.5446695193100197,-2.0841188254585745,-4.38431332398676,18.248598334355844,1.5500030517578125,1.6930801014465402,1.1639986038208008,-1.702860589099302,4.030857796740904,-0.2694309926392435,2.597428200280845,-0.7705773511712835,57.20331038049979,-20.795635368625803,1.4334295964600499,11,-0.279998779296875,-1.4999980926513672,-2.704998016357422,-3.974996566772461,0.06000518798828125,4,-0.015352833603846094,1.3655843410063735,68.40000152587889,2.6882697395145994,68.34999847412111,1.8889303334971648,67.73000335693361,-0.015352833603846094
11559,2007-12-03,67.70999908447266,68.08000183105469,67.30000305175781,67.62000274658203,9768100.0,-0.00044285178982739204,-1.1369954641416358,-0.11249499322893819,62.77369315737521,70.84931231357594,-0.12265178881227712,-1.3532915537308838,-2.012975454146982,-4.329063333374648,19.67718098732211,0.779998779296875,1.627228670753155,0.987499809265131,-1.7910185591898085,3.7660181777200705,-0.4017593749623387,2.376758993492601,-0.5100021362304688,38.461573187908556,-37.646396000914336,1.3892591842274682,12,-0.25,-1.4699993133544922,-2.694997787475586,-3.944997787475586,0.20000457763673296,0,-0.026583893763130195,1.5409860669885185,67.73999786376953,1.3655843410063735,68.40000152587889,2.6882697395145994,68.34999847412111,-0.026583893763130195
11560,2007-12-04,67.94000244140625,68.20999908447266,67.40000152587889,67.44000244140625,8107400.0,0.0033968890864501944,-1.7930862118859452,5.555781620888437,56.68791872383988,69.52892178418811,-0.3327810781958078,-1.382456122930833,-2.2008920943675605,-4.533339360946194,20.974895715682816,0.8099975585937642,1.5931048534027923,1.0450029373168945,-1.5737113059146424,3.6637171805484314,-0.264354184298881,2.35436005893267,0.80999755859375,52.0712196178988,-20.280479076030566,1.3093571216157711,12,-0.48000335693359375,-1.700002670288086,-2.9650020599365234,-4.17500114440918,-0.06000518798828125,1,-0.02958495825730889,-1.1369954641416358,67.70999908447266,1.5409860669885185,67.73999786376953,1.3655843410063735,68.40000152587889,-0.02958495825730889
11561,2007-12-05,68.20999908447266,68.25,67.44999694824219,67.44999694824219,9752700.0,0.0039740452364460666,-1.1052652712944837,1.5200042724609375,64.47361596544033,69.06214057119817,-0.5737570212603202,-1.4428996165107435,-2.417382315094187,-4.7816852963862075,22.41239873774352,0.8000030517578125,1.4889050960450163,1.1349996566772518,-1.3116483130940964,3.5816476264486,-0.08832432820841518,2.3583236415629187,0.5130009460449259,65.16129984938128,-5.134321975953995,1.2233239848856707,12,-0.75,-1.9699993133544922,-3.339998245239258,-4.444997787475586,-0.26000213623046875,2,-0.034745679202355495,-1.7930862118859452,67.94000244140625,-1.1369954641416358,67.70999908447266,1.5409860669885185,67.73999786376953,-0.034745679202355495
11562,2007-12-06,68.30000305175781,68.37000274658203,67.75,68.19000244140625,7604500.0,0.0013195128059406702,3.96002197265625,0.1447372383677157,65.3017131525855,69.04158843864907,-0.53854384878926,-1.2513076322743046,-2.4652706873890793,-4.832370246442551,23.303424220327763,0.6200027465820312,1.3962165436404348,1.0055034637451143,-0.992058998020994,3.0030659255112226,0.006722232862060196,2.0042846946281685,0.39653700866699637,70.96799598350086,2.61832885591096,0.9987812308830553,12,-0.7300033569335938,-2.0600032806396484,-3.460002899169922,-4.285001754760742,-0.5400009155273438,3,-0.021083490147357886,-1.1052652712944837,68.20999908447266,-1.7930862118859452,67.94000244140625,-1.1369954641416358,67.70999908447266,-0.021083490147357886
11563,2007-12-07,67.68000030517578,68.5,67.58000183105469,68.5,12058400.0,-0.009077638636592611,1.2438988081392643,-7.454501317797198,49.20274100683166,66.66074272288944,0.23118486929662652,-0.40890481243806676,-1.814324236922232,-4.167632318999651,24.795826686035046,0.9199981689453125,1.3008069016934911,0.23100051879882244,-1.3121051495986507,1.7741061871962955,-0.540552315399907,1.0025533529975519,0.9906089845581079,31.666518316951286,-31.459559112875933,0.7715528341987349,12,0.22499847412109375,-1.4400005340576172,-2.8400001525878906,-3.664999008178711,0.6299972534179688,4,-0.010933774533581686,3.96002197265625,68.30000305175781,-1.1052652712944837,68.20999908447266,-1.7930862118859452,67.94000244140625,-0.010933774533581686
11564,2007-12-10,67.79000091552734,68.0,67.44999694824219,67.73000335693361,8315100.0,0.0016253045191423343,1.2916997806529549,-0.073167781613135,52.30418999569327,64.51602851091492,0.20900544252296527,-0.32861858452267256,-1.8966228740231799,-4.2348376762455615,25.72915881916376,0.5500030517578125,1.2441485468784066,0.2095012664794922,-0.8994589842212406,1.318461517180225,-0.3449788588708742,0.7639813918298586,0.85519621892945,35.45453914925281,-25.498257902076503,0.5544801253503692,12,0.11499786376953125,-1.5500011444091797,-2.950000762939453,-3.7749996185302734,0.04000091552734375,0,0.00014754589313148436,1.2438988081392643,67.68000030517578,3.96002197265625,68.30000305175781,-1.1052652712944837,68.20999908447266,0.00014754589313148436
11565,2007-12-11,67.55000305175781,67.97000122070311,67.48000335693361,67.79000091552734,10231500.0,-0.0035403136233703725,-1.5789547653944658,-4.000127161750693,49.006666015447365,60.95094915924382,0.47023539905865164,0.009529119010991849,-1.6453254424594093,-3.94342540450873,25.374215786528854,0.48999786376950283,1.2283705126268387,-0.09249687194824219,-1.0273641327997467,0.8423703889032623,-0.5599305023739873,0.37493675847750296,1.0702901705274286,9.524363129059916,-47.62114653746891,0.4674336304257508,12,0.42499542236328125,-1.3100032806396484,-2.6650028228759766,-3.535001754760742,-1.2600021362304688,1,0.005329394435048984,1.2916997806529549,67.79000091552734,1.2438988081392643,67.68000030517578,3.96002197265625,68.30000305175781,0.005329394435048984
11566,2007-12-12,67.69999694824219,68.40000152587889,67.01999664306639,68.0,19269400.0,0.00222048689427079,1.5090858648911731,1.2500238420701275,56.69852267459057,58.44382562683674,0.24400184217724075,-0.1156798825865053,-1.7791425615174319,-4.043963803224052,24.34896580894771,1.3800048828125,1.1336832800676717,0.037997055053708095,-0.8838469649793552,0.9598410750867714,-0.42292495496282356,0.49891906507023975,0.8958904401149255,45.9458623516014,-12.71722499154368,0.46092201001653144,12,0.18500137329101562,-1.4599971771240234,-2.8149967193603516,-3.684995651245117,-2.4300003051757955,2,0.002658793401621562,-1.5789547653944658,67.55000305175781,1.2916997806529549,67.79000091552734,1.2438988081392643,67.68000030517578,0.002658793401621562
11567,2007-12-13,67.87000274658203,68.0,67.41999816894531,67.5,7775900.0,0.0025111640473163277,-1.1886596899336395,-1.2333299425258126,62.10272232440327,57.616864779578556,-0.010158802918681431,-0.21976954493385392,-1.9322743185751676,-4.1545608770582305,23.268310048610868,0.5800018310546875,0.9990773564990576,0.15900268554688068,-0.6914823732791149,1.0094877443728763,-0.2662398438661171,0.5842452149598785,0.6628490119634591,57.432714563347446,-3.6141550607758077,0.4252425294129984,12,-0.11000442504882812,-1.6300029754638672,-2.9850025177001953,-3.855001449584961,-3.6700057983398438,3,0.0011786385505072605,1.5090858648911731,67.69999694824219,-1.5789547653944658,67.55000305175781,1.2916997806529549,67.79000091552734,0.0011786385505072605
11568,2007-12-14,67.58999633789061,67.93000030517578,67.38999938964844,67.58000183105469,9492100.0,-0.004125628368351952,-1.7692397981141672,0.027011980122443397,52.8349598179961,56.5125610752031,0.2752809909628695,0.12243268845537614,-1.6386221094356586,-3.8171288283040496,22.47867742577992,0.5400009155273438,0.7202618272827408,-0.15650367736817827,-0.9152650318982438,0.6022576771618873,-0.535884354633211,0.2228769998968545,0.8823412160357123,41.30417956656346,-18.71122534598814,0.37938067726502994,12,0.17000198364259234,-1.289997100830064,-2.704996109008775,-3.5749950408935405,-4.079998016357408,4,0.002515250888459608,-1.1886596899336395,67.87000274658203,1.5090858648911731,67.69999694824219,-1.5789547653944658,67.55000305175781,0.002515250888459608
11569,2007-12-17,67.55000305175781,67.76000213623047,67.20999908447266,67.43000030517578,12357700.0,-0.0005917042210339396,1.0370448861950579,12.006870229024706,47.471909510369095,55.48856005148413,0.3242952189581416,0.15460093626143134,-1.5896796907664736,-3.710258194777502,21.07861940934177,0.5500030517578125,0.46092742283849475,-0.18649711608887287,-0.9503189656910394,0.5773247335132936,-0.5684080408899632,0.19541380871221747,0.8642408657341178,38.40612560813902,-18.08994561790972,0.381910924801085,12,0.20999526977539062,-1.2500038146972656,-2.765003204345703,-3.535001754760742,-5.090003967285156,0,0.011250843412303313,-1.7692397981141672,67.58999633789061,-1.1886596899336395,67.87000274658203,1.5090858648911731,67.69999694824219,0.011250843412303313
11570,2007-12-18,67.70999908447266,67.90000152587889,67.18000030517578,67.90000152587889,12275400.0,0.002368557002021987,6.578862833280779,-1.5833174391250644,39.67744952304036,52.73343044677301,0.1433130523741255,0.004275369736305379,-1.7312680812660517,-3.782766673882051,19.481482584650035,0.7200012207031108,0.32097985439276044,-0.032501220703125,-0.7933569767865123,0.7283545353802623,-0.41292909874482575,0.34792665733857575,0.648474942042256,50.00000000000103,-1.6345767121070764,0.3804278780416948,12,0.049999237060546875,-0.8449974060058594,-2.852499008178711,-3.6799983978271484,-4.6399993896484375,1,0.0017723046552151622,1.0370448861950579,67.55000305175781,-1.7692397981141672,67.58999633789061,-1.1886596899336395,67.87000274658203,0.0017723046552151622
11571,2007-12-19,67.31999969482422,67.75,67.20999908447266,67.58999633789061,8853900.0,-0.00575984928255413,-1.2040949785908914,1.421016704143944,34.30231010805359,49.289052330713915,0.4400673153363215,0.38901709357588743,-1.3344281807507627,-3.3114494995594725,18.230041882911756,0.5400009155273438,0.24252094658007195,-0.4065006256103487,-1.1895664459619582,0.3765651947412607,-0.7980335357861463,-0.01496771543455111,0.9849352363527544,17.073102652611208,-28.53485810203826,0.3915329101758027,12,0.4399986267089844,0.1399993896484375,-2.0250015258789062,-3.2150020599365234,-4.349998474121087,2,-0.015300041354219807,6.578862833280779,67.70999908447266,1.0370448861950579,67.55000305175781,-1.7692397981141672,67.58999633789061,-0.015300041354219807
11572,2007-12-20,67.33000183105469,67.68000030517578,67.23000335693361,67.68000030517578,11029400.0,0.000148575999343592,1.5714223433241694,1.2963067619882567,42.65240325848872,48.56123702534247,0.31067096314242804,0.4152704427804963,-1.3237926760696155,-3.246116013794193,17.36471387740413,0.4499969482421733,0.19091298350181773,-0.405998611450201,-1.1632908847425654,0.3512936618421634,-0.7846447480963832,-0.02735247480401881,0.9235355685978561,20.000203450520836,-23.143782778549898,0.3786461366461787,12,0.37999725341795454,0.12999725341796875,-1.8350028991699219,-3.025003433227539,-5.150001525878906,3,-0.03059565025940869,-1.2040949785908914,67.31999969482422,6.578862833280779,67.70999908447266,1.0370448861950579,67.55000305175781,-0.03059565025940869
11573,2007-12-21,68.02999877929689,68.19000244140625,67.34999847412111,67.34999847412111,19689500.0,0.010396508676750793,-1.470598795004951,-1.942866485013624,54.62427427019108,48.81902416695335,-0.37376277703860694,-0.20464614225060984,-1.9984608473747727,-3.8732869436155113,17.95146824451967,0.8600006103515625,0.08790935166028646,0.23649826049806677,-0.4142751135857168,0.8872716345818503,-0.0888884265438179,0.5618849475399514,0.1741969900922129,84.15808676340758,38.75202363378473,0.3253866870418888,12,-0.31999969482424717,-0.569999694824233,-2.5349998474121236,-3.7250003814697408,-4.889999389648452,4,-0.05629871967924038,1.5714223433241694,67.33000183105469,-1.2040949785908914,67.31999969482422,6.578862833280779,67.70999908447266,-0.05629871967924038
11574,2007-12-24,67.87000274658203,68.30000305175781,67.58999633789061,67.61000061035156,2772000.0,-0.00235184529745347,-3.7332095720058516,0.3823559110951542,48.967553614068734,48.81467834457794,-0.22487284595561619,-0.0055555740263457665,-1.8141507789674591,-3.641773613019893,17.903376700331286,0.7100067138672017,-0.03960335551576577,0.051502227783203125,-0.5684562858985913,0.6714607414649976,-0.258477029057687,0.36148148462409324,-0.8500061035156392,61.60720976015149,16.340163958165107,0.3099792568408971,12,-0.1600036621093892,-0.410003662109375,-2.3750038146972656,-3.565004348754883,-4.510002136230469,0,-0.0642405223015613,-1.470598795004951,68.02999877929689,1.5714223433241694,67.33000183105469,-1.2040949785908914,67.31999969482422,-0.0642405223015613
11575,2007-12-26,67.55999755859375,67.98999786376953,67.36000061035156,67.98000335693361,6399800.0,-0.004567631876276734,1.8636576442232664,-1.6153936441797547,40.5247599410113,47.01759359640246,0.0968879590257643,0.30678942386845165,-1.4735835132774042,-3.2536635103849108,17.67603222155729,0.6299972534179688,-0.0405743573953572,-0.2500026702880831,-0.8796563074008219,0.3796509668246557,-0.5648294888444525,0.06482414826828631,-0.514400787353523,32.10983488370465,-10.201164345843864,0.3148268185563703,12,0.18000411987304688,-0.09999847412109375,-1.8499984741210938,-3.039999008178711,-4.089996337890618,2,-0.07548843484930479,-3.7332095720058516,67.87000274658203,-1.470598795004951,68.02999877929689,1.5714223433241694,67.33000183105469,-0.07548843484930479
11576,2007-12-27,67.33000183105469,67.98000335693361,67.01000213623047,67.09999847412111,7623400.0,-0.003404318174221266,-3.731759057667685,-0.5476194801183832,36.41451853498213,44.163348730911224,0.3004790942565023,0.48111870153257996,-1.1963701013817598,-2.9740498558790875,16.60336970583103,0.9700012207031392,-0.07376715912393195,-0.42899856567382244,-1.0394312487034227,0.18143411735577786,-0.7342149071886297,-0.12378222415901519,0.970001220703125,24.806160288142507,-13.306556338690235,0.30521634151480265,12,0.3250007629394531,0.12999725341796875,-1.5050010681152344,-2.6950016021728516,-4.460002899169915,3,-0.06327048894072096,1.8636576442232664,67.55999755859375,-3.7332095720058516,67.87000274658203,-1.470598795004951,68.02999877929689,-0.06327048894072096
11577,2007-12-28,67.37999725341797,67.93000030517578,67.02999877929689,67.75,5279200.0,0.000742543012084429,1.4657462663168617,-1.6086841145056887,44.99992370566668,43.29278916287463,0.19407593377719934,0.3697460970701343,-1.1905009798526578,-2.970120168038875,15.308556248013371,0.900001525878892,-0.07134623662807371,-0.3280029296875,-0.8806470593426923,0.22464119996769227,-0.6043249945150961,-0.05168086485990386,0.8942057800292957,28.681771674266482,-9.823079714560837,0.276322064827596,12,0.2750053405761719,0.0800018310546875,-1.5249967575073242,-2.589996337890625,-4.329998016357422,4,-0.06544963212344346,-3.731759057667685,67.33000183105469,1.8636576442232664,67.55999755859375,-3.7332095720058516,67.87000274658203,-0.06544963212344346
11578,2007-12-31,66.69999694824219,67.33000183105469,66.55000305175781,67.29000091552734,8515000.0,-0.010092020375398358,1.328334415103793,1.5945934800090726,34.733771437730525,41.87744048813701,0.8208773563429332,1.020140361773116,-0.4629979823015731,-2.246147991431428,14.578091867809759,0.8299942016601562,-0.1394964783090984,-0.9560031890869141,-1.668550932479107,-0.2434554456947211,-1.3122770607830034,-0.5997293173908247,1.5489220672607473,8.571079799107142,-29.067143529449748,0.3562738716960934,12,0.725006103515625,0.7600021362304688,-0.844996452331543,-1.8349952697753906,-3.8899955749511648,0,-0.06776606971322396,1.4657462663168617,67.37999725341797,-3.731759057667685,67.33000183105469,1.8636576442232664,67.55999755859375,-0.06776606971322396
11579,2008-01-02,65.91000366210939,67.0,65.72000122070311,66.55999755859375,11970500.0,-0.011843977845243603,-1.4854374685194103,1.101677162401538,30.096997485250625,40.81294581727148,1.5128662179075718,1.7585289610303363,0.3878969559207093,-1.3898247307203917,14.237028872390638,1.2799987792968892,-0.2746104595371719,-1.655996704101554,-2.711835506648086,-0.600157901555022,-2.18391610537482,-1.128077302828288,2.2709587148437436,8.37016398181162,-31.46833670216929,0.5279194012732644,1,1.0999984741210795,1.3249969482421733,0.22749805450438032,-0.9300022125244283,-3.880004882812507,2,-0.04202706901157982,1.328334415103793,66.69999694824219,1.4657462663168617,67.37999725341797,-3.731759057667685,67.33000183105469,-0.04202706901157982
11580,2008-01-03,65.93000030517578,66.40000152587889,65.36000061035156,65.75,9277600.0,0.0003033931414857527,-1.1666706403134117,-0.2769261467674599,27.819494239686406,40.092632943008475,1.3564712005872082,1.665624506073172,0.4267440427784379,-1.3478112074204773,13.894637513392786,1.0400009155273295,-0.3503458518444802,-1.5354999542236385,-2.802896141908221,-0.2681037665390562,-2.1691980480659225,-0.9018018603813545,2.103304402402344,21.755690736119206,-16.595200383017314,0.633698093842291,1,0.9000015258789062,1.125,0.5399999618530273,-0.6049995422363281,-4.049999237060554,3,-0.03898073233623911,-1.4854374685194103,65.91000366210939,1.328334415103793,66.69999694824219,1.4657462663168617,67.37999725341797,-0.03898073233623911
11581,2008-01-04,65.83999633789061,66.40000152587889,65.72000122070311,65.72000122070311,12714800.0,-0.001365144348074665,-10.3337995930824,0.6666384096977918,24.040711117701946,38.024667149587714,1.3571809378035056,1.6537591205847235,0.5689889363920031,-1.2004810354264066,13.490723531324878,0.6800003051757812,-0.4081246543554897,-1.5070037841797017,-2.9165226312381947,-0.09748493712120876,-2.2117632077089553,-0.8022443606504481,1.9794440419093888,18.67687877573381,-16.547285234626735,0.704759423529249,1,0.9900054931640767,1.2150039672851705,0.6300039291381978,-0.4499950408935405,-2.8699951171874787,4,-0.03599628263988153,-1.1666706403134117,65.93000030517578,-1.4854374685194103,65.91000366210939,1.328334415103793,66.69999694824219,-0.03599628263988153
11582,2008-01-07,66.86000061035156,67.20999908447266,65.75,65.76000213623047,12352700.0,0.015492167818878633,-1.6071348287818203,9.167026958290947,42.15054751411872,36.638697510024116,0.2944615671544284,0.5484619941592825,-0.38229858524735505,-2.151536358423229,12.404280647910038,1.4599990844726562,-0.4312010657036467,-0.4149993896484432,-1.7654226874075931,0.9354239081107067,-1.090211038528011,0.2602122592311247,0.762684587892565,76.14208479853764,39.96495481947151,0.6752116488795739,1,-0.029998779296875,0.19499969482421875,-0.14499950408935547,-1.269998550415039,-3.450000762939453,0,-0.05967696144245982,-10.3337995930824,65.83999633789061,-1.1666706403134117,65.93000030517578,-1.4854374685194103,65.91000366210939,-0.05967696144245982
11583,2008-01-08,66.94000244140625,67.75,66.59999847412111,67.05000305175781,13478500.0,0.0011965574382943878,-1.9113647776877112,-0.10000069358228314,43.49677742604026,36.030833489132064,0.04870575522302545,0.432345435054998,-0.37544061122218864,-2.164138435962272,11.368326505162987,1.150001525878892,-0.3986970877390945,-0.2979976654052763,-1.6422347153040704,1.0462393844935178,-0.9701161903546733,0.3741208595441208,-1.5800018310546875,66.1088801067477,28.96560617555918,0.6721185249493957,1,-0.2650032043457031,0.11499786376953125,-0.13500118255615234,-1.1400012969970703,-4.150001525878906,1,-0.05811178760787605,-1.6071348287818203,66.86000061035156,-10.3337995930824,65.83999633789061,-1.1666706403134117,65.93000030517578,-0.05811178760787605
11584,2008-01-09,67.80000305175781,68.29000091552734,66.98999786376953,66.98999786376953,19489900.0,0.012847334612877237,-2.2098635194830885,-7.363642668886115,50.834917484928745,37.17640654956734,-0.9189007580317252,-0.4499358653731065,-1.1480806194165893,-2.956323363908922,10.764737539407818,1.3499984741210938,-0.387527879485134,0.5615028381347713,-0.7836060664910036,1.9066117427605462,-0.11105161417810905,1.2340572904476517,-2.3922024536132795,83.27652516267794,45.78664325485225,0.6725544523128846,1,-0.9750022888183594,-0.8700027465820312,-0.9500036239624023,-1.650003433227539,-4.900001525878913,2,-0.07359884150237395,-1.9113647776877112,66.94000244140625,-1.6071348287818203,66.86000061035156,-10.3337995930824,65.83999633789061,-0.07359884150237395
11585,2008-01-10,67.91000366210939,68.23000335693361,67.34999847412111,67.43000030517578,13043400.0,0.0016224278082643817,-1.7499850990023513,0.5925929414424348,55.77304087778478,39.32735347654541,-1.0884991271578173,-0.5603107002813914,-1.1895630207237957,-3.0034073437270337,10.128529875928539,0.8800048828125,-0.47504748798370144,0.6535034179687642,-0.7185226042167301,2.0255294401542585,-0.03250959312397583,1.3395164290615043,-2.38691505126954,85.2141128972413,43.27689090432848,0.6860130110927455,1,-1.085002899169936,-0.980003356933608,-1.060004234313979,-1.7600040435791158,-4.25000381469728,3,-0.08658525350799351,-2.2098635194830885,67.80000305175781,-1.9113647776877112,66.94000244140625,-1.6071348287818203,66.86000061035156,-0.08658525350799351
11586,2008-01-11,67.87999725341797,68.02999877929689,67.33999633789061,67.33999633789061,15541800.0,-0.0004418555010057279,-1.5555602650503388,1.1249940395772036,55.36058203536882,40.478537735401204,-1.0865317806189125,-0.5440198752772858,-1.08481619760245,-2.906986311915503,10.282500422309035,0.6900024414062784,-0.5343877856232524,0.6144969940185518,-0.7720627292889191,2.0010567173260227,-0.0787828676351836,1.3077768556722873,-2.2462321503906253,83.85812935723877,37.52894026285061,0.6932798616537362,1,-1.0549964904785156,-0.9499969482421875,-1.0299978256225586,-1.7299976348876953,-4.649997711181641,4,-0.0883912261060179,-1.7499850990023513,67.91000366210939,-2.2098635194830885,67.80000305175781,-1.9113647776877112,66.94000244140625,-0.0883912261060179
11587,2008-01-14,67.94999694824219,68.29000091552734,67.30999755859375,68.29000091552734,11661600.0,0.0010312271310630727,4.7646583641871425,-0.6296359089560297,49.11109076605888,42.07601766077102,-1.1925874009448734,-0.6405612347287786,-1.0890043131829543,-2.9069352821688312,10.567531745144773,0.9800033569335938,-0.5370942389886153,0.6804969787597628,-0.7138445841164724,2.074838541635998,-0.016673802678354832,1.3776677601978804,-2.209982412714851,79.88145111777223,36.753686237550056,0.6971707814381163,1,-1.1249961853027344,-1.0199966430664062,-1.0999975204467773,-1.799997329711914,-4.969997406005859,0,-0.0732891236379648,-1.5555602650503388,67.87999725341797,-1.7499850990023513,67.91000366210939,-2.2098635194830885,67.80000305175781,-0.0732891236379648
11588,2008-01-15,67.76000213623047,68.16999816894531,67.44999694824219,67.69999694824219,11545300.0,-0.0027960974325935695,-1.5714091088677267,-0.1764837877257938,48.78586490073364,44.15255848471357,-0.9347134138771196,-0.4608025665322657,-0.8176076233721119,-2.6527122203600157,10.922554906632033,0.720001220703125,-0.5082017862354888,0.482001876831049,-0.9226013993312563,1.8866051529933543,-0.22029976125010364,1.1843035149122016,-1.9179881455031307,59.23095883657875,17.67895235344311,0.7023016380811505,1,-0.9350013732910156,-0.8300018310546875,-0.8550024032592773,-1.6100025177001953,-4.5800018310546875,1,-0.06419719822429681,4.7646583641871425,67.94999694824219,-1.5555602650503388,67.87999725341797,-1.7499850990023513,67.91000366210939,-0.06419719822429681
11589,2008-01-16,68.30999755859375,68.84999847412111,67.33000183105469,67.33000183105469,18310300.0,0.008116815304366698,-2.1020474892954746,16.331849968213604,57.86165332719137,47.490576161103014,-1.2387341161407193,-1.0023318502155263,-1.2820002358141807,-3.136225889916915,11.92506350399532,1.5199966430664205,-0.5111479412878595,0.9939975738525391,-0.48094952958081194,2.46894467728589,0.25652402213586356,1.7314711255692146,-2.3700640908744077,64.93502633130318,21.272058455835598,0.7374735517166734,1,-1.0249977111816406,-1.2049980163574219,-1.2374982833862305,-2.1599979400634766,-4.459999084472656,2,-0.08080803455353014,-1.5714091088677267,67.76000213623047,4.7646583641871425,67.94999694824219,-1.5555602650503388,67.87999725341797,-0.08080803455353014
11590,2008-01-17,67.83000183105469,68.55999755859375,66.0,68.37000274658203,18336600.0,-0.007026727341445715,4.565269312103496,-0.5510237446477229,54.980090580260764,50.92828499027622,-0.515042250372872,-0.5406017918905377,-0.7108653195095229,-2.588192188528893,12.041235786087189,2.55999755859375,-0.42217992181899433,0.5080017089843807,-0.9746502624304014,1.9906536803991628,-0.23332427672301037,1.2493276946917717,1.0199966430664205,64.2106249414407,17.412127810602357,0.7413259857073891,1,-0.5300025939941406,-0.7250022888183594,-0.757502555847168,-1.680002212524414,-4.110000610351555,3,-0.07268170679775332,-2.1020474892954746,68.30999755859375,-1.5714091088677267,67.76000213623047,4.7646583641871425,67.94999694824219,-0.07268170679775332
11591,2008-01-18,66.29000091552734,68.16000366210939,66.01000213623047,68.16000366210939,22716600.0,-0.02270383125394937,1.2994634952367154,3.4629621780471873,41.62828527162312,50.87025585222115,1.2242474154097494,0.9679025806641732,0.9003902931606831,-0.9839467513393458,12.163686162658024,2.1500015258789205,-0.26720933015661785,-0.980499267578125,-2.5333366441547867,0.5723381089985367,-1.7569179558664558,-0.20408057928979417,2.559997558593764,10.175476168167958,-37.307140225376315,0.7764186882883304,1,1.1349983215332031,0.8149986267089844,0.8174982070922852,-0.1400012969970703,-3.25,4,-0.039674174563168574,4.565269312103496,67.83000183105469,-2.1020474892954746,68.30999755859375,-1.5714091088677267,67.76000213623047,-0.039674174563168574
11592,2008-01-22,65.26999664306639,66.75,64.5,64.66999816894531,29488900.0,-0.015387000428024322,-3.7872604640970073,-0.3208543277370822,39.5620392429411,50.43306272076568,2.229440340898236,1.9243245493525905,2.003832410864689,0.1006114684610111,12.869876616889709,2.25,-0.11906046678063831,-1.8975032806396683,-3.6887090791433224,-0.10629748213601431,-2.7931061798914953,-1.0019003813878413,3.523001861572297,17.701078463526713,-33.270016289360015,0.8956028992518261,1,1.4050025939941548,1.4050025939941548,1.7925024032592916,0.8800029754638814,-2.559997558593736,1,-0.03125474499387415,1.2994634952367154,66.29000091552734,4.565269312103496,67.83000183105469,-2.1020474892954746,68.30999755859375,-0.03125474499387415
11593,2008-01-23,64.19999694824219,65.56999969482422,62.13000106811523,65.0,22843600.0,-0.01639343879049926,2.546385873839869,-1.3333418104599581,38.008376277628415,49.0078914755101,3.2071640077751624,2.838193775955048,3.1246350954054662,1.2198585085552054,13.326384909589143,3.4399986267089915,0.03552706125339,-2.776002883911133,-4.955752287277662,-0.596253480544604,-3.8658775855944043,-1.6861281822278613,4.421281616210948,30.803522011436158,-24.500599420329642,1.0898747016832646,1,1.2900028228759766,1.2900028228759766,2.800002098083496,1.950002670288086,-2.2399978637695312,2,-0.019003075763218802,-3.7872604640970073,65.26999664306639,1.2994634952367154,66.29000091552734,4.565269312103496,67.83000183105469,-0.019003075763218802
11594,2008-01-24,63.5099983215332,64.54000091552734,63.34000015258789,64.54000091552734,18084400.0,-0.010747642671467106,1.3300927006136833,1.2874983310763126,34.487180427685985,46.64279586994356,3.6035851461994497,3.3569146858816055,3.8400904639549935,1.959743633734064,13.637865387967945,1.2000007629394531,0.0174720116314262,-3.2480012893676786,-5.877075722191435,-0.6189268565439221,-4.562538505779557,-1.9334640729558004,4.721803593139654,21.46186635500443,-36.51261644547343,1.3145372164118811,1,1.980001449584961,1.980001449584961,3.520000457763672,2.6400012969970703,-1.279998779296875,3,-0.005196001024700636,2.546385873839869,64.19999694824219,-3.7872604640970073,65.26999664306639,1.2994634952367154,66.29000091552734,-0.005196001024700636
11595,2008-01-25,62.459999084472656,63.9900016784668,62.34000015258789,63.540000915527344,23938400.0,-0.016532817899706065,-1.500002889922839,1.0485428263502328,30.70778293855308,43.903595970297374,4.245679829769301,4.221692828316137,4.8667968103552255,3.050996335270085,14.653208865849166,1.6500015258789062,-0.04920207865490056,-4.043000602722174,-7.266639029899494,-0.8193621755448532,-5.654819816310834,-2.4311813891335134,5.405694779406744,5.47260156548033,-55.098623261680345,1.61181921358866,1,3.030000686645508,3.030000686645508,4.569999694824219,3.690000534057617,0.18000030517578125,4,0.022254233269657364,1.3300927006136833,63.5099983215332,2.546385873839869,64.19999694824219,-3.7872604640970073,65.26999664306639,0.022254233269657364
11596,2008-01-28,63.06999969482422,63.13000106811523,62.5,62.65999984741211,10182000.0,0.009766260315287267,1.3773508856532466,-0.3796288447138276,27.305379592142614,41.480739173195566,3.2202745991192216,3.4532286215454633,4.2078733996850985,2.483181390174309,16.43419004820523,0.670001983642571,-0.22677650787468906,-3.2199998855590763,-6.760901877698814,0.320902106580661,-4.990450881628945,-1.4495488894892077,4.451552601309331,20.346295325343508,-36.67503260968381,1.7704509960698687,1,2.4200000762939453,2.4200000762939453,4.242500305175781,3.0799999237060547,0.06000137329100852,0,0.010306033439417606,-1.500002889922839,62.459999084472656,1.3300927006136833,63.5099983215332,2.546385873839869,64.19999694824219,0.010306033439417606
11597,2008-01-29,62.97000122070313,63.38999938964844,62.83000183105469,63.34000015258789,10074000.0,-0.0015855156905810741,1.382981486441517,-0.9024367550870229,26.284327737833166,38.98056837731774,2.838020138751837,3.379152233200138,4.270318268151193,2.6304814479134038,18.18840941102891,0.55999755859375,-0.4714804622317388,-3.0994985580444236,-6.894712407947061,0.695715291858221,-4.997105482995742,-1.2018916330931049,4.228058001749325,24.41861883507563,-30.15389583231421,1.897606924951322,1,2.519998550415032,2.519998550415032,4.639997482299798,3.1799983978271413,-0.34000015258790484,1,0.0011116355957954127,1.3773508856532466,63.06999969482422,-1.500002889922839,62.459999084472656,1.3300927006136833,63.5099983215332,0.0011116355957954127
11598,2008-01-30,62.18000030517578,63.0,62.0,62.97000122070313,13653300.0,-0.012545670957802346,1.3529454003644164,2.1351437732620484,16.14454309553213,34.34533390713337,3.0768189593596844,4.019231998604511,5.0131338724446834,3.463510700606861,19.987538375867754,1.0,-0.7612910754865823,-3.663499641418454,-7.821598644881419,0.49459936204451793,-5.742549143149944,-1.5844501396869646,4.71397542801644,7.086623633693076,-42.04342083427042,2.079049501731486,1,3.0999984741210938,3.2449989318847656,5.404998779296875,3.969999313354492,-0.6700019836425781,2,0.00852362136853757,1.382981486441517,62.97000122070313,1.3773508856532466,63.06999969482422,-1.500002889922839,62.459999084472656,0.00852362136853757
11599,2008-01-31,63.13999938964844,63.38999938964844,61.72000122070313,61.86000061035156,21274200.0,0.015439033125780544,-1.141026644234918,-1.6202497416631916,23.93438549563578,30.895811119952818,1.4598516035666478,2.994605852186581,3.988084811172257,2.552239783037436,20.47554431390492,1.6699981689453054,-1.0273313040881646,-2.565000343322751,-6.894758720344569,1.7647580336990671,-4.72987953183366,-0.40012115481184196,3.3624582848884046,62.554972801381915,17.246200044293275,2.1648791885109073,1,1.8000030517578267,2.145000457763686,4.444999694824219,3.010000228881836,-1.80999755859375,3,-0.01868863345870153,1.3529454003644164,62.18000030517578,1.382981486441517,62.97000122070313,1.3773508856532466,63.06999969482422,-0.01868863345870153
11600,2008-02-01,63.36000061035156,63.59000015258789,62.75,63.349998474121094,11780400.0,0.003484339924450408,2.5744594506850205,0.00781417638223303,25.802986576660402,29.1374445982903,0.6024543440597014,2.7111992766436828,3.709407042904104,2.3801859822187055,20.458883245057162,0.8400001525878906,-1.3050239245968243,-2.216499137878415,-6.668949363898378,2.2359510881415474,-4.4427242508884035,0.009725975131566145,2.664211418801912,87.7005522134436,45.31542091405498,2.226225113009982,2,0.875,1.924999237060561,4.224998474121094,2.789999008178711,-0.9200019836425852,4,-0.017834612645673098,-1.141026644234918,63.13999938964844,1.3529454003644164,62.18000030517578,1.382981486441517,62.97000122070313,-0.017834612645673098
11601,2008-02-04,63.47000122070313,63.709999084472656,63.0,63.38000106811523,7976200.0,0.001736120727460877,1.4912428641221782,8.998093058735211,26.119399343123092,27.64381794275496,0.05628905908594106,2.545025610797147,3.539186323951604,2.315906124997703,20.386045484660702,0.7099990844726562,-1.7133919030897147,-1.9879987716674705,-6.536047481610417,2.5600499382754762,-4.262023126638944,0.28602558330400285,2.123789727605306,87.93979289430433,48.21994802339657,2.2740243549714747,2,0.17499923706053977,1.8149986267089915,4.1299991607665945,2.6799983978271413,-0.9200019836425852,0,-0.013077072870513184,2.5744594506850205,63.36000061035156,-1.141026644234918,63.13999938964844,1.3529454003644164,62.18000030517578,-0.013077072870513184
11602,2008-02-05,62.86999893188477,63.75,62.79999923706055,63.72000122070313,11320400.0,-0.009453320896150363,1.0879141148014797,-9.444453863432578,25.025512500248453,26.201277523046073,0.31296110774685104,2.9837592623324767,4.086873777514505,2.951259475229726,21.8678071048643,0.9500007629394531,-2.1297112088866896,-2.38850097656249,-7.0267557903705224,2.2497538372455423,-4.707628383466506,-0.06937356965847385,2.3364130436631356,56.650167621281334,18.597021723760456,2.3191274069040166,2,0.26000213623046164,2.415000915527351,4.687501907348626,3.2800006866455007,-0.05999755859375,1,0.004135551783803093,1.4912428641221782,63.47000122070313,2.5744594506850205,63.36000061035156,-1.141026644234918,63.13999938964844,0.004135551783803093
11603,2008-02-06,63.04999923706055,63.36999893188477,62.77999877929688,63.18000030517578,9556900.0,0.0028630556423390185,1.3137337033351886,0.1529420212455626,22.0806941937647,24.822779052610375,-0.05288253239417884,2.632349092076552,3.863953566134356,2.798435489639246,24.01168426334643,0.5900001525878906,-2.365270797121923,-2.014000511169428,-6.681516583597784,2.653515561258928,-4.347758547383606,0.31975752504474997,1.8077716630028817,65.51718306047884,29.589437131216236,2.3337580362141765,2,-0.19499778747558594,2.2350006103515767,4.507501602172852,3.1000003814697266,-0.39999771118164773,2,-0.006661350896550733,1.0879141148014797,62.86999893188477,1.4912428641221782,63.47000122070313,2.5744594506850205,63.36000061035156,-0.006661350896550733
11604,2008-02-07,62.81000137329102,63.18000030517578,62.5,62.81000137329102,13693300.0,-0.0038064689401051677,-1.1935396542176326,-0.0,22.657961847226858,23.928354486907466,0.08647208033172404,2.6133273357095206,4.04156105363753,3.063052950666865,25.615215132254228,0.6800003051757812,-2.534598383433412,-2.004498291015615,-6.588954721402466,2.579958139371236,-4.296726506209048,0.2877299241778104,1.7339925588363698,24.80010986328182,-7.238157634130303,2.2922282151934263,2,-0.07500076293946023,2.474998474121101,4.632499694824212,3.3399982452392507,1.229999542236321,3,-0.0206973893223098,1.3137337033351886,63.04999923706055,1.0879141148014797,62.86999893188477,1.4912428641221782,63.47000122070313,-0.0206973893223098
11605,2008-02-08,62.02999877929688,63.18999862670898,61.93999862670898,62.849998474121094,13338800.0,-0.012418445740168815,-1.4999999999999645,-100.0,24.70309262096707,23.639211490110178,0.8929699687849109,3.0885812912541226,4.737217547398636,3.8675409006780157,27.42659324435718,1.25,-2.643417067571093,-2.4905006408691364,-6.992534588861524,2.011533307123244,-4.741517614865323,-0.23948366687294964,2.2315958816880865,4.972380348212812,-28.59907954737535,2.2510169739961903,2,0.7050018310546804,3.2550010681152415,5.0925025939941335,4.120000839233391,3.279998779296868,4,-0.011284813187451226,-1.1935396542176326,62.81000137329102,1.3137337033351886,63.04999923706055,1.0879141148014797,62.86999893188477,-0.011284813187451226
11606,2008-02-11,61.88000106811523,62.13999938964844,61.36000061035156,62.13000106811523,11133400.0,-0.002418147898331391,4.777840571928826,0.3048781622456506,27.54969591049256,23.779807953739002,0.9570597222369699,2.9155063577093827,4.779399784298114,4.027189505146758,29.466677338371294,0.779998779296875,-2.671534941596356,-2.340498542785646,-6.697235106860241,2.016238021288949,-4.518866824822943,-0.16213026074834858,2.12743424884156,21.757346885354455,-13.250653094462951,2.178368282037296,2,0.674999237060554,3.224998474121101,5.062500000000007,4.269998550415046,2.9999961853027415,0,0.009049734145565536,-1.4999999999999645,62.02999877929688,-1.1935396542176326,62.81000137329102,1.3137337033351886,63.04999923706055,0.009049734145565536
11607,2008-02-12,62.97000122070313,63.1500015258789,62.0099983215332,62.13999938964844,11421300.0,0.01761474036479216,-1.0917413854649933,-3.3200073242187784,41.875853519650555,26.638842445307716,-0.1485634659239139,1.510744653694296,3.5904151384739222,2.9427382665227313,30.77624182136441,1.2700004577636719,-2.535060327803201,-1.0014986038207923,-5.016603165187782,3.01360595754619,-3.0090508845042834,1.0060536768626989,0.71974193146103,80.09959974113184,42.71904378879119,2.007552280683492,2,-0.41500091552735086,2.134998321533196,3.9724998474121023,3.1799983978271413,2.4099960327148366,1,-0.006669874154369482,4.777840571928826,61.88000106811523,-1.4999999999999645,62.02999877929688,-1.1935396542176326,62.81000137329102,-0.006669874154369482
11608,2008-02-13,63.40999984741211,63.75,62.59000015258789,62.59000015258789,11190600.0,0.006987432399228055,-1.8292689734738878,0.9879492600422748,49.3169502849037,29.459127421893044,-0.4422450299042282,0.7674951814558142,3.0757811411741045,2.5061132646529103,31.903710499426204,1.1599998474121094,-2.4015449551256864,-0.34399986267089844,-3.94491973043354,3.25692000509175,-2.1444597965522263,1.4564600712104223,-2.049999237060547,85.77404855999133,44.463980207745294,1.800459933881323,2,-0.8549995422363281,1.6949996948242188,3.532501220703125,2.8299999237060547,1.4799995422363281,2,-0.009462205891261677,-1.0917413854649933,62.97000122070313,4.777840571928826,61.88000106811523,-1.4999999999999645,62.02999877929688,-0.009462205891261677
11609,2008-02-14,62.790000915527344,63.63000106811523,62.61999893188477,63.29999923706055,10864100.0,-0.009777620775535567,-1.376469215475967,-0.6219494040696322,52.394788536196984,32.41377208406377,0.1373269397394452,1.0042336866574573,3.6133685393295707,3.1206456192246037,32.237492325221886,1.0100021362304545,-2.259374612766422,-0.6879989624023466,-3.59860109327073,2.222603168466037,-2.1433000278365455,0.7673021030318452,-1.3822003173828108,59.832664032024304,13.411509586543517,1.4553010654341918,2,-0.2350006103515625,2.3149986267089844,4.07499885559082,3.4499988555908203,1.7600021362304688,3,-0.002229644650535767,-1.8292689734738878,63.40999984741211,-1.0917413854649933,62.97000122070313,4.777840571928826,61.88000106811523,-0.002229644650535767
11610,2008-02-15,62.9000015258789,63.099998474121094,62.45000076293945,62.66999816894531,11916000.0,0.0017518810120664696,1.0634937935210416,-0.450988458632824,48.66981075756665,34.91937335233528,-0.05004981169535938,0.53329473608391,3.413120634578469,3.004485302655503,34.656711372931646,0.6499977111816406,-1.9420825603708494,-0.33149833679200214,-2.4048398337628853,1.741843160178881,-1.3681690852774508,0.7051724116934395,-1.4453569396972554,64.4352012053805,14.10785989116907,1.036670748485443,2,-0.3450012207031179,2.204998016357429,3.977499008178718,3.339998245239265,1.7999954223632884,4,0.018123996216111715,-1.376469215475967,62.790000915527344,-1.8292689734738878,63.40999984741211,-1.0917413854649933,62.97000122070313,0.018123996216111715
11611,2008-02-19,63.65999984741211,63.83000183105469,63.04999923706055,63.25,10392600.0,0.012082643928403192,1.0799963379092514,1.7825820147942302,54.893607811202166,38.238050609107916,-0.8719582660936922,-0.45728437768609353,2.561141431355651,2.246356469501592,36.902507764106296,0.9300003051757884,-1.7175190622435537,0.5600000381469741,-0.9550039979933445,2.0750040742872926,-0.19750197992318874,1.317502056217137,-2.1594481529540985,90.65924967983852,35.52394070816528,0.7575020180701599,2,-1.0649986267089844,1.4449996948242188,3.217500686645508,2.5799999237060547,0.9600028991699219,1,0.025918908500417004,1.0634937935210416,62.9000015258789,-1.376469215475967,62.790000915527344,-1.8292689734738878,63.40999984741211,0.025918908500417004
11612,2008-02-20,63.22999954223633,63.709999084472656,63.11000061035156,63.65999984741211,13772900.0,-0.006754638803117441,1.2641504001842574,-1.0487816224564799,57.8475295411015,42.21214342547867,-0.43082773360529814,-0.19810882729233015,2.8893662264059827,2.6690386384478586,37.616108677521645,0.5999984741210938,-1.5279765867318105,0.23199958801269815,-0.8921198197224385,1.3561189957478348,-0.33006011585487016,0.7940592918802665,-1.636269842314448,56.52160692615802,-4.497735015547455,0.5620597038675698,2,-0.6349983215332031,1.875,3.647500991821289,3.010000228881836,0.9500007629394531,2,0.026095171961522334,1.0799963379092514,63.65999984741211,1.0634937935210416,62.9000015258789,-1.376469215475967,62.790000915527344,0.026095171961522334
11613,2008-02-21,62.97999954223633,63.56999969482422,62.75,63.38000106811523,11085000.0,-0.003953819418154647,1.1025666105872687,0.9302354464966744,48.662208531271276,45.10150416815027,-0.21434172751470726,-0.04658260680108839,3.052574903518206,2.9077973725777184,36.83470728745838,0.8199996948242188,-1.3509651815206922,0.04299945831299112,-0.9285341812911128,1.014533097917095,-0.4427673614890608,0.5287662781150431,-1.296818957069135,38.405678918838234,-21.493293096062516,0.48576681980205016,2,-0.3849983215332031,2.125,3.897500991821289,3.260000228881836,1.8900032043457031,3,0.03810729959710657,1.2641504001842574,63.22999954223633,1.0799963379092514,63.65999984741211,1.0634937935210416,62.9000015258789,0.03810729959710657
11614,2008-02-22,63.18000030517578,63.27999877929688,62.5,62.7599983215332,10142300.0,0.00317562344225375,1.5161294292095218,-1.0500009536706971,48.48993009374173,47.74448610956968,-0.3982153070331691,-0.2873038154927343,2.762771203968356,2.695049534447051,36.086317973492406,0.7799987792968821,-1.0917809871869508,0.2595001220703139,-0.6817975101348068,1.2007977542754347,-0.21114869403224645,0.7301489381728743,-1.4109468701730918,52.89847661011889,-3.339871025496983,0.4706488161025605,2,-0.5849990844726562,1.9249992370605469,3.697500228881836,3.059999465942383,2.69000244140625,4,0.027065512444015782,1.1025666105872687,62.97999954223633,1.2641504001842574,63.22999954223633,1.0799963379092514,63.65999984741211,0.027065512444015782
11615,2008-02-25,63.849998474121094,63.93999862670898,63.209999084472656,63.34000015258789,9979000.0,0.010604592682954328,1.115944913450451,1.2142759829610994,52.914090867071714,50.56275221585625,-0.8749021289060934,-0.893645021389645,2.016641025853616,2.0090453017325274,34.50114494868013,0.759998321533196,-0.795206117513608,0.8599983215332045,-0.14147393678649678,1.8614705798529059,0.35926219237335033,1.3607344506930588,-1.9985071032763244,93.7499834431389,39.80643867259883,0.5007361291598521,2,-0.875,1.1100006103515625,3.345001220703125,2.440000534057617,1.4599990844726562,0,0.010963266943857963,1.5161294292095218,63.18000030517578,1.1025666105872687,62.97999954223633,1.2641504001842574,63.22999954223633,0.010963266943857963
11616,2008-02-26,63.72000122070313,64.06999969482422,63.4000015258789,63.66999816894531,9219200.0,-0.0020359789588820787,-1.2711943309367097,0.09804552220386903,57.02482204885467,52.24597094132338,-0.5100947109976133,-0.7509563878008194,2.0625905221529095,2.1235550518853685,32.77813915571331,0.6699981689453196,-0.4847954033677411,0.6975009918212933,-0.3557519426014366,1.7507539262440233,0.17087452460992836,1.2241274590326583,-1.7431994145065133,77.70709922588402,23.110133186408547,0.5266264672113661,2,-0.46000099182129617,1.0400009155273366,3.4824981689453054,2.569997787475579,1.54999542236326,1,0.015379719221044974,1.115944913450451,63.849998474121094,1.5161294292095218,63.18000030517578,1.1025666105872687,62.97999954223633,0.015379719221044974
11617,2008-02-27,63.040000915527344,63.849998474121094,62.959999084472656,63.209999084472656,9569700.0,-0.010671693222674472,-4.393905765940723,-3.3997558742747684,49.92367683707028,52.31338500267521,0.20213602843344347,-0.06897961522621188,2.643427891057925,2.7831581686583036,31.460554883672557,0.8899993896484375,-0.16208754853961693,0.014000701904294033,-1.0389828700865706,1.0669842738951516,-0.5124910840911383,0.5404924878997264,-0.8957432782405164,34.3949694581185,-18.04320041413535,0.5264917859954301,2,0.2199993133544922,1.0149993896484375,4.224998474121094,3.249998092651367,2.690002441406264,2,0.025063480458572096,-1.2711943309367097,63.72000122070313,1.115944913450451,63.849998474121094,1.5161294292095218,63.18000030517578,0.025063480458572096
11618,2008-02-28,62.709999084472656,63.4900016784668,62.5,63.099998474121094,8545200.0,-0.005234800543497564,-1.4444559565970914,2.2941387667175297,49.24697021489279,51.963627411419196,0.4720406663442702,0.3191260112644798,2.8774144353114366,3.0904770848794243,29.785950365567572,0.9900016784667969,0.12954316729945248,-0.34250106811523295,-1.3305106937791038,0.6455085575486379,-0.8365058809471719,0.15150374471670602,-0.41168208258283556,13.375740464469853,-40.80041211685442,0.4940048128319366,2,0.5500011444091797,0.7550010681152344,3.9650001525878906,3.5799999237060547,3.4300003051757812,3,0.02344125725026691,-4.393905765940723,63.040000915527344,-1.2711943309367097,63.72000122070313,1.115944913450451,63.849998474121094,0.02344125725026691
11619,2008-02-29,61.959999084472656,62.75,61.88000106811523,62.70000076293945,12028300.0,-0.01195981519613365,1.071425652017946,1.8974431707030792,49.47050098974469,52.052592992772304,1.2202452462143185,1.0289452243973543,3.5219937561674612,3.8109672841269884,28.712540852066727,0.8699989318847727,0.19810969565527614,-1.033501052856444,-2.134032673508102,0.06703056779521432,-1.5837668631822694,-0.48323524253061834,2.1100006103515625,3.652879749867495,-54.40305001868425,0.5502658103258273,2,1.0150012969970703,0.9900016784667969,3.530000686645508,3.530000686645508,4.3600006103515625,4,0.04696584417540173,-1.4444559565970914,62.709999084472656,-4.393905765940723,63.040000915527344,-1.2711943309367097,63.72000122070313,0.04696584417540173
11620,2008-03-03,62.22999954223633,62.29999923706055,61.61999893188477,62.0,8841200.0,0.004357657549277416,2.6756879362427832,-0.3108094872336806,52.600287491185995,51.797779623881624,0.9445386357418784,0.706152084833704,3.142378562655608,3.5163999735822387,27.91126835050116,0.6800003051757741,0.16831225512521542,-0.7070005416870089,-1.8437384617243566,0.429737378350346,-1.2753695017056828,-0.138631581668335,1.7962001800537166,24.897976342656026,-36.19008795715183,0.5683689600186765,3,0.6149997711181641,0.4850006103515625,3.260000228881836,3.260000228881836,4.060001373291016,0,0.058492740336197224,1.071425652017946,61.959999084472656,-1.4444559565970914,62.709999084472656,-4.393905765940723,63.040000915527344,0.058492740336197224
11621,2008-03-04,62.63999938964844,62.79999923706055,62.0099983215332,62.099998474121094,14347700.0,0.0065884597529819455,-1.1944432670707412,2.3478347403512845,47.272710076483094,50.62279968336847,0.41866281834929,0.24325409869172177,2.6378409646997625,3.0802954971518943,27.001282533464803,0.7900009155273438,0.16606879186473833,-0.2555006027221651,-1.370706155467829,0.8597049500234917,-0.8131033790949971,0.3021021736506668,1.2899523010253944,45.73994023069498,-12.408618625979742,0.5576027763728295,3,0.2049999237060547,0.07500076293945312,2.8500003814697266,2.8500003814697266,3.69000244140625,1,0.04262449225672471,2.6756879362427832,62.22999954223633,1.071425652017946,61.959999084472656,-1.4444559565970914,62.709999084472656,0.04262449225672471
11622,2008-03-05,63.13000106811523,63.27999877929688,62.63999938964844,62.7599983215332,13654600.0,0.0078225045217315,-1.0983565550191594,0.6851891097641825,47.70492746445132,50.516435120388465,-0.09724132708591071,-0.2384980571400419,2.0567237863035004,2.573479679399931,25.715641441700498,0.6399993896484446,0.20022107631622532,0.22150096893309978,-0.8985043565290809,1.3415062943952805,-0.3385016937979941,0.7815036316641937,0.7075525122070445,80.74865873809138,25.016600066552982,0.5600026627310908,3,-0.2850017547607351,-0.41500091552733664,2.359998703002937,2.359998703002937,2.8699989318847727,2,0.03389823441698003,-1.1944432670707412,62.63999938964844,2.6756879362427832,62.22999954223633,1.071425652017946,61.959999084472656,0.03389823441698003
11623,2008-03-06,62.63000106811523,63.29999923706055,62.5099983215332,62.95000076293945,12137700.0,-0.007920164605422997,-1.8214057029195787,-0.8648576200590086,48.66220853127121,50.53557716900286,0.3887740618155604,0.2407676991523502,2.435353192074679,3.0516713841617857,24.38887985706405,0.7900009155273438,0.10924746039841438,-0.2574991226196346,-1.3820740312421904,0.8670757860029212,-0.8197865769309161,0.3047883316916469,1.1188503262695448,60.11916385484112,4.7031504728271685,0.5622874543112796,3,0.21499824523926492,0.08499908447266336,2.859998703002937,2.859998703002937,3.109996795654304,3,0.049497081844959157,-1.0983565550191594,63.13000106811523,-1.1944432670707412,62.63999938964844,2.6756879362427832,62.22999954223633,0.049497081844959157
11624,2008-03-07,61.5099983215332,62.41999816894531,61.4000015258789,62.06000137329102,14935800.0,-0.017882847317277406,-1.6493534803071284,1.7187611758815375,40.057204073157074,49.107034191901235,1.3935182397163643,1.326388462595034,3.4236263554062702,4.143291255829169,23.125421425618445,1.2299995422363281,-0.008063950517168905,-1.3125017166137667,-2.595112654092162,-0.029890779135371304,-1.9538071853529644,-0.671196247874569,2.1536989743515704,5.789312008481037,-46.48293495128864,0.6413054687391985,3,1.2250022888183594,1.2050018310546875,3.842500686645508,3.9150009155273438,4.140003204345689,4,0.07527233286388135,-1.8214057029195787,62.63000106811523,-1.0983565550191594,63.13000106811523,-1.1944432670707412,62.63999938964844,0.07527233286388135
11625,2008-03-10,61.33000183105469,61.7400016784668,61.16999816894531,61.68999862670898,14229400.0,-0.0029262964622046583,1.4782605090100922,0.6545359966708068,31.825288051308533,46.30708596995166,1.3169530454179181,1.5296816450260309,3.4770796318347266,4.29820053977781,21.505472628196483,0.5700035095214844,-0.04394264660916747,-1.457498359680173,-2.863438707817963,-0.05155801154238304,-2.160468533749068,-0.754528185611278,2.1978737186297366,7.51190525228031,-38.256224348909946,0.7029701740688938,3,1.1799964904785156,1.2899971008300781,3.7824993133545064,3.954998016357436,4.3699951171875,0,0.08136308029984152,-1.6493534803071284,61.5099983215332,-1.8214057029195787,62.63000106811523,-1.0983565550191594,63.13000106811523,0.08136308029984152
11626,2008-03-11,62.43999862670898,62.52999877929688,61.4900016784668,61.7599983215332,13635600.0,0.018098756929960436,1.4185961924025243,-1.8889065496815935,44.428763585494394,45.69654005310989,0.007033160174323427,0.4888533183153143,2.2582434190459324,3.178577400030271,19.143395603469582,1.1999969482421946,-0.07199748653481208,-0.37550144195557067,-1.7265787558165826,0.9755758719054484,-1.0510400988860766,0.3000372149749353,0.8992467325163176,59.62440473738565,14.587939046494107,0.6755386569305085,3,-0.10999870300292258,0.18000030517578836,2.3200016021728587,2.8450012207031463,3.3200035095214915,1,0.06165923083751501,1.4782605090100922,61.33000183105469,-1.6493534803071284,61.5099983215332,-1.8214057029195787,62.63000106811523,0.06165923083751501
11627,2008-03-12,62.54999923706055,63.13000106811523,62.13999938964844,62.45000076293945,13132300.0,0.00176170103733031,-1.7499999999999802,0.14705651359265937,46.90647126626049,45.43648461437297,-0.20091176670573674,0.3644599287444805,2.0368258267755976,3.0630051574319452,17.83266665499151,0.9900016784667898,-0.19112705655869178,-0.24450073242187642,-1.5985198619944327,1.10951839715068,-0.9215102972081581,0.4325088323644053,0.6157063469423463,64.78875005148943,18.132235831096025,0.6770095647862788,3,-0.3150005340576172,0.06999969482421875,1.9150009155273438,2.7350006103515767,3.960002899169922,2,0.06043169688409056,1.4185961924025243,62.43999862670898,1.4782605090100922,61.33000183105469,-1.6493534803071284,61.5099983215332,0.06043169688409056
11628,2008-03-13,62.81000137329102,63.43999862670898,61.65999984741211,62.52000045776367,15810500.0,0.004156708863338077,1.2967794015583818,2.9000534065767094,47.36091996806759,45.202086723075524,-0.49756061671811835,0.06029396859798197,1.6880525755432174,2.798088318217914,17.317298971610988,1.779998779296868,-0.33662766138703404,0.045501327514656964,-1.2773263734646392,1.368329028493946,-0.6159125229749876,0.7069151780043015,-1.6400032043457102,72.24682262669636,25.29014925774233,0.6614138504896454,3,-0.5050029754638743,-0.1900024414062571,1.3974990844726491,2.474998474121101,3.509998321533196,3,0.05078806809365033,-1.7499999999999802,62.54999923706055,1.4185961924025243,62.43999862670898,1.4782605090100922,61.33000183105469,0.05078806809365033
11629,2008-03-14,62.6500015258789,63.36999893188477,62.25,63.36999893188477,20835000.0,-0.0025473625842039604,2.111119352770657,-2.4827418378890203,40.76925424429082,43.8875274734205,-0.2563486694620565,0.220576723015931,1.7810595688854747,2.962891136711157,16.77408017822892,1.1199989318847727,-0.3915304235251398,-0.10749855041504475,-1.4312394199540037,1.2162423191239071,-0.7693689851845207,0.5543718843544312,-1.4346033477783138,65.19837262022585,23.162683096232918,0.6618704347694772,3,-0.3450031280517507,-0.03000259399413352,1.419999122619636,2.6349983215332244,4.339996337890632,4,0.0493215684378594,1.2967794015583818,62.81000137329102,-1.7499999999999802,62.54999923706055,1.4185961924025243,62.43999862670898,0.0493215684378594
11630,2008-03-17,64.04000091552734,64.29000091552734,61.63999938964844,61.63999938964844,21927300.0,0.022186741513075203,-1.2083332008786514,-3.3333474618925605,52.061853136161986,44.419654480051484,-1.5227301615918805,-1.1379827102845894,0.3381933417901877,1.5840699832103695,15.73890537513796,2.6500015258789062,-0.38466905102408333,1.2255008697509737,-0.21693119816308126,2.6679329376650287,0.5042848357939462,1.9467169037080012,-2.780110728454588,91.07142613858527,51.33592028337424,0.7212160339570289,3,-1.3100013732910156,-1.3100013732910156,-0.030000686645507812,1.2449989318847798,3.220001220703125,0,0.025140546335644665,2.111119352770657,62.6500015258789,1.2967794015583818,62.81000137329102,-1.7499999999999802,62.54999923706055,0.025140546335644665
11631,2008-03-18,65.30999755859375,65.30999755859375,64.43000030517578,64.73999786376953,15062200.0,0.01983130270003608,2.0877113142642982,0.2374997218451679,63.592796753806226,46.18497328997981,-2.653166933328606,-2.4011350461428194,-0.968101125640473,0.3293968200434989,15.756680325939648,1.2699966430664062,-0.2846953758315962,2.4129976272582994,0.620650616409776,4.20534463810683,1.5168241218340341,3.3091711326825646,-3.9289029423828126,100.0,57.12739405937679,0.896173505424264,3,-2.0699996948242188,-2.0699996948242188,-1.299997329711914,-0.024997711181626414,2.0600051879882812,1,0.005971511318746403,-1.2083332008786514,64.04000091552734,2.111119352770657,62.6500015258789,1.2967794015583818,62.81000137329102,0.005971511318746403
11632,2008-03-19,64.87999725341797,65.80999755859375,64.81999969482422,65.38999938964844,15845800.0,-0.006583988994793621,-2.1428640629730547,-0.8947410689189008,62.84023048905789,47.760309063067226,-2.1778482553168885,-1.9406828080861018,-0.6130264857076213,0.774132137420878,15.911026854720872,0.9899978637695312,-0.22878961888619642,1.9004974365234375,-0.09658870930554997,3.897583582352425,0.9019543636089438,2.8990405094379312,-3.263168460664062,77.69782461532832,29.80959987829968,0.998543072914495,3,-1.3899993896484375,-1.3899993896484375,-1.049997329711914,0.22500228881835938,2.4300003051757812,2,0.01356357768289107,2.0877113142642982,65.30999755859375,-1.2083332008786514,64.04000091552734,2.111119352770657,62.6500015258789,0.01356357768289107
11633,2008-03-20,65.37999725341797,65.5,64.88999938964844,64.97000122070311,16276300.0,0.007706535468043008,-1.1403541647147006,-0.8039104223076856,70.85365513263054,51.18213695856427,-2.5107730650601425,-2.3733446118430095,-1.1862660048913938,0.29974814765884616,15.755157389079017,0.6200027465820312,-0.13869297988083673,2.2804975509643555,0.013151996858312032,4.547843105070406,1.1468247739113338,3.414170328017377,-3.427714959396873,89.68823755420165,34.70896700905637,1.1336727770530253,3,-1.8899993896484375,-1.8899993896484375,-1.549997329711914,-0.2749977111816406,1.94000244140625,3,0.017283648367749427,-2.1428640629730547,64.87999725341797,2.0877113142642982,65.30999755859375,-1.2083332008786514,64.04000091552734,0.017283648367749427
11634,2008-03-24,64.88999938964844,65.54000091552734,64.63999938964844,65.16000366210939,9887900.0,-0.007494614321720827,-1.3376533301626934,-0.658553378365817,65.79573415076035,54.95663096961448,-1.6661104775505677,-1.8431696310189594,-0.8044361503439461,0.8071842281891577,15.283238671072574,0.9000015258789062,-0.09210775829819084,1.7049997329711886,-0.6999193173155618,4.109918783257939,0.5025402078278205,2.9074592581145637,-2.629099874461531,77.9376841026767,18.362127755623682,1.2024595251433734,3,-1.239999771118164,-1.4000015258789062,-1.0599994659423828,0.21500015258789062,2.3000030517578125,0,0.022037298792206617,-1.1403541647147006,65.37999725341797,-2.1428640629730547,64.87999725341797,2.0877113142642982,65.30999755859375,0.022037298792206617
11635,2008-03-25,64.55000305175781,65.13999938964844,64.34999847412111,64.93000030517578,9511900.0,-0.00523957992122992,-1.0256267300488455,1.407374964679214,61.4371602174608,56.84645281761073,-0.9178439607449178,-1.5262957896326625,-0.582334989853301,1.151961090938869,15.476869683143196,0.7900009155273295,-0.01631443234474972,1.330003166198729,-1.13528339997724,3.795289732374698,0.09735988311074095,2.562646449286717,-2.0051756930983586,13.69895226399728,-45.65930594225334,1.232643283087986,3,-0.8250045776367188,-1.0600051879882812,-0.7200031280517578,0.5549964904785156,2.5399932861327983,1,0.03780007275995434,-1.3376533301626934,64.88999938964844,-1.1403541647147006,65.37999725341797,-2.1428640629730547,64.87999725341797,0.03780007275995434
11636,2008-03-26,64.69999694824219,64.84999847412111,64.20999908447266,64.20999908447266,11354700.0,0.002323685350783089,-1.6122537952511284,-1.2894773826972112,59.80024469358298,58.279094309535466,-0.7973987536985234,-1.68552415187213,-0.849944520484982,1.010223261605887,15.77935333388782,0.6399993896484517,0.24080968114019896,1.430997276306151,-1.1138075530462146,3.9758021056585093,0.1585948616299646,2.70339969098233,-1.8939559735879925,30.62489569177217,-24.9524465428761,1.2724024146761799,3,-0.9749984741210938,-1.2099990844726562,-0.8699970245361328,0.4050025939941406,3.1100006103515625,2,0.039567315436447315,-1.0256267300488455,64.55000305175781,-1.3376533301626934,64.88999938964844,-1.1403541647147006,65.37999725341797,0.039567315436447315
11637,2008-03-27,64.62000274658203,65.25,64.51999664306639,64.81999969482422,10772200.0,-0.0012363864827404925,-2.649933244325579,-0.40815881666017906,63.109404739587085,60.0289259508154,-0.43906815391440546,-1.5611309857374636,-0.8931771168120548,1.092503707572689,15.808479574059731,0.730003356933608,0.5968180846559932,1.2720029830932589,-1.340078210960371,3.884084177146889,-0.03403761393356319,2.578043580120074,-1.5736452452126741,30.82730057478517,-23.176865490616464,1.3060405970268163,3,-0.8950042724609375,-1.1300048828125,-0.7700023651123047,0.4849967956542969,3.6399993896484375,3,0.04255648225185893,-1.6122537952511284,64.69999694824219,-1.0256267300488455,64.55000305175781,-1.3376533301626934,64.88999938964844,0.04255648225185893
11638,2008-03-28,64.18000030517578,65.0,64.05999755859375,64.83999633789061,8755200.0,-0.0068090749412653695,-1.0888907726868138,3.300030518043722,69.31990511253939,63.20122049173191,0.24105498994632057,-1.059683622878346,-0.5779299720778965,1.540400169095932,15.256883591898518,0.94000244140625,0.7892482084685071,0.758500480651854,-1.8607092690350129,3.377710230338728,-0.551104394191583,2.068105355495291,-0.9125515992284718,8.10827529679824,-49.8468962379509,1.3096048748434357,3,-0.4550018310546875,-0.69000244140625,-0.3299999237060547,0.9249992370605469,3.720001220703111,4,0.048769043916092825,-2.649933244325579,64.62000274658203,-1.6122537952511284,64.69999694824219,-1.0256267300488455,64.55000305175781,0.048769043916092825
11639,2008-03-31,64.87000274658203,65.01000213623047,63.72000122070313,64.29000091552734,13668500.0,0.010751050765429815,1.9999999999999836,-0.8787959355890465,73.8545085506995,65.62262664890275,-0.11278403903538958,-1.602667418794752,-1.4049727144968784,0.8604682401115582,14.054015625874186,1.2900009155273366,0.9873347154915564,1.3030027389526353,-1.2976046343323873,3.903610112237658,0.0026990523101204644,2.60330642559515,-1.39915013242301,75.16355839234056,10.380373750669051,1.3003036866425126,3,-0.10500335693359375,-1.3800048828125,-1.0200023651123047,0.23499679565429688,2.7099990844726562,0,0.03776779473577685,-1.0888907726868138,64.18000030517578,-2.649933244325579,64.62000274658203,-1.6122537952511284,64.69999694824219,0.03776779473577685
11640,2008-04-01,65.87000274658203,65.91999816894531,64.51000213623047,65.12999725341797,11204700.0,0.015415445624483048,2.357148047229791,1.2758675120359897,73.46108505642991,66.71910312697204,-0.9229583029910913,-2.4411440585621023,-2.5177443378887574,-0.118913570671765,12.873124812399164,1.4099960327148438,1.2082689034181442,2.12100257873535,-0.5926577606045811,4.834662918075274,0.764172409065381,3.477832748405312,-2.2120185368682286,97.72747764931093,30.957803490366743,1.3568301696699634,4,-1.0500030517578125,-2.3250045776367188,-2.0200023651123047,-0.7650032043457031,1.040000915527358,1,0.020039466218068736,1.9999999999999836,64.87000274658203,-1.0888907726868138,64.18000030517578,-2.649933244325579,64.62000274658203,0.020039466218068736
11641,2008-04-02,65.30999755859375,65.97000122070311,65.15000152587889,65.84999847412111,9791500.0,-0.008501672455408227,1.1025460449740097,-0.7297255500340419,67.78351567050998,67.26835703602228,-0.4056070270749075,-1.7611481458899192,-2.0296967610772754,0.4567466219118046,12.284877434436394,0.8199996948242188,1.504430435137003,1.427497482299806,-1.3189513135463216,4.173946278145934,0.05427308437674583,2.8007218802228735,-1.589996337890618,70.66650390625036,3.4956330890197336,1.3732243979230645,4,-0.464996337890625,-1.7399978637695384,-1.342498779296875,-0.20499801635742188,1.590003967285142,2,0.027254614084159412,2.357148047229791,65.87000274658203,1.9999999999999836,64.87000274658203,-1.0888907726868138,64.18000030517578,0.027254614084159412
11642,2008-04-03,65.26999664306639,65.58000183105469,64.80000305175781,64.80000305175781,7651200.0,-0.0006124776760475514,-2.319189000535688,-0.8703570268016858,66.31298875876942,66.76383855003772,-0.3402475824913438,-1.6365085058628779,-2.030719063666538,0.5235058876483265,12.105479535310147,0.779998779296875,1.6209475832164486,1.280496788024891,-1.5089220386891498,4.069915614738932,-0.11421262533212939,2.6752062013819113,-1.279995422363264,68.88868543836776,2.262403832227136,1.3947094133570193,4,-0.42499542236326704,-1.6999969482421804,-1.2599954605102397,-0.16499710083006391,1.2800064086914205,3,0.03891529103973346,1.1025460449740097,65.30999755859375,2.357148047229791,65.87000274658203,1.9999999999999836,64.87000274658203,0.03891529103973346
11643,2008-04-04,65.73000335693361,65.94999694824219,65.02999877929689,65.23999786376953,8079600.0,0.00704775145589176,-1.0219658606928788,1.0425790951739982,69.64287799580384,67.19129897726475,-0.8329816641581687,-1.9524669232652911,-2.492754921597303,0.08234649155247098,11.917882137087583,0.9199981689452983,1.5365408376915326,1.5855033874511832,-1.2302301295952134,4.401236904497573,0.17763662892798493,2.9933701459743816,-1.5024021362304865,89.3334282769109,21.595978243631222,1.4078667585231963,4,-0.885002136230483,-2.1600036621093963,-2.0725030899047994,-0.6250038146972798,0.9799957275390483,4,0.038490775142033806,-2.319189000535688,65.26999664306639,1.1025460449740097,65.30999755859375,2.357148047229791,65.87000274658203,0.038490775142033806
11644,2008-04-07,66.13999938964844,66.23999786376953,65.5,65.65000152587889,8901900.0,0.006237578149637768,1.1449374716659848,0.9999844299816274,65.30612698839903,67.62118417403568,-1.1700630547525037,-2.105774009277056,-2.87781362392316,-0.3153281664882286,10.898131167909803,0.7399978637695312,1.4994457563800765,1.7639993667602596,-0.8967983329268492,4.424797066447368,0.4336005169167123,3.094398216603814,-1.7033101689453218,94.21972710514478,28.217985388537883,1.3303988498435537,4,-1.1599998474121094,-2.4350013732910156,-2.777499198913574,-1.0349998474121094,0.2700042724609517,0,0.02661025328805655,-1.0219658606928788,65.73000335693361,-2.319189000535688,65.26999664306639,1.1025460449740097,65.30999755859375,0.02661025328805655
11645,2008-04-08,66.31999969482422,66.61000061035156,65.75,65.98000335693361,8861100.0,0.0027215044880080086,-1.149993324305251,0.6938731023744157,58.75218998129008,67.50473365044758,-1.1986348123228368,-1.9950558965820164,-2.9964210331473,-0.5001974385422301,9.767083418951316,0.8600006103515625,1.350228264273774,1.6944997787475558,-0.6845883570260582,4.07358791452117,0.5049557108607559,2.8840438466343628,-1.6308472640917984,83.97782835946721,21.356412740758643,1.189544067886806,4,-1.154998779296875,-2.4300003051757812,-3.357499122619629,-1.2150001525878906,0.48999786376953125,1,0.01899882602576075,1.1449374716659848,66.13999938964844,-1.0219658606928788,65.73000335693361,-2.319189000535688,65.26999664306639,0.01899882602576075
11646,2008-04-09,66.29000091552734,66.5,65.94000244140625,66.22000122070311,8589900.0,-0.0004523338274263766,1.2857142857142858,0.205883672919896,63.12853765542944,67.50685952998563,-1.0274193359719561,-1.751643437249598,-2.9237773093611423,-0.4912586469975082,9.512005731135215,0.55999755859375,1.2820789390881515,1.4720008850097628,-0.7822726476200756,3.7262744176396083,0.34486411869484357,2.599137651324682,-1.293512776055863,82.32043500252908,20.71355869538671,1.127136766314922,4,-1.125,-2.4000015258789062,-3.5100011825561523,-1.1850013732910156,0.3899993896484375,2,0.009352884869802791,-1.149993324305251,66.31999969482422,1.1449374716659848,66.13999938964844,-1.0219658606928788,65.73000335693361,0.009352884869802791
11647,2008-04-10,66.33000183105469,66.56999969482422,66.15000152587889,66.26000213623047,8272100.0,0.0006034230649403227,-1.8965299518558558,0.9999999999997969,59.67418885175183,66.435113278787,-0.8932867560227606,-1.5746702537394413,-2.916565476972295,-0.5455945788330894,9.902613799278262,0.4199981689453267,1.2912569820793323,1.3230016708373995,-0.7577982449224265,3.4038015865972255,0.2826017129574865,2.3634016287173125,-1.075351696242393,82.27857880962253,23.223145409893327,1.0403999578799124,4,-1.1650009155273438,-2.44000244140625,-3.550002098083496,-1.2250022888183594,0.34999847412109375,3,0.008593391815004292,1.2857142857142858,66.29000091552734,-1.149993324305251,66.31999969482422,1.1449374716659848,66.13999938964844,0.008593391815004292
11648,2008-04-11,66.0,66.75,65.94000244140625,66.19999694824219,9234800.0,-0.004975151845995951,-4.06261027132707,-2.8571117166212536,61.68421695106901,65.08285865660584,-0.31063484479976466,-1.047114223895747,-2.516744136340833,-0.2318325349554584,9.810491233891252,0.80999755859375,1.3093706166261967,0.8334999084472656,-1.0142099015839534,2.6812097184784918,-0.090354996568351,1.7573548134628822,-0.5284937891014181,40.0,-15.978460929821559,0.9238549050156115,4,-0.3699989318847656,-2.0400009155273438,-3.2200002670288086,-0.8950004577636719,0.6299972534179688,4,0.008333379572088129,-1.8965299518558558,66.33000183105469,1.2857142857142858,66.29000091552734,-1.149993324305251,66.31999969482422,0.008333379572088129
11649,2008-04-14,65.73999786376953,66.41999816894531,65.73999786376953,65.98999786376953,10326800.0,-0.00393942630652222,-4.44000244140625,1.2500190737773709,62.74082799249143,63.891718982834895,0.0958319308216602,-0.5731326625643618,-2.219452585773567,-0.0036384184106879047,9.620731484383157,0.6800003051757812,1.307757569051418,0.41899795532226847,-1.0126283278879527,1.8506242385324896,-0.2968151862828421,1.134811096927379,-0.03836277083269124,0.0,-58.793198551793175,0.715813141605111,4,0.035003662109375,-1.779998779296875,-2.95999813079834,-0.6349983215332031,0.4100036621093608,0,0.014755114880186326,-4.06261027132707,66.0,-1.8965299518558558,66.33000183105469,1.2857142857142858,66.29000091552734,0.014755114880186326
11650,2008-04-15,65.65000152587889,66.01999664306639,64.98999786376953,65.62999725341797,17362000.0,-0.001368973848723476,1.7105426948019995,-0.08001708984369316,60.303718868071044,63.060630449230565,0.16912449260138374,-0.3755914663600066,-2.099536153905376,0.05625845645069205,10.04682072394527,1.0299987792968608,1.30300728989846,0.24850158691404545,-1.0551821950822813,1.5521853689103722,-0.403340304084125,0.9003434779122159,1.099998474121108,37.500162557924,-23.82935548840227,0.6518418909981635,4,0.1250000000000142,-1.6900024414062358,-2.9250011444091655,-0.5450019836425639,0.08000183105471592,1,0.0115765745402292,-4.44000244140625,65.73999786376953,-4.06261027132707,66.0,-1.8965299518558558,66.33000183105469,0.0115765745402292
11651,2008-04-16,65.69999694824219,65.91000366210939,65.12999725341797,65.79000091552734,12617900.0,0.0007615448773994338,3.727176049011354,-4.499237223496713,61.79030535838909,62.55811007141053,0.20145322644417263,-0.4162103470187759,-2.121959834589738,-0.02464968985731275,9.815691803725546,0.7800064086914205,1.1998510236455218,0.2789970397949162,-1.0305775772852996,1.588571656875132,-0.3757902687451917,0.9337843483350241,1.0148030090332014,40.3408081079558,-23.820629910544334,0.6547873085401092,4,0.17000198364257812,-1.579996109008789,-3.134998321533203,-0.6899986267089844,-0.2899932861327983,2,0.01689498724369831,1.7105426948019995,65.65000152587889,-4.44000244140625,65.73999786376953,-4.06261027132707,66.0,0.01689498724369831
11652,2008-04-17,65.76000213623047,66.0,65.55000305175781,65.63999938964844,8841500.0,0.0009133210163700944,-2.000025431703161,-1.333305077562092,68.80949093921181,62.46551150956698,0.24391522618253703,-0.4288972389912544,-2.133784719340305,-0.10754893226719275,9.22111991224738,0.4499969482421875,1.0273100239064803,0.2950019836425781,-0.9970547347705434,1.5870587020556997,-0.35102637556398975,0.941030342849146,0.9203017791748067,43.750189650912276,-26.365533890170823,0.6460283592065623,4,0.10999679565429688,-1.56500244140625,-3.2850027084350586,-0.7500038146972656,-0.8400039672851562,3,0.013990239340920585,3.727176049011354,65.69999694824219,1.7105426948019995,65.65000152587889,-4.44000244140625,65.73999786376953,0.013990239340920585
11653,2008-04-18,66.51000213623047,66.80000305175781,65.94000244140625,66.06999969482422,10741100.0,0.011405109118553192,-1.4571553133514987,3.6666030898340645,69.24877500143249,62.90358351101514,-0.4289109475176929,-1.1487989939500096,-2.8316988127305933,-0.8721627054617898,8.903930126996341,1.0400009155273438,0.9538020137548955,0.988501739501956,-0.3842142220922682,2.36121770109618,0.3021437587048439,1.674859720299068,-1.5200042724609375,83.9778958948917,13.901680987741429,0.6863579807971151,4,-0.6150016784667969,-2.2900009155273438,-4.082503318786621,-1.5000038146972656,-1.3600006103515767,4,0.002555979002934139,-2.000025431703161,65.76000213623047,3.727176049011354,65.69999694824219,1.7105426948019995,65.65000152587889,0.002555979002934139
11654,2008-04-21,66.31999969482422,66.56999969482422,66.05000305175781,66.25,8975600.0,-0.002856749891799293,-1.2127818450400143,0.15908933277847134,56.52167182662527,62.65574816049683,-0.23545045361279904,-0.8918996831776127,-2.583007378925842,-0.7058512446737097,8.833338092064166,0.5199966430664062,0.9003153987268178,0.7269992828369141,-0.656148982743801,2.110147548417629,0.03542515004654945,1.4185734156272787,-1.2938017272949196,73.48055352995478,6.616921348742579,0.691574132790359,4,-0.4249992370605469,-2.0999984741210938,-3.8575010299682617,-1.3100013732910156,-1.44000244140625,0,0.004674269602235048,-1.4571553133514987,66.51000213623047,-2.000025431703161,65.76000213623047,3.727176049011354,65.69999694824219,0.004674269602235048
11655,2008-04-22,66.98999786376953,67.16000366210939,65.79000091552734,66.05999755859375,13185600.0,0.010102505609595136,1.1574644215230754,13.285776566757493,73.59547551846552,63.81874125638973,-0.89447873444945,-1.4437486669302473,-3.1601754162430424,-1.401633086370083,9.268792965467956,1.3700027465820455,0.792078271311766,1.2749977111816406,-0.15058069364461346,2.7005761160078947,0.5622085087685065,1.9877869135947748,-1.9283237945556664,91.62535656971414,24.200009622567507,0.7127892024131288,4,-0.9149971008300781,-2.589996337890625,-4.527499198913574,-1.9799995422363281,-0.5699996948242188,1,-0.012539130686327948,-1.2127818450400143,66.31999969482422,-1.4571553133514987,66.51000213623047,-2.000025431703161,65.76000213623047,-0.012539130686327948
11656,2008-04-23,67.26000213623047,67.48999786376953,66.75,67.12000274658203,10643000.0,0.004030516212435442,1.46669718471046,0.15053692871850824,76.2533114315851,65.6608659874823,-1.1313968901379923,-1.5938475345485017,-3.3274625132426934,-1.7060122850911625,9.98099069699669,0.7399978637695312,0.7202849542188972,1.417001724243164,-0.08264165729156048,2.9166451057778886,0.6671800334758018,2.1668234150105263,-2.1143948833007897,88.14451842267745,20.04073995933595,0.7498216907673609,4,-1.0200042724609375,-1.6550025939941406,-4.530002593994141,-2.2500038146972656,-0.5200042724609375,2,-0.022747527961684444,1.1574644215230754,66.98999786376953,-1.2127818450400143,66.31999969482422,-1.4571553133514987,66.51000213623047,-0.022747527961684444
11657,2008-04-24,67.37000274658203,67.73999786376953,67.01999664306639,67.20999908447266,9613100.0,0.0016354535661293745,-1.6666289912403758,1.1428882833787466,73.8371835134221,67.01119560552154,-1.2050870163218974,-1.567635059830124,-3.3664892647022384,-1.850895560724581,10.440849321173893,0.7200012207031392,0.7056550969565478,1.3895023345947237,-0.14194394648664854,2.920948615676096,0.6237791940540376,2.15522547513541,-2.083732057001967,81.02586173167964,14.962761830192619,0.7657231405406831,4,-1.0050048828125,-1.6400032043457031,-4.1300048828125,-2.360004425048828,-0.8600006103515625,3,-0.029093053355591314,1.46669718471046,67.26000213623047,1.1574644215230754,66.98999786376953,-1.2127818450400143,66.31999969482422,-0.029093053355591314
11658,2008-04-25,67.30999755859375,67.69999694824219,66.94000244140625,67.56999969482422,9182200.0,-0.0008906810975500834,1.9230746658450342,-1.6249761586877742,68.93193815522409,67.69909673471405,-1.050151547890934,-1.3292674484720237,-3.2489287971386744,-1.815937724336294,11.375187470380352,0.7599945068359375,0.668079327953393,1.172997283935544,-0.21690801530847637,2.5629025831795644,0.47804463431353383,1.8679499335575542,-1.827428695078524,77.94866778825462,14.80908430167905,0.6949526496220111,4,-0.9449996948242188,-1.5799980163574219,-3.8199996948242188,-2.299999237060547,-0.5499954223632812,4,-0.035507346253696226,-1.6666289912403758,67.37000274658203,1.46669718471046,67.26000213623047,1.1574644215230754,66.98999786376953,-0.035507346253696226
11659,2008-04-28,67.31999969482422,67.66999816894531,67.16999816894531,67.30000305175781,9071600.0,0.00014859807745137843,-2.571346829786654,-0.07690953373044984,67.12320892948574,68.45681785264902,-0.90794052248485,-1.2082589643050312,-3.180085286264841,-1.850704340922448,12.685325449860803,0.5,0.6573718675735876,1.060499572753912,-0.290547207281449,2.411546352789273,0.38497618273622436,1.7360229627715995,-1.6568365112886454,78.46159865409444,17.216090136414678,0.6755233900176809,4,-0.8850021362304688,-1.5900001525878906,-3.8300018310546875,-2.3100013732910156,-0.7699966430664062,0,-0.03223407871037409,1.9230746658450342,67.30999755859375,-1.6666289912403758,67.37000274658203,1.46669718471046,67.26000213623047,-0.03223407871037409
11660,2008-04-29,67.19000244140625,67.48999786376953,67.12999725341797,67.25,7706800.0,-0.0019310346703397263,-2.9998304653725523,-3.0003815337657382,64.90062879099821,68.80240934516115,-0.599572785808391,-1.0269525840328555,-2.9746735297400733,-1.7501514072495183,13.21853414092115,0.3600006103515625,0.6614827012516145,0.8645023345947322,-0.53454332207113,2.2635479912605945,0.16497950626180113,1.5640251629276634,-1.360692483451956,44.44478695447785,-13.550987577128033,0.6995228283329281,4,-0.5450019836425781,-1.4600028991699219,-3.6200037002563477,-2.180004119873047,-0.23000335693359375,1,-0.03438019205316667,-2.571346829786654,67.31999969482422,1.9230746658450342,67.30999755859375,-1.6666289912403758,67.37000274658203,-0.03438019205316667
11661,2008-04-30,67.08999633789061,67.66999816894531,66.91999816894531,67.44999694824219,13098400.0,-0.0014884074993575247,-1.1428664850136239,6.000254323499728,62.33750470641816,68.08329976373963,-0.3147604959395096,-0.8292732823154978,-2.8233608850170526,-1.6847811551960348,13.613463019609123,0.75,0.6836726579579846,0.6754962921142464,-0.6772475735549222,2.028240157783415,-0.0008756407203378558,1.3518682249488307,-1.107831347471091,20.73149173326709,-32.78020738497251,0.6763719328345864,4,-0.3249969482421733,-1.3599967956542827,-3.4824981689452983,-2.0799980163574077,-1.329994201660142,2,-0.009986558436684612,-2.9998304653725523,67.19000244140625,-2.571346829786654,67.31999969482422,1.9230746658450342,67.30999755859375,-0.009986558436684612
11662,2008-05-01,67.80999755859375,67.87999725341797,66.94999694824219,67.12999725341797,13165100.0,0.010731871515940128,1.268294271439072,-1.888886534141408,76.08053260396332,68.8423839417986,-0.7972260653318415,-1.4221411330894398,-3.4687689417756644,-2.4370201921236827,14.491449841291226,0.9300003051757812,0.7546350855028123,1.2684974670410156,-0.10853564236656155,2.645530576448593,0.5799809123372341,1.957014021744797,-1.687205938306235,92.70835816862567,35.93894920217145,0.6885165547037865,5,-0.9749984741210938,-2.009998321533203,-4.2024993896484375,-2.799999237060547,-2.1800003051757812,3,-0.015779379639405566,-1.1428664850136239,67.08999633789061,-2.9998304653725523,67.19000244140625,-2.571346829786654,67.31999969482422,-0.015779379639405566
11663,2008-05-02,68.26000213623047,68.31999969482422,67.51000213623047,67.51000213623047,12562300.0,0.006636257098341147,-1.1599934895833333,1.102940681484141,84.42610990440323,71.94287706155171,-1.0872205137030733,-1.763291029055921,-3.8293538332328296,-2.907073439933555,15.235036154447029,0.80999755859375,0.8380500856077333,1.5920021057128935,0.07149502187373002,3.112509189552057,0.8317485637933117,2.352255647632475,-1.961489952629904,95.71446477130915,30.451964857585565,0.7602535419195793,5,-1.2050018310546875,-2.240001678466797,-4.652503967285156,-3.2500038146972656,-2.6399993896484375,4,-0.025637268462245566,1.268294271439072,67.80999755859375,-1.1428664850136239,67.08999633789061,-2.9998304653725523,67.19000244140625,-0.025637268462245566
11664,2008-05-05,67.90000152587889,68.31999969482422,67.70999908447266,68.04000091552734,10550400.0,-0.00527396131094604,-1.3461369171630624,-0.18666585286460227,78.62578526001869,72.50180036616872,-0.535880673846151,-1.333019459464012,-3.3887207438404943,-2.571174819906389,15.757409028151887,0.6100006103515625,0.8910999792314982,1.1440013885497962,-0.4497948834380736,2.737797660537666,0.3471032525558684,1.940899524543724,-1.358910840931486,70.00016348684646,1.1752733424387003,0.7968981359939342,5,-0.36500167846678266,-1.8800010681152202,-4.2925033569335795,-2.890003204345689,-2.7000045776367045,0,-0.016789386804563322,-1.1599934895833333,68.26000213623047,1.268294271439072,67.80999755859375,-1.1428664850136239,67.08999633789061,-0.016789386804563322
11665,2008-05-06,67.58000183105469,67.98000335693361,67.30999755859375,67.69999694824219,9487600.0,-0.00471280835983845,-1.0303093355528243,0.8571117166211664,72.380864150436,72.07152844604104,-0.1378879741014316,-0.9631655772172962,-3.0117438754483743,-2.2735505046032927,15.735365830717896,0.670005798339858,0.8857473021923994,0.7610015869140625,-0.8596148182390664,2.3816179920671914,-0.04930661566250194,1.571309789490627,-0.8254420649220577,47.14306734023248,-24.240375815649614,0.8103082025765653,5,0.039997100830078125,-1.1650009155273438,-3.452503204345703,-2.5700035095214844,-1.8899993896484375,1,-0.015241177143969331,-1.3461369171630624,67.90000152587889,-1.1599934895833333,68.26000213623047,1.268294271439072,67.80999755859375,-0.015241177143969331
11666,2008-05-07,66.91000366210939,67.68000030517578,66.79000091552734,67.48000335693361,12628400.0,-0.009914148428409986,-1.1975152822386177,4.750190742624619,61.954226999693994,70.75119994451572,0.5333268541428993,-0.25754103248593196,-2.287188383105658,-1.6324458559710422,15.421003068129938,0.8899993896484375,0.9592727216884498,0.06000328063966265,-1.5416149432835908,1.6616215045629161,-0.7408058313219641,0.8608123926012894,1.4099960327148295,7.843323027825802,-64.26637180776144,0.8008091119616271,5,0.644996643066392,-0.3500022888183736,-2.7275047302246236,-1.900005340576186,-0.6400070190429972,2,0.0007472039998046576,-1.0303093355528243,67.58000183105469,-1.3461369171630624,67.90000152587889,-1.1599934895833333,68.26000213623047,0.0007472039998046576
11667,2008-05-08,66.90000152587889,67.16000366210939,66.69999694824219,67.02999877929689,9444500.0,-0.00014948640985001926,1.3589663334571283,0.22806547897904894,54.791120708723476,69.17999800601565,0.5248407214418336,-0.21359770061501138,-2.199698499166473,-1.6544032425784678,14.97765152094043,0.4600067138672017,0.9105299591549567,0.021501159667948855,-1.5613321481508677,1.6043344674867654,-0.7699154942414594,0.8129178135773572,1.3893981933593835,12.345940650945495,-55.855742521696016,0.7914166539094083,5,0.6099967956543111,-0.3400001525878764,-2.69250106811522,-2.035003662109361,-1.0600051879882812,3,-0.017040349232390395,-1.1975152822386177,66.91000366210939,-1.0303093355528243,67.58000183105469,-1.3461369171630624,67.90000152587889,-0.017040349232390395
11668,2008-05-09,66.55000305175781,66.97000122070311,66.34999847412111,66.51999664306639,8758400.0,-0.005231666160511073,-2.3513413200817586,-0.23082340512946786,52.71870383830804,67.57949744032923,0.8445056055724223,0.1894305253400148,-1.7640430876946027,-1.3342530707652145,14.609199870184211,0.6200027465820028,0.8112526172457848,-0.3559974670410213,-1.8930136129645803,1.1810186788825376,-1.1245055400028008,0.41251060592075817,1.6758205566406161,10.152510340339846,-55.01106350048981,0.7685080729617789,5,0.7849960327148438,0.1049957275390625,-2.3425025939941406,-1.8850021362304688,-0.9600067138672017,4,-0.0138242788302253,1.3589663334571283,66.90000152587889,-1.1975152822386177,66.91000366210939,-1.0303093355528243,67.58000183105469,-0.0138242788302253
11669,2008-05-12,66.70999908447266,66.88999938964844,66.30000305175781,66.58999633789061,7707900.0,0.0024041476390377348,1.4583008821425734,3.999237223492096,46.236592218872445,65.50571559898194,0.658086140397188,0.11154978736480814,-1.810578513863419,-1.522831483775576,14.460833216633512,0.589996337890625,0.724185447536712,-0.2445014953613338,-1.6847717739626091,1.1957687832399415,-0.9646366346619715,0.47563364393930385,1.4032750158691272,24.404521323699505,-35.86637148276105,0.7201351393006343,5,0.6000022888183594,-0.05500030517578125,-2.5024986267089844,-2.75,-2.2699966430664062,0,-0.016339324731670213,-2.3513413200817586,66.55000305175781,1.3589663334571283,66.90000152587889,-1.1975152822386177,66.91000366210939,-0.016339324731670213
11670,2008-05-13,66.41000366210939,67.0,66.30000305175781,66.75,9532400.0,-0.0044970083417839035,-1.5,-2.833237968083976,38.66671006935638,62.875627305975065,0.9340259781715758,0.49687717560765066,-1.406973399505759,-1.2560077548732096,15.279095410359062,0.6999969482421875,0.6586054479572567,-0.5824970245361243,-1.9138340420563509,0.7488399929841023,-1.2481655332962447,0.08317148422399612,1.5582087543456709,7.971074585773839,-46.75918874170029,0.6656685087601157,5,0.8999977111816264,0.2449951171874858,-2.067504882812514,-2.7050056457519673,-1.790000915527358,1,-0.01822024766063335,1.4583008821425734,66.70999908447266,-2.3513413200817586,66.55000305175781,1.3589663334571283,66.90000152587889,-0.01822024766063335
11671,2008-05-14,66.80999755859375,67.11000061035156,66.41000366210939,66.58000183105469,9022000.0,0.006023097040010805,-1.4561638334895652,-0.6764653083206458,43.06924429353523,59.20770638259416,0.5477378863917011,0.1942656346432301,-1.7097909753005922,-1.6809569871512338,16.199229592835056,0.6999969482421733,0.6084404076455314,-0.23800315856934162,-1.427457975547668,0.9514516584089847,-0.8327305670585048,0.35672424991982155,1.024758108685532,59.301644754350434,7.571356158980322,0.5947274084891611,5,0.5000038146972656,-0.154998779296875,-2.2824974060058594,-2.9199981689453125,-2.75,2,-0.016763885018933555,-1.5,66.41000366210939,1.4583008821425734,66.70999908447266,-2.3513413200817586,66.55000305175781,-0.016763885018933555
11672,2008-05-15,66.68000030517578,66.98999786376953,66.33999633789061,66.98000335693361,8407900.0,-0.0019457754552970608,3.0626102713271597,-1.3043853247529311,42.335786747849006,54.53100380964369,0.5594170694034091,0.41816007400892374,-1.497921050861919,-1.5770840543083011,17.02072860729874,0.6500015258789205,0.5682007232532129,-0.41400032043456747,-1.4557071430100734,0.6277065021409385,-0.9348537317223133,0.1068530908531784,1.03197515286179,46.91338256348429,-1.4384750459202138,0.5208534112877506,5,0.6300010681152344,-0.02500152587890625,-2.1525001525878906,-2.7900009155273438,-2.3899993896484375,3,-0.006148825138466041,-1.4561638334895652,66.80999755859375,-1.5,66.41000366210939,1.4583008821425734,66.70999908447266,-0.006148825138466041
11673,2008-05-16,66.68000030517578,66.91000366210939,66.30000305175781,66.91000366210939,9764900.0,0.0,4.304275715659401,0.7666700574741986,42.195111966266836,50.48315122144905,0.34835780712026576,0.45487035619527205,-1.398241382173552,-1.614650549523347,16.97589611237681,0.6100006103515767,0.5423082720216144,-0.42250022888183025,-1.4467714003985748,0.6017709426349143,-0.9346358146402025,0.089635356876542,0.9190173603594047,46.91338256348429,2.272293985097434,0.5121355857583719,5,0.4600028991699219,-0.02500152587890625,-2.1525001525878906,-2.7900009155273438,-1.9599990844726705,4,-0.012597539943621894,3.0626102713271597,66.68000030517578,-1.4561638334895652,66.80999755859375,-1.5,66.41000366210939,-0.012597539943621894
11674,2008-05-19,66.62999725341797,66.79000091552734,66.26000213623047,66.59999847412111,8748300.0,-0.0007498957937757122,2.028511640073241,-0.13042757156592347,43.03475552704547,47.22247248551677,0.22268307244142704,0.55789183100174,-1.2109779625472328,-1.6003314603169088,16.903874645976007,0.529998779296875,0.38988473535792423,-0.4880031585693416,-1.4709655092215712,0.49495919208288797,-0.9794843338954564,0.0034780167567731723,0.8650992430150239,43.528915457181064,-1.090035495827422,0.4914811753261169,5,0.34000396728515625,0.02500152587890625,-1.8349971771240234,-2.6699981689453125,-1.3499984741210795,0,-0.015608599105472853,4.304275715659401,66.68000030517578,3.0626102713271597,66.68000030517578,-1.4561638334895652,66.80999755859375,-0.015608599105472853
11675,2008-05-20,66.15000152587889,66.94000244140625,66.04000091552734,66.44000244140625,12612400.0,-0.007203898353972282,-2.52940296497973,-9.667090539170871,39.31820743348101,44.70735920038198,0.5347343770035877,1.0242440245950775,-0.5906667353299042,-1.154223218762965,16.302911505943218,0.9000015258789062,0.13201559228629378,-0.9259990692138871,-1.999593981260844,0.14759584283306992,-1.4627965252373656,-0.3892016131904086,1.221585534533844,10.280433806069391,-35.81681206254881,0.5367974560234796,5,0.45000076293946734,0.504997253417983,-1.2825012207031108,-2.190002441406236,-1.8899993896484233,1,-0.025850325699594445,2.028511640073241,66.62999725341797,4.304275715659401,66.68000030517578,3.0626102713271597,66.68000030517578,-0.025850325699594445
11676,2008-05-21,65.73000335693361,66.69999694824219,65.58000183105469,66.38999938964844,11216800.0,-0.006349178522406795,-1.3333253860397842,2.2758412038618796,24.634113209513245,41.35658058935862,0.8602068891758421,1.3952780399130944,-0.06812446960078944,-0.7672264611295674,15.621664508185978,1.1199951171875,-0.11256704079492863,-1.2694972991943274,-2.495160243488982,-0.04383435489967269,-1.8823287713416619,-0.656665827046993,1.4817933660928873,10.638436023830758,-28.34160811612516,0.6128314721473279,5,0.614997863769517,0.9949951171874858,-0.8625030517578267,-1.7700042724609517,-2.160003662109389,2,-0.016887274511822925,-2.52940296497973,66.15000152587889,2.028511640073241,66.62999725341797,4.304275715659401,66.68000030517578,-0.016887274511822925
11677,2008-05-22,65.41000366210939,65.75,65.20999908447266,65.69000244140625,9882700.0,-0.004868396143029585,1.70004577706569,0.4242431248338161,14.105616764004225,37.06623758110265,1.0578697744817163,1.6452642179056625,0.3492689437354102,-0.4832222814216891,14.86296339827703,0.5400009155273438,-0.33699961967630543,-1.4914970397949077,-2.8932129000505142,-0.08978117953930109,-2.192354969922704,-0.7906391096671115,1.5733417760410475,11.560935811780054,-19.406385346204537,0.7008579301278021,5,0.7499961853027202,1.3549957275390483,-0.4150037765503072,-1.450004577636733,-1.0700073242187784,3,-0.020639138173564553,-1.3333253860397842,65.73000335693361,-2.52940296497973,66.15000152587889,2.028511640073241,66.62999725341797,-0.020639138173564553
11678,2008-05-23,64.91999816894531,65.48999786376953,64.86000061035156,65.33000183105469,9073500.0,-0.007491292856293241,-1.3773536016583174,1.464305177111791,13.658346870911785,33.446432542440355,1.4442186287301553,2.0522566218804172,0.9246003679107844,-0.02156942898699299,14.34436810884559,0.6299972534179688,-0.49341629345553883,-1.8620025634765653,-3.5039983118080897,-0.22000681514504095,-2.6830004376423204,-1.0410046893108102,1.779998779296875,2.8844954700509846,-22.189319655955,0.8209978741657612,5,1.06500244140625,1.6700019836425781,0.11250114440917969,-0.9599990844726562,-0.2299957275390625,4,-0.009704209352848214,1.70004577706569,65.41000366210939,-1.3333253860397842,65.73000335693361,-2.52940296497973,66.15000152587889,-0.009704209352848214
11679,2008-05-27,65.15000152587889,65.33000183105469,64.80999755859375,64.81999969482422,8358200.0,0.003542873743388464,-1.9714011683669022,-0.8048753256419452,19.700645171109684,31.339091998190725,1.083611844543796,1.740587771874658,0.7895128994064322,-0.2662618696690515,13.819762952116172,0.5200042724609375,-0.6084862002152533,-1.5234992980957145,-3.2972996548830054,0.2503010586915764,-2.41039947648936,-0.6365991197020691,1.2187960815429761,15.962590979425087,-6.0585555062673535,0.886900178393647,5,0.8099975585937642,1.4149971008300923,-0.0925006866454936,-1.1650009155273295,-0.5100021362304545,1,-0.006600158021561664,-1.3773536016583174,64.91999816894531,1.70004577706569,65.41000366210939,-1.3333253860397842,65.73000335693361,-0.006600158021561664
11680,2008-05-28,64.87999725341797,65.30999755859375,64.63999938964844,65.19000244140625,14779300.0,-0.004144347906940182,1.4363772558920223,-0.9394044481435647,21.883513078836003,28.985121863224144,1.2446491141734555,1.9274819350292205,1.108441856415297,-0.012985158482223369,13.408769074503777,0.6699981689453125,-0.7040311268526693,-1.6780033111572266,-3.6044574599755776,0.24845083766112452,-2.641230385566402,-0.714776236748051,1.1770403442382786,11.650395543835739,-11.661661758176717,0.9632270744091749,5,0.9350013732910156,1.6000022888183594,0.1775035858154297,-0.8949966430664062,0.2400054931640625,2,0.006165251892914503,-1.9714011683669022,65.15000152587889,-1.3773536016583174,64.91999816894531,1.70004577706569,65.41000366210939,0.006165251892914503
11681,2008-05-29,66.41999816894531,66.65000152587889,64.54000091552734,64.66000366210939,13264000.0,0.023736143352660388,-1.1100006103515483,-5.6773066226957924,45.33069915942944,29.3178899089553,-0.3983854888118401,0.3528011001812956,-0.404672759941036,-1.5594913198621043,12.554336132758065,2.1100006103515483,-0.7499502899958088,-0.10450248718261435,-2.015242317536405,1.8062373431711762,-1.0598724023595025,0.8508674279942738,-1.779998779296875,89.09937012315564,61.739868107420655,0.9553699151768918,5,-0.6799964904785156,0.01000213623046875,-1.1824970245361328,-2.2549972534179688,-1.1699981689453125,3,-0.03252026636948557,1.4363772558920223,64.87999725341797,-1.9714011683669022,65.15000152587889,-1.3773536016583174,64.91999816894531,-0.03252026636948557
11682,2008-05-30,66.73999786376953,67.02999877929689,66.36000061035156,66.48999786376953,10995000.0,0.004817821494217389,-1.627472100050919,0.14204589788717245,51.85905159478455,30.391660978790597,-0.7922981343971571,-0.0542519540331341,-0.6796510780255574,-1.9004880803809385,11.598880975447978,0.6699981689453267,-0.7328072852994154,0.2689971923828125,-1.5478012417970746,2.0857956265626996,-0.6394020247071381,1.1773964094727631,-2.1999969482421875,88.35336689452686,56.38761432286328,0.9083992170899446,5,-0.9549980163574219,-0.30999755859375,-0.8174991607666016,-2.4099998474121094,-0.529998779296875,4,-0.047497726556958386,-1.1100006103515483,66.41999816894531,1.4363772558920223,64.87999725341797,-1.9714011683669022,65.15000152587889,-0.047497726556958386
11683,2008-06-02,66.51000213623047,67.0,66.15000152587889,66.55000305175781,9630900.0,-0.0034461452637222223,-1.2368318024393454,-0.160003662109375,48.069524797040124,30.95107978656779,-0.6581657396790774,0.03996499521701935,-0.42249726148494915,-1.6943173999645182,10.019917329995426,0.849998474121108,-0.7717936141426947,0.12650146484375568,-1.48441285465438,1.7374157843418914,-0.6789556949053122,0.9319586245928235,-1.970001220703125,79.11658276368115,44.286142885562896,0.8054571597490713,6,-0.7250022888183594,-0.0800018310546875,-0.46250343322753906,-2.055004119873047,-0.3300018310546875,0,-0.032626758812833834,-1.627472100050919,66.73999786376953,-1.1100006103515483,66.41999816894531,1.4363772558920223,64.87999725341797,-0.032626758812833834
11684,2008-06-03,66.76000213623047,67.04000091552734,66.44000244140625,66.61000061035156,11363000.0,0.0037588331374269757,-1.4489840404826781,-3.7499523173755485,53.41129299716377,32.51697818253253,-0.9921169010002018,-0.3160225677969919,-0.6260776972067532,-1.980662343513984,8.37519141525708,0.5999984741210938,-0.7953476648502402,0.4335014343261747,-1.0249376785659052,1.8919405472182547,-0.29571812211986526,1.1627209907722147,-2.1204013061523455,88.800048828125,48.482999426821486,0.7292195564460408,6,-0.970001220703125,-0.3300018310546875,-0.7125034332275391,-2.305004119873047,0.18000030517578125,1,-0.031006585209511828,-1.2368318024393454,66.51000213623047,-1.627472100050919,66.73999786376953,-1.1100006103515483,66.41999816894531,-0.031006585209511828
11685,2008-06-04,66.55000305175781,66.94000244140625,66.26999664306639,66.69999694824219,8962800.0,-0.003145582351003151,1.1269860492153134,-0.9999491378871879,47.36847795198733,35.0430187094741,-0.8039550751250175,-0.1972584375662194,-0.3601814101919274,-1.8103547141727176,7.264033006028011,0.670005798339858,-0.8276714081541741,0.27500228881835653,-1.064998136468688,1.615002714105401,-0.39499792382517285,0.9450025014618859,-1.766378216552738,80.40008544921875,40.729470475282376,0.670000212643523,6,-0.7600021362304688,-0.12000274658203125,-0.46750450134277344,-2.0950050354003906,-0.29000091552734375,2,-0.028700279106282145,-1.4489840404826781,66.76000213623047,-1.2368318024393454,66.51000213623047,-1.627472100050919,66.73999786376953,-0.028700279106282145
11686,2008-06-05,66.95999908447266,67.09999847412111,66.5,66.66000366210939,8679800.0,0.0061607214712819935,1.0689809394771974,-2.0000508646998036,52.68198001742192,39.32928129318718,-1.141129848078748,-0.6359208881457619,-0.7131990628156757,-2.2575819337916414,7.010692747734057,0.599998474121108,-0.8556169481406357,0.6824985504150334,-0.6626662374037693,2.027663338233836,0.00991615650562494,1.3550809443244418,-2.040991684448244,85.2631748020356,44.58749391890798,0.6725823939094032,6,-1.1399993896484375,-0.529998779296875,-0.7724990844726562,-2.5050010681152344,-0.549995422363267,3,-0.02747903767993487,1.1269860492153134,66.55000305175781,-1.4489840404826781,66.76000213623047,-1.2368318024393454,66.51000213623047,-0.02747903767993487
11687,2008-06-06,65.76000213623047,66.76000213623047,65.68000030517578,66.58000183105469,14267200.0,-0.017921101622602187,-1.2040778195576523,-2.7333740240585205,42.83490318271807,42.57112088338788,0.12710154222128267,0.499922420932549,0.5335858136647573,-1.103289770067363,7.072620879816436,1.279998779296875,-0.8559786532439091,-0.4604984283447209,-1.7911327552616854,0.8701358985722436,-1.1258155918032031,0.20481873511376136,-0.6665154502783253,5.63393902923883,-32.837770237026504,0.6653171634584856,6,0.05999755859375,0.6699981689453125,0.48749732971191406,-1.3050041198730469,1.9399948120117188,4,-0.00775550668587166,1.0689809394771974,66.95999908447266,1.1269860492153134,66.55000305175781,-1.4489840404826781,66.76000213623047,-0.00775550668587166
11688,2008-06-09,65.62999725341797,66.19999694824219,65.30999755859375,65.87999725341797,8695900.0,-0.001976959832561742,1.0,0.304878162245648,42.30769230769227,45.08301500967484,0.4117064832411188,0.5875951080775224,0.7240173863332302,-1.017175972403706,7.815627763777866,0.8899993896484375,-0.7564962189489819,-0.5445030212402315,-1.890694011821921,0.801687969341458,-1.2175985165310692,0.12859247405060614,-0.37598962441231265,17.877068779595714,-19.130620013920225,0.6730954952908427,6,0.19000244140625,0.8000030517578125,0.6875019073486328,-1.1049995422363281,2.5600051879882812,0,0.008837450180214423,-1.2040778195576523,65.76000213623047,1.0689809394771974,66.95999908447266,1.1269860492153134,66.55000305175781,0.008837450180214423
11689,2008-06-10,65.62000274658203,65.91999816894531,65.20999908447266,65.20999908447266,10170100.0,-0.00015228565068114985,-2.463379233345739,-1.6400146484375,45.605316031600715,47.718770893315366,0.5535986836191,0.5393980915281986,0.7733240691625838,-1.0603581179569943,8.713178549905164,0.7099990844726562,-0.578667095617277,-0.49999771118163494,-1.8431595192289052,0.8431640968656353,-1.1715786152052772,0.1715831928420073,1.4799957275390767,21.69332246110606,-17.922905556368566,0.6715809040236353,6,0.1999969482421875,0.80999755859375,0.9174976348876953,-0.8750038146972656,2.2099990844726562,1,0.00853394597919177,1.0,65.62999725341797,-1.2040778195576523,65.76000213623047,1.0689809394771974,66.95999908447266,0.00853394597919177
11690,2008-06-11,65.19999694824219,65.84999847412111,65.11000061035156,65.51000213623047,10392400.0,-0.006400575750687865,-2.0204126119113077,-0.7561034611090436,45.60525833001196,47.74927746782452,1.144082505759883,0.9108026022289266,1.1963341502327296,-0.6888469819441809,9.537875547456801,0.7399978637695455,-0.3541556866102127,-0.8595031738281307,-2.2556253287125543,0.5366189810562929,-1.5575642512703354,-0.161442096385926,1.8622015380859551,4.522433894484178,-37.15818363726422,0.6980610774422105,6,0.9050025939941406,1.0600051879882812,1.5775032043457031,-0.4549980163574219,2.6200027465820312,2,0.026687202064523685,-2.463379233345739,65.62000274658203,1.0,65.62999725341797,-1.2040778195576523,65.76000213623047,0.026687202064523685
11691,2008-06-12,65.69000244140625,65.83000183105469,65.16000366210939,65.23999786376953,9743400.0,0.0075154220260631455,-1.1967405850937984,-1.4516033765658456,52.25805022592796,47.79361064906268,0.6030551599584726,0.3505611513446212,0.7331421913081329,-1.2004006831361096,10.24195653358944,0.6699981689452983,-0.15522891865707322,-0.3134979248046932,-1.6722170406299455,1.045221191020559,-0.9928574827173264,0.36586163310794007,1.2941081298828294,35.1515936172082,-9.91186926763772,0.6793595579126264,6,0.4149971008300781,0.4199981689453125,1.3274974822998047,-0.9450035095214844,1.4199981689453125,3,0.008677114836959321,-2.0204126119113077,65.19999694824219,-2.463379233345739,65.62000274658203,1.0,65.62999725341797,0.008677114836959321
11692,2008-06-13,66.26999664306639,66.37000274658203,65.73999786376953,65.77999877929689,8938300.0,0.008829261380793652,-1.2105446319819035,1.0888730651203953,60.73130586347384,49.20047521199976,-0.05656872525884182,-0.27586833744273065,0.18854349053366093,-1.7825026565839295,10.77404172122994,0.6800003051757812,0.06899458684907245,0.2869964599609176,-1.0407655445238646,1.6147584644456998,-0.3768845422814735,0.9508774622033087,0.6391495297851861,92.06302111400969,39.94309729297016,0.6638810022423876,6,-0.16499710083006391,-0.41999435424803266,0.7875041961670064,-1.5249977111816264,1.7200012207031392,4,0.002112675813114695,-1.1967405850937984,65.69000244140625,-2.0204126119113077,65.19999694824219,-2.463379233345739,65.62000274658203,0.002112675813114695
11693,2008-06-16,65.83999633789061,66.16000366210939,65.5,65.95999908447266,7984700.0,-0.006488612146636763,1.5384175237311912,-0.24490463215263175,55.31583235075949,49.41209069573262,0.29993820780426006,0.0927285501586681,0.6348427738856088,-1.340047108248541,11.517504579229227,0.769996643066392,0.07990447747093299,-0.10100364685060015,-1.3884640040496947,1.1864567103484944,-0.7447338254501403,0.54272653174894,0.9971840124609628,57.936070626274216,1.1911615015592787,0.6437301785995464,6,0.26500320434571734,-0.014995574951157664,1.1950035095214986,-1.0949974060058452,2.4300003051757812,0,0.028250314608252003,-1.2105446319819035,66.26999664306639,-1.1967405850937984,65.69000244140625,-2.0204126119113077,65.19999694824219,0.028250314608252003
11694,2008-06-17,65.58999633789061,66.25,65.5,66.04000091552734,7304000.0,-0.00379708405081014,-1.380962761126249,3.7499523173752225,55.48686080173568,50.31413323459355,0.40959244081808777,0.2749143864244985,0.8853553600878712,-1.0679018441134502,12.318839878158036,0.75,0.014646368410765831,-0.29900360107423296,-1.552864043455429,0.9548568413069631,-0.9259338222648381,0.3279266201163722,1.1780968228609652,38.09483442425304,-23.34817937823467,0.6269302211905994,6,0.5150032043457173,0.23500442504884234,1.4050025939941548,-0.8449974060058452,3.0700073242187784,1,0.039640284322041364,1.5384175237311912,65.83999633789061,-1.2105446319819035,66.26999664306639,-1.1967405850937984,65.69000244140625,0.039640284322041364
11695,2008-06-18,64.44000244140625,65.97000122070311,64.19999694824219,65.27999877929689,12845600.0,-0.017533068466113355,-1.6818097748184924,1.8666395402064728,33.717104437606906,48.20692483683632,1.3732152430485627,1.3599565815449637,2.0167065460044142,0.11454047517131016,13.49404919429649,1.7700042724609233,-0.04548000463258006,-1.363497543334958,-2.766731073714695,0.03973598704477865,-2.0651143085248265,-0.6618807781450897,2.261767017329319,11.060131422122373,-44.947787349541954,0.7016167651898664,6,1.0399971008300781,1.214996337890625,2.5424976348876953,0.3049964904785156,4.589996337890639,2,0.05260706488536959,-1.380962761126249,65.58999633789061,1.5384175237311912,65.83999633789061,-1.2105446319819035,66.26999664306639,0.05260706488536959
11696,2008-06-19,64.62000274658203,64.98000335693361,64.13999938964844,64.30999755859375,9089600.0,0.0027933007193698955,-1.5846215242321176,-0.36905540417801375,32.15488474965504,47.020256122051535,0.9234951333107659,1.1515759170184197,1.820737875506694,-0.041375261879835534,14.012817625635199,0.8400039672851705,-0.16548324793794222,-1.1279972076415987,-2.6279420844811483,0.37194766919795086,-1.8779696460613735,-0.37802476922182393,1.9316603615239387,21.524781809908617,-29.136207379066718,0.7499724384197716,6,0.6349983215332031,1.0049972534179688,2.362497329711914,0.12499618530273438,3.8600006103515767,3,0.049520223030498745,-1.6818097748184924,64.44000244140625,-1.380962761126249,65.58999633789061,1.5384175237311912,65.83999633789061,0.049520223030498745
11697,2008-06-20,64.05999755859375,64.62000274658203,63.88000106811523,64.29000091552734,16435000.0,-0.00866612757948082,-1.5084958361350695,-0.7419338960943076,30.462472971608094,45.7041206402644,1.3600151115850139,1.692006364176251,2.3566486095016614,0.5412992931850766,14.119661478888752,0.740001678466804,-0.25898626027739624,-1.6205020904540959,-3.2957522228908545,0.0547480419826627,-2.458127156672475,-0.7828770242357166,2.2987324520356225,7.594792050618275,-37.83642494989095,0.8376250662183776,6,1.0650043487548828,1.430002212524414,2.9225025177001953,0.6850013732910156,4.420005798339858,4,0.04761166356536406,-1.5846215242321176,64.62000274658203,-1.6818097748184924,64.44000244140625,-1.380962761126249,65.58999633789061,0.04761166356536406
11698,2008-06-23,64.29000091552734,64.45999908447266,63.95000076293945,64.19999694824219,8689900.0,0.0035904365547816397,1.3720835329394439,-0.3913158854944107,30.239990234374915,43.996862218350415,1.0280549496748534,1.4887122659671093,2.115365255223324,0.3481469676291198,13.777966126582344,0.5099983215332031,-0.4275389201173425,-1.3589988708496037,-3.116148397441364,0.3981506557421568,-2.237573634145477,-0.48042410755373055,1.8208562008506135,17.299579417365337,-21.71029854674569,0.8785747632958787,6,0.8350009918212891,1.1999988555908203,2.6924991607666016,0.4549980163574219,3.7900009155273438,0,0.05755167048611076,-1.5084958361350695,64.05999755859375,-1.5846215242321176,64.62000274658203,-1.6818097748184924,64.44000244140625,0.05755167048611076
11699,2008-06-24,64.72000122070311,64.83999633789061,64.09999847412111,64.09999847412111,10692800.0,0.006688447644304096,-1.3870793084353836,6.888615749766574,35.857793772905666,42.913810600894166,0.5106656811205283,1.0802296100620907,1.6872309530613734,-0.057456204577889025,13.111307030359429,0.7399978637695028,-0.4336715776729676,-0.9074985504150561,-2.700512639491663,0.8855155386615436,-1.8040055949533524,-0.010991505876759788,1.1677702908485799,40.19139192634877,6.152013192173115,0.896507044538301,6,0.405000686645522,0.7699985504150533,2.1774997711181783,0.024997711181654836,3.75,1,0.05485159696238817,1.3720835329394439,64.29000091552734,-1.5084958361350695,64.05999755859375,-1.5846215242321176,64.62000274658203,0.05485159696238817
11700,2008-06-25,65.27999877929689,65.68000030517578,64.72000122070311,64.83000183105469,10391100.0,0.00865261971618514,-1.8656767405314747,0.7257983141574426,37.31118120726483,41.253047376598275,-0.04111374668411827,0.581552150964967,1.1385463858187848,-0.5930653794162453,11.731369886082948,0.9599990844726705,-0.41473099251976464,-0.3675010681152173,-2.134137455898667,1.3991353196682255,-1.2508192620069423,0.5158171257765076,0.4069956879111487,77.77768358768279,48.143326254627084,0.8833181938917222,6,-0.1549968719482564,0.21000099182127485,1.5325012207031108,-0.5349998474121236,2.8199996948242188,2,0.05177703655050392,-1.3870793084353836,64.72000122070311,1.3720835329394439,64.29000091552734,-1.5084958361350695,64.05999755859375,0.05177703655050392
11701,2008-06-26,64.26000213623047,65.34999847412111,64.26000213623047,64.68000030517578,12412700.0,-0.015624948868563804,-4.190481380563192,-0.933335593909977,38.35404168206761,38.76668468977536,0.8433977215971993,1.5087864841026715,2.1566250710209403,0.4438796162695269,12.683489062160897,1.0899963378906392,-0.45280370544715254,-1.2794979095458956,-3.1102232015509372,0.551227382459146,-2.1948605555484164,-0.3641352635433748,1.4199981689453125,21.111179398930922,-11.081576202122925,0.9153626460025219,6,0.8049983978271484,1.2299976348876953,2.3674983978271484,0.4849967956542969,4.720001220703139,3,0.07422963716923148,-1.8656767405314747,65.27999877929689,-1.3870793084353836,64.72000122070311,1.3720835329394439,64.29000091552734,0.07422963716923148
11702,2008-06-27,63.56999969482422,64.70999908447266,63.4000015258789,64.19999694824219,19081600.0,-0.01073766602035664,-1.7010437395291518,1.5,35.28573172433036,36.541117953505456,1.2405898939958035,2.054456921592518,2.834717679256613,1.1565704685620517,13.474178940265046,1.309997558593757,-0.48198452871285724,-1.8110004425048771,-3.749810652921596,0.12780976791183463,-2.7804055477132295,-0.8415953372965248,2.1100006103515625,7.456064033409024,-25.450878605440533,0.9694051052083569,6,1.2550010681152344,1.6800003051757812,2.9650001525878906,1.1749992370605469,6.879997253417969,4,0.07723774871292255,-4.190481380563192,64.26000213623047,-1.8656767405314747,65.27999877929689,-1.3870793084353836,64.72000122070311,0.07723774871292255
11703,2008-06-30,64.33999633789061,64.61000061035156,63.099998474121094,63.540000915527344,12516900.0,0.012112578995797652,1.2537278591640475,-1.2698395398122693,41.752538296895345,35.0150821196343,0.2631110633061553,1.173731150856682,2.037334635501665,0.41109597488336647,14.712706756209021,1.5100021362304688,-0.5873501649301147,-0.9325035095214957,-2.8480232845644053,0.9830162655214139,-1.8902633970429576,0.025256377999966162,1.0664041137695506,48.06189859418101,13.169067425645117,0.9577598875214557,6,0.19500350952149859,0.760002136230483,2.1225032806396626,0.565004348754897,6.730003356933608,0,0.06434577641722528,-1.7010437395291518,63.56999969482422,-4.190481380563192,64.26000213623047,-1.8656767405314747,65.27999877929689,0.06434577641722528
11704,2008-07-01,64.69000244140625,64.98000335693361,63.7400016784668,63.75,16637300.0,0.005439945965765025,-1.583339293803525,1.1750097752176982,46.68404197058567,36.455852956631944,-0.25477731607196574,0.6963992185377776,1.6695698682588898,0.0917283244603766,15.770360534395472,1.240001678466811,-0.8087113461565281,-0.4789974212646513,-2.276139671598557,1.3181448290692472,-1.377568546431604,0.41957370390230153,0.39350173339843764,61.62801700939775,21.947826529747275,0.8985711251669507,7,-0.3000030517578125,0.40999603271484375,1.5974979400634766,0.2899971008300781,5.959999084472656,1,0.05240376042216055,1.2537278591640475,64.33999633789061,-1.7010437395291518,63.56999969482422,-4.190481380563192,64.26000213623047,0.05240376042216055
11705,2008-07-02,64.63999938964844,65.11000061035156,64.5,64.94000244140625,10708000.0,-0.000772964134652887,-1.1034437399700088,-0.31915135380819426,42.758599643049564,37.63404350034245,-0.1938015640340467,0.6281798877274838,1.6792677231764515,0.18484452905346416,17.080840899403228,0.6100006103515625,-0.9751838326673692,-0.4335002899169922,-2.121316522456823,1.2543159426228314,-1.2774084061869075,0.41040782635292317,-1.5400009155273438,68.44448513454819,27.02689757471262,0.843908116269912,7,-0.25,0.45999908447265625,1.6224994659423828,0.3400001525878906,6.910003662109375,2,0.059251266510191414,-1.583339293803525,64.69000244140625,1.2537278591640475,64.33999633789061,-1.7010437395291518,63.56999969482422,0.059251266510191414
11706,2008-07-03,65.12000274658203,65.36000061035156,64.25,64.34999847412111,7714900.0,0.007425794577133882,-1.2886581720937549,-2.5666547988402963,41.95809493728977,38.91133482986263,-0.6653945583838805,0.003436941539973759,1.1550014680687468,-0.24642174993567778,18.222236350241566,1.1100006103515625,-1.1260160669203998,0.13850288391112997,-1.2982654539896572,1.5752712218119242,-0.5798812850392636,0.8568870528615236,-1.979804229736331,89.3806355347154,52.12341274882077,0.7183841689503964,7,-0.7300033569335938,-0.0200042724609375,1.027496337890625,-0.14000320434570312,6.540000915527344,3,0.04576160322252876,-1.1034437399700088,64.63999938964844,-1.583339293803525,64.69000244140625,1.2537278591640475,64.33999633789061,0.04576160322252876
11707,2008-07-07,65.25,65.94000244140625,64.87000274658203,65.09999847412111,14506700.0,0.001996272234874752,-2.5082360887021125,0.19480609555514436,45.69346122488996,40.62838716214208,-0.6803883003035622,-0.17573759830256108,0.9777930998468491,-0.3438354038249827,18.582897295365452,1.0699996948242188,-1.0240123410330426,0.2940002441406193,-1.1021193325985195,1.690119820879758,-0.4040595442289572,0.9920600325101958,-2.021009399414062,75.70417332670687,39.366428529080366,0.6980597883695706,7,-0.7299995422363281,-0.15000152587890625,0.8350009918212891,-0.2700004577636719,6.4499969482421875,0,0.05716480240511279,-1.2886581720937549,65.12000274658203,-1.1034437399700088,64.63999938964844,-1.583339293803525,64.69000244140625,0.05716480240511279
11708,2008-07-08,66.20999908447266,66.27999877929689,65.15000152587889,65.15000152587889,15476900.0,0.014712629647090525,-1.1320752000921253,7.06657850567189,54.10054445178911,42.655359459795804,-1.496798592061836,-1.1489644721882968,-0.017300774593223878,-1.2723632692979123,18.35507436866399,1.1299972534179972,-0.89633206133648,1.224999237060544,-0.2518311867207643,2.7018296608418453,0.48658402516988986,1.9634144489511982,-2.8183477734375018,97.24410335738743,58.603458402321735,0.7384152118906515,7,-1.5200004577636719,-1.1100006103515625,-0.10249900817871094,-0.18999862670898438,4.989997863769531,1,0.06403863347528538,-2.5082360887021125,65.25,-1.2886581720937549,65.12000274658203,-1.1034437399700088,64.63999938964844,0.06403863347528538
11709,2008-07-09,66.18000030517578,67.0,66.01999664306639,66.15000152587889,13940700.0,-0.0004530853301870641,-5.758444701672592,0.02830080036852803,63.50927905888479,45.5662592210869,-1.3833986761076602,-1.1329478111663036,-0.02379140032311966,-1.2008485952552803,18.137157389962184,0.980003356933608,-0.6948346107723182,1.1670005798339815,-0.3800850352363625,2.7140861949043185,0.3934577722988166,1.9405433873691464,-2.557281196679689,70.18182927911933,26.893617705069104,0.7735428075351687,7,-1.1300010681152344,-1.0800018310546875,-0.07250022888183594,-0.15999984741210938,5.010002136230469,2,0.07388938300240544,-1.1320752000921253,66.20999908447266,-2.5082360887021125,65.25,-1.2886581720937549,65.12000274658203,0.07388938300240544
11710,2008-07-10,66.94000244140625,67.19999694824219,66.05999755859375,66.05999755859375,17399900.0,0.011483864199544724,-1.5908933277847135,29.334689725316725,66.52418633514715,48.6962752936513,-2.1044742773378573,-1.850800818174605,-0.8080131416435847,-1.9162503799357893,17.863327285373977,1.1399993896484375,-0.47438896157797217,1.8400024414062557,0.06912745237228535,3.610877430440219,0.9545649468892776,2.7254399359232337,-2.979555243759769,91.1866177695248,43.28056554159241,0.8854374945169818,7,-1.7900047302246094,-1.7900047302246094,-0.8300018310546875,-0.9200019836425781,4.3899993896484375,3,0.05542275095851812,-5.758444701672592,66.18000030517578,-1.1320752000921253,66.20999908447266,-2.5082360887021125,65.25,0.05542275095851812
11711,2008-07-11,66.26000213623047,66.73000335693361,66.0,66.30999755859375,16631500.0,-0.01015835495033035,-1.5614166588588525,-0.05681266472464974,65.4061793760785,52.042991699401085,-1.2414956691793293,-1.186753522364512,-0.15740947143116557,-1.2072861064622913,17.54619990204772,0.94000244140625,-0.328126919786385,1.1315021514892578,-0.6967698926363113,2.959774195614827,0.21736612942648037,2.0456381735520353,-1.910808968512498,59.65677462450515,6.376847570028346,0.9141360220627831,7,-1.1100044250488281,-1.1100044250488281,-0.15000152587890625,-0.24000167846679688,4.829994201660156,4,0.07983701697822321,-1.5908933277847135,66.94000244140625,-5.758444701672592,66.18000030517578,-1.1320752000921253,66.20999908447266,0.07983701697822321
11712,2008-07-14,66.41000366210939,66.94000244140625,66.08999633789061,66.44000244140625,11114700.0,0.0022638321920140925,-1.5372808016396524,0.6000305203720643,65.0141727246104,54.62761774692498,-1.0574827107010947,-1.3973722741908006,-0.35888203891337866,-1.3202914857380819,18.231060435824908,0.8500061035156392,-0.22138097406030965,1.2745033264160242,-0.5731412979749564,3.1221479508070047,0.350681014220541,2.1983256386115073,-1.7187140407285142,61.463656088457476,3.482403986747194,0.9238223121954885,7,-0.940004348754897,-1.2600059509277486,-0.2850036621093892,-0.39000320434571734,4.739997863769517,0,0.07905435492387136,-1.5614166588588525,66.26000213623047,-1.5908933277847135,66.94000244140625,-5.758444701672592,66.18000030517578,0.07905435492387136
11713,2008-07-15,67.69999694824219,67.98000335693361,66.79000091552734,67.09999847412111,24203400.0,0.019424683255495845,1.0517083758097674,-20.000762970507473,68.81310868999796,57.086402937970796,-2.034708738115583,-2.678186247406302,-1.700924965404738,-2.5614199978721786,18.988374596050228,1.5699996948242188,-0.005011143871655577,2.47149658203125,0.31338562586556407,4.629607538196936,1.3924411039484141,3.550552060114086,-2.707662447637958,85.8582861634608,24.568122347605765,1.0790554780828412,7,-1.5849952697753906,-2.1599960327148438,-1.5749969482421875,-1.6799964904785156,3.3800048828125,1,0.05908419764122108,-1.5372808016396524,66.41000366210939,-1.5614166588588525,66.26000213623047,-1.5908933277847135,66.94000244140625,0.05908419764122108
11714,2008-07-16,68.19000244140625,68.80999755859375,67.5,67.76999664306639,18883600.0,0.007237895350847401,-1.7291641831374325,0.7000114441209411,68.53504076134482,59.950451951114715,-2.2082492707119883,-3.1235653411818305,-2.2267536718439374,-3.002408716088979,20.17243781319607,1.30999755859375,0.3365086032192721,2.8315017700195284,0.3006534667296137,5.362350073309436,1.5660776183745782,4.096925921664479,-2.7793943009159108,77.93609765633485,17.957715502719083,1.2654241516449554,7,-1.660003662109375,-2.235004425048828,-2.06500244140625,-2.170001983642578,3.089996337890625,2,0.04414128756517255,1.0517083758097674,67.69999694824219,-1.5372808016396524,66.41000366210939,-1.5614166588588525,66.26000213623047,0.04414128756517255
11715,2008-07-17,67.83000183105469,68.44999694824219,67.0,68.44000244140625,14217400.0,-0.005279375237754236,3.603240729527454,-1.4523623549072187,74.82611053162692,63.60245368381884,-1.506594747584984,-2.631490519401922,-1.897181985454253,-2.6056850492039416,19.669089404063293,1.4499969482421875,0.592570119952498,2.3020011901855497,-0.41692822677379127,5.020930607144891,0.9425364817058721,3.6614658986652273,-1.875491383667807,65.12467690436368,0.22035992682687322,1.359464708479671,7,-0.9900016784667969,-1.8750038146972656,-1.7050018310546875,-1.8100013732910156,3.589996337890625,3,0.0495356113762222,-1.7291641831374325,68.19000244140625,1.0517083758097674,67.69999694824219,-1.5372808016396524,66.41000366210939,0.0495356113762222
11716,2008-07-18,67.81999969482422,68.22000122070311,67.55000305175781,67.75,12903500.0,-0.0001474588819174727,-1.8510949142086632,-0.1147534832528704,82.64204012750797,67.70785133966528,-1.1994567531544362,-2.497509235552016,-1.8967530292703998,-2.5565695131724198,19.080562795713217,0.6699981689452983,0.7980801229632419,2.1319992065429716,-0.7345608827882302,4.998559295874166,0.6987191618773778,3.5652792512085654,-1.4086113096442432,63.60303604887317,-8.214159250127985,1.4332800446655973,7,-0.8400001525878906,-1.8650016784667969,-1.6374988555908203,-1.7999992370605469,2.9800033569335938,4,0.05175467637901421,3.603240729527454,67.83000183105469,-1.7291641831374325,68.19000244140625,1.0517083758097674,67.69999694824219,0.05175467637901421
11717,2008-07-21,67.11000061035156,67.98000335693361,67.0,67.98000335693361,11279400.0,-0.0104688747812961,1.252874168003958,-12.428664850136443,71.47286069816522,69.63810870037375,-0.22112369456239378,-1.6309135216931736,-1.2044523063937902,-1.800330885974276,17.951001804138805,0.980003356933608,1.0464245449128668,1.2694999694824247,-1.5566227946259943,4.095622733590837,-0.14356141257178479,2.682561351536634,-0.3148347574253876,15.841595377032464,-56.54406218763833,1.4130613820542068,7,0.2949981689453125,-1.1550025939941406,-1.0025005340576172,-0.6949996948242188,3.5999984741210938,0,0.05930555343975308,-1.8510949142086632,67.81999969482422,3.603240729527454,67.83000183105469,-1.7291641831374325,68.19000244140625,0.05930555343975308
11718,2008-07-22,67.98999786376953,68.25,67.01999664306639,67.01999664306639,15551300.0,0.01311275883496621,-1.5360862041843186,-1.1149404119860022,73.63892432147061,70.76362484066105,-0.9186846399168047,-2.339448393238712,-2.081003955121659,-2.623232834282561,16.8480929467782,1.230003356933608,1.3100739569969306,1.9644973754882784,-0.9181146330800942,4.847109384056651,0.5231913712040921,3.4058033797724647,0.8199996948242188,54.696088349350866,-18.263388567813998,1.4413060042841865,7,-0.5849990844726562,-2.0349998474121094,-2.0124969482421875,-1.55999755859375,3.220001220703125,1,0.04647747847324579,1.252874168003958,67.11000061035156,-1.8510949142086632,67.81999969482422,3.603240729527454,67.83000183105469,0.04647747847324579
11719,2008-07-23,68.26999664306639,68.34999847412111,67.62000274658203,68.20999908447266,10256800.0,0.004118234859455283,5.636287973365897,0.061853075349992306,75.17335446848716,71.72464352214328,-0.9734039101910668,-2.4663026039903713,-2.3593904180239633,-2.8319531248716743,16.415535054776456,0.7299957275390767,1.5605174588308586,2.066996383666975,-0.9126965796037894,5.046689346937747,0.5771499020315929,3.5568428653023574,0.5042008972168048,87.5861597230251,13.474945748293095,1.4898464816353851,7,-0.864997863769517,-2.31499862670897,-2.3049964904785014,-1.8399963378906108,3.140007019042983,2,0.04116017762062807,-1.5360862041843186,67.98999786376953,1.252874168003958,67.11000061035156,-1.8510949142086632,67.81999969482422,0.04116017762062807
11720,2008-07-24,68.66000366210939,69.25,67.72000122070311,68.26000213623047,16543100.0,0.0057127147827771285,-1.067561228329713,6.666963377417889,74.8595474013457,72.77501774717297,-1.2223097025255356,-2.7300771544671107,-2.7335487338089735,-3.1520012875862164,17.550727252906643,1.5299987792968892,1.6935802034197422,2.288003158569353,-0.8504483730067989,5.426454690145505,0.7187773927812771,3.857228924357429,-1.6400070190429972,73.77794053819507,1.53218546903868,1.5692257657880766,7,-0.9900054931640767,-2.4850044250488423,-2.6950035095214986,-2.230003356933608,1.769996643066392,3,0.03815897141632907,5.636287973365897,68.26999664306639,-1.5360862041843186,67.98999786376953,1.252874168003958,67.11000061035156,0.03815897141632907
11721,2008-07-25,69.02999877929689,69.20999908447266,68.55999755859375,68.87999725341797,10504500.0,0.005388801302841806,1.5490149146558558,0.37500238417671833,75.6793374037256,73.96003604485244,-1.2941536840530432,-2.871622921048214,-3.0959639778969716,-3.4557223373017507,18.2112155687438,0.6500015258789062,1.7840555148727901,2.41949844360353,-0.7677688204006472,5.6067657076077,0.8258648116014484,4.013132075605611,-1.965402069091823,90.22216796875064,17.653221180031764,1.5936336320020854,7,-1.0099983215332173,-2.8549995422363423,-3.4624996185302876,-2.770000457763686,2.7000045776367045,4,0.03462261961339075,-1.067561228329713,68.66000366210939,5.636287973365897,68.26999664306639,-1.5360862041843186,67.98999786376953,0.03462261961339075
11722,2008-07-28,68.48000335693361,68.98999786376953,68.41999816894531,68.95999908447266,9814300.0,-0.00796748416759685,1.1111362287716522,-3.1999389654642276,66.33097315988809,73.68424320817357,-0.46896660290843784,-2.0394873473575785,-2.5404325555326324,-2.8498021462682317,17.971161594492145,0.6100006103515767,1.7794025709340815,1.6240028381347855,-1.3246341532873487,4.57263982955692,0.14968434242371131,3.0983213338458597,-1.3716985809326445,65.47105453127277,-3.812379555055159,1.4743184957110687,7,-0.35500335693360796,-2.305004119873061,-3.0400028228759908,-2.25000381469728,3.029998779296861,0,0.03387849855572922,1.5490149146558558,69.02999877929689,-1.067561228329713,68.66000366210939,5.636287973365897,68.26999664306639,0.03387849855572922
11723,2008-07-29,68.48000335693361,69.0,68.30000305175781,68.55000305175781,13012200.0,0.0,-2.255797448590337,0.1458339956130338,66.6185235574157,73.47129685218144,-0.3874293471319987,-1.806021236673999,-2.5347824152040346,-2.785326043939776,17.387798571129093,0.6999969482421875,1.8434703024207124,1.4170024871826286,-1.3644704578272808,4.198475432192538,0.026266014677673866,2.8077389596875832,-1.3288646764526675,52.76086254429122,-15.7310945956146,1.3907364725049565,7,-0.35500335693360796,-2.305004119873061,-3.1725025177002095,-2.3800029754638814,1.9699935913085795,1,0.032564188350222345,1.1111362287716522,68.48000335693361,1.5490149146558558,69.02999877929689,-1.067561228329713,68.66000366210939,0.032564188350222345
11724,2008-07-30,68.08000183105469,68.69999694824219,67.70999908447266,68.69999694824219,13523100.0,-0.005841143491100875,2.1935666469777515,8.857111716623052,58.68902297192937,71.67828712332616,-0.005221421112622693,-1.2005820796097453,-2.132050313583875,-2.304636580542166,17.02733480429751,0.9899978637695312,1.9055973923603204,0.8475009918212919,-1.7308450877800965,3.4258470714226803,-0.4416720479793952,2.136674031621979,-0.8868859241833604,24.02613809195892,-39.87684655363345,1.2891730398006924,7,0.0449981689453125,-1.9050025939941406,-2.772500991821289,-1.980001449584961,2.589996337890625,2,0.04597528156925246,-2.255797448590337,68.48000335693361,1.1111362287716522,68.48000335693361,1.5490149146558558,69.02999877929689,0.04597528156925246
11725,2008-07-31,68.47000122070311,69.05000305175781,67.79000091552734,67.80000305175781,13798400.0,0.005728545522314166,-2.652167182662539,-1.0806507186453798,67.62360660046394,70.00957228698793,-0.3295449288726786,-1.3585909972005368,-2.4992569375605598,-2.607987014635839,16.957917949423422,1.2600021362304688,1.834361459744244,1.0460002899169751,-1.2779832742595971,3.3699838540935474,-0.1159914921713181,2.2079920720052684,-1.235747631969204,50.666809082030305,-13.20433206499252,1.1619917820882883,7,-0.3450012207031108,-2.295001983642564,-3.1625003814697124,-2.3700008392333842,3.750000000000014,3,0.04293854810853004,2.1935666469777515,68.08000183105469,-2.255797448590337,68.48000335693361,1.1111362287716522,68.48000335693361,0.04293854810853004
11726,2008-08-01,68.09999847412111,68.80000305175781,67.93000030517578,68.5,9052300.0,-0.005403866510668709,-1.3513655624632706,-0.5970188344075161,63.01999513317359,69.07036500198886,0.09426553098352031,-0.7946285446248851,-2.096751084263829,-2.170330667027244,16.88474972145512,0.8700027465820312,1.7196306992872081,0.5269977569580249,-1.543284168930839,2.5972796828468887,-0.5081432059864142,1.562138719902464,-0.8254299571618731,29.10434589522815,-33.62256562345517,1.0351409629444321,8,0.034999847412095164,-1.924999237060561,-2.7924976348877095,-1.9999980926513814,3.239997863769517,4,0.034214418256413026,-2.652167182662539,68.47000122070311,2.1935666469777515,68.08000183105469,-2.255797448590337,68.48000335693361,0.034214418256413026
11727,2008-08-04,68.98000335693361,69.41999816894531,67.97000122070311,68.18000030517578,13694700.0,0.012922245264761933,-1.3770417990344128,-2.0000000000001066,60.52635211357756,67.61341253444517,-0.55047184516269,-1.4554865975533602,-2.9230408581746445,-2.978634326735289,17.85303874212153,1.4499969482422017,1.6095776091869567,1.2205024719238367,-0.6289069526956439,3.069911896543317,0.2957977596140893,2.145207184233584,-1.6659262103135575,74.26929546296256,13.870674767819608,0.9247047123097437,8,-0.4600028991699361,-2.720005035400405,-3.7025032043457173,-2.8800029754638814,2.249999999999986,0,0.03986662606799607,-1.3513655624632706,68.09999847412111,-2.652167182662539,68.47000122070311,2.1935666469777515,68.08000183105469,0.03986662606799607
11728,2008-08-05,70.44999694824219,70.5,69.12999725341797,69.30999755859375,20179200.0,0.02131043084619999,1.209672060542669,1.4249938011405647,66.00563235383117,66.59477674392785,-1.8269399894872151,-2.7315934957032937,-4.305333639007614,-4.37180232171724,19.62189498355937,1.519996643066392,1.495355786857445,2.4784961700439396,0.4170489810627771,4.539943359025102,1.4477725755533584,3.509219764534521,-3.0516829607291243,98.20777651077002,38.37403278313309,1.0307235944905782,8,-1.3449974060058594,-3.6499977111816406,-5.412496566772461,-4.589996337890625,0.7100067138671875,1,0.015046206301003062,-1.3770417990344128,68.98000335693361,-1.3513655624632706,68.09999847412111,-2.652167182662539,68.47000122070311,0.015046206301003062
11729,2008-08-06,71.06999969482422,71.48999786376953,70.08000183105469,70.34999847412111,18729400.0,0.008800607146051798,-1.238098698153194,0.6315803563062878,72.13113387190755,66.2916196851014,-2.243971012343991,-3.1267775356874807,-4.836037718374627,-4.908039496260898,21.30247590620109,1.4099960327148438,1.5516641345232358,2.853998947143552,0.5424240305436143,5.165573863743489,1.698211488843583,4.009786405443521,-3.485584546561938,88.6486887740584,28.266250104458983,1.1557874582999683,8,-1.470001220703125,-3.4549999237060547,-6.252500534057617,-5.3600006103515625,-0.48000335693359375,2,-0.008723832126696696,1.209672060542669,70.44999694824219,-1.3770417990344128,68.98000335693361,-1.3513655624632706,68.09999847412111,-0.008723832126696696
11730,2008-08-07,70.6500015258789,71.0999984741211,70.01000213623047,70.56999969482422,14181000.0,-0.005909640787234993,1.224492020241339,0.11111346585851956,68.30532597173675,65.47228508154707,-1.6896955557627393,-2.545071639948887,-4.321075776127373,-4.428061946487347,22.81915999205676,1.089996337890625,1.5122240160031026,2.2485008239746094,-0.2219149423040676,4.718916590253286,1.0132929408352709,3.483708707113948,-2.753139760376044,76.40458106880176,15.750839523504766,1.2352078831393354,8,-1.0500030517578125,-2.7800025939941406,-5.905002593994141,-4.94000244140625,-1.0400009155273438,3,0.00028303811230756537,-1.238098698153194,71.06999969482422,1.209672060542669,70.44999694824219,-1.3770417990344128,68.98000335693361,0.00028303811230756537
11731,2008-08-08,71.55000305175781,71.68000030517578,70.37999725341797,70.7699966430664,12071300.0,0.01273887482577396,1.5000036679749111,9.749856952126645,78.03032492365797,66.77221305529928,-2.4525548638805503,-3.1920999553326084,-5.163343913060189,-5.282519929327151,24.61781104061037,1.3000030517578125,1.4616032959487484,2.8840023040771428,0.2515378900523615,5.516466718101924,1.5677700970647521,4.200234511089533,-3.3656903983936104,96.49603004049135,28.927402626179756,1.3162322070123942,8,-1.8550033569335938,-3.585002899169922,-6.805004119873047,-5.840003967285156,-1.75,4,0.009364055071537258,1.224492020241339,70.6500015258789,-1.238098698153194,71.06999969482422,1.209672060542669,70.44999694824219,0.009364055071537258
11732,2008-08-11,71.66000366210938,71.9000015258789,71.08999633789062,71.43000030517578,10231600.0,0.001537394907893841,1.2817076971019008,0.29487367587077085,75.6643707351428,67.77730718615786,-2.30659851305451,-3.044721612855966,-5.223458705262232,-5.339009102589188,26.31654232242108,0.8100051879882812,1.3978008187448694,2.7315029144287166,0.0010399564109349058,5.461965872446498,1.3662714354198329,4.0967343934376,-3.126122243564012,91.33583055609111,21.22437784216349,1.3652314790088877,8,-1.8550033569335938,-3.2750015258789062,-6.915004730224609,-5.950004577636719,-2.1500015258789062,0,-0.004465633657062651,1.5000036679749111,71.55000305175781,1.224492020241339,70.6500015258789,-1.238098698153194,71.06999969482422,-0.004465633657062651
11733,2008-08-12,71.69999694824219,71.87000274658203,71.29000091552734,71.47000122070312,8696800.0,0.0005580977405665877,1.035067994431952,0.9999668292035692,74.81911920742596,69.56954010121302,-2.058248541089853,-2.9193568618871097,-5.204658326144866,-5.33269870830766,27.068806740860918,0.5800018310546875,1.2976025341456108,2.5714962005615263,-0.3587544601284378,5.50174686125149,1.1063708702165513,4.036621530906501,-2.762181116816805,89.41774379758282,20.627890322601573,1.465125330344979,8,-1.8549957275390625,-3.1749954223632812,-6.889997482299805,-5.989997863769531,-0.7699966430664062,1,-0.006555001552480788,1.2817076971019008,71.66000366210938,1.5000036679749111,71.55000305175781,1.224492020241339,70.6500015258789,-0.006555001552480788
11734,2008-08-13,71.19999694824219,71.83999633789062,71.0,71.66999816894531,10600600.0,-0.006973500994162274,1.0740712832491899,-2.043521528561003,68.09114858432125,69.62148921053051,-1.1947787080141978,-2.3002273218697553,-4.658521986839531,-4.781008550627945,27.029699009837284,0.839996337890625,1.3279824035741967,1.9209964752197237,-1.1136305817330907,4.955623532172538,0.4036829467433165,3.438310003696131,-1.9067188334823868,62.962708799237866,-4.981536158114999,1.5173135284764057,8,-1.2849960327148438,-2.2499961853027344,-6.304998397827148,-5.489997863769531,-1.2099990844726562,2,-0.0005617034809971555,1.035067994431952,71.69999694824219,1.2817076971019008,71.66000366210938,1.5000036679749111,71.55000305175781,-0.0005617034809971555
11735,2008-08-14,71.19000244140625,71.80000305175781,70.63999938964844,71.19999694824219,9459500.0,-0.00014037229303820453,-1.090095539212317,0.021264852931627817,66.21627194600303,69.97663107862266,-0.847500348917066,-2.135069506355478,-4.594786112452084,-4.713428462899884,27.491041550532064,1.160003662109375,1.3693698872996123,1.743001937866211,-1.3256997517367353,4.811703627469157,0.20865109306474494,3.277352782667677,-1.583917517312159,53.289665211062584,-11.347615720708347,1.5343508448014724,8,-1.2550010681152344,-2.240001678466797,-6.11500358581543,-5.480003356933594,-2.779998779296861,3,-0.008428235467606071,1.0740712832491899,71.19999694824219,1.035067994431952,71.69999694824219,1.2817076971019008,71.66000366210938,-0.008428235467606071
11736,2008-08-15,71.33000183105469,71.41000366210938,70.7699966430664,70.81999969482422,10790800.0,0.0019665596972504584,-1.0983553248702396,-51.02824427480916,72.80001562501911,71.34037146878283,-0.537683630535625,-2.1066337387547094,-4.691526718582679,-4.79683853669701,27.977315615386445,0.6400070190429688,1.5343859183058726,1.7075012207031222,-1.3708775187586753,4.78587996016492,0.16831185097221635,3.246690590434028,-1.4486469147464192,54.76200567965075,-9.366227787907142,1.5391893697309023,8,-0.81500244140625,-2.3800010681152344,-6.180004119873047,-5.620002746582031,-3.1800003051757955,4,-0.024113292815790888,-1.090095539212317,71.19000244140625,1.0740712832491899,71.19999694824219,1.035067994431952,71.69999694824219,-0.024113292815790888
11737,2008-08-18,71.08999633789062,71.61000061035156,70.80000305175781,71.61000061035156,9846300.0,-0.003364720131824983,2.115349628803662,-1.019611949676126,70.10781078625112,71.79616907238506,0.036989896777868125,-1.637103946149466,-4.37147401735794,-4.499787562689818,29.283851211177414,0.80999755859375,1.618874742107593,1.268495941162115,-1.6356514946611043,4.172643376985334,-0.1835777767495017,2.720569659073732,-0.966403828433883,36.58501789491313,-27.783931721062665,1.4520737179116123,8,-0.1349945068359375,-2.0949974060058594,-5.939998626708984,-5.379997253417969,-2.899993896484375,0,-0.018145918590310228,-1.0983553248702396,71.33000183105469,-1.090095539212317,71.19000244140625,1.0740712832491899,71.19999694824219,-0.018145918590310228
11738,2008-08-19,71.1500015258789,71.37999725341797,70.6500015258789,70.6500015258789,9133700.0,0.0008440735838988189,-1.91998291015625,-0.9615305613427624,74.9593409197204,72.11041429991981,0.096914180331936,-1.5264954245558329,-4.344893244577577,-4.494793621185593,30.322346657916743,0.7299957275390625,1.7866272150084797,1.1705009460449247,-1.6569239983704023,3.9979258904602517,-0.24321152616273878,2.584213418252588,-0.8132399344515022,42.500286103022525,-25.85758235439122,1.413712472207666,8,-0.19499969482421875,-1.8050003051757812,-5.84000301361084,-5.44000244140625,-1.7900009155273438,1,-0.02304988551619258,2.115349628803662,71.08999633789062,-1.0983553248702396,71.33000183105469,-1.090095539212317,71.19000244140625,-0.02304988551619258
11739,2008-08-20,71.08000183105469,71.55000305175781,70.58999633789062,71.18000030517578,10278400.0,-0.000983832653872252,1.2857194757540804,-0.1999969482421875,72.38421775829381,72.56362449842615,0.1882817183602299,-1.3019340841579492,-4.187013574489129,-4.370559329279786,31.372878656137647,0.9600067138671875,1.9350453881884562,0.9600009918212891,-1.7878965380127454,3.7078985216553235,-0.41394777309572817,2.3339497567383063,-0.5556514474931049,40.49609705040417,-28.856189190770714,1.3739487649170183,8,0.05999755859375,-1.6300010681152344,-5.252500534057617,-5.370002746582031,-1.6800003051757955,2,-0.0021103196681878655,-1.91998291015625,71.1500015258789,2.115349628803662,71.08999633789062,-1.0983553248702396,71.33000183105469,-0.0021103196681878655
11740,2008-08-21,71.27999877929688,71.54000091552734,70.51000213623047,70.68000030517578,7840100.0,0.002813688000705916,-1.1914988596427152,-6.0000762951094835,78.0918951779766,72.5704656377949,0.0972775906929968,-1.365598446573415,-4.281454556948731,-4.53057525632417,31.660865483102242,1.029998779296875,1.9301620269946227,1.0289981842040987,-1.675296789848531,3.7332931582567284,-0.3231493028222161,2.3811456712304135,0.6200027465820312,69.99979192531505,-4.260028045941411,1.3521474870263144,8,-0.0749969482421875,-1.8299980163574219,-5.037500381469727,-5.325000762939453,-4.379997253417983,3,-0.018097656251672367,1.2857194757540804,71.08000183105469,-1.91998291015625,71.1500015258789,2.115349628803662,71.08999633789062,-0.018097656251672367
11741,2008-08-22,71.41999816894531,71.68000030517578,70.81999969482422,71.05000305175781,7717700.0,0.0019640767683219984,-1.0722860557036493,0.6166600968935569,74.79674292457577,72.47406254773189,-0.07051805565291147,-1.3885564964906507,-4.327891598750256,-4.620431953808108,32.007636196927535,0.8600006103515625,1.8228477565227195,1.0494976043701172,-1.6387950937496782,3.7377903024899126,-0.29464874468978053,2.393643953430015,0.4522033691406193,77.77756041577005,3.3735752889994757,1.3441463490598988,8,-0.2299957275390625,-1.9699974060058594,-5.022499084472656,-5.465000152587891,-2.1399993896484233,4,-0.04214498157386848,-1.1914988596427152,71.27999877929688,1.2857194757540804,71.08000183105469,-1.91998291015625,71.1500015258789,-0.04214498157386848
11742,2008-08-25,70.80000305175781,71.3499984741211,70.55000305175781,71.25,8205000.0,-0.008680973579989315,1.4615474904925114,-1.2162240184757507,54.29983766416351,70.1941423762583,0.46338708938885986,-0.6175006958779221,-3.638307285525741,-3.952751626735008,32.409618313216384,0.8699951171875,1.7565075910643628,0.3135025024414091,-2.227497363393681,2.854502368276499,-0.956997430476136,1.5840024353589541,1.0449544982910055,24.786441827405874,-44.68125635761246,1.2704999329175424,8,0.3749961853027344,-1.3500022888183594,-4.3325042724609375,-4.845005035400391,-3.0100021362304688,0,-0.03742939846968163,-1.0722860557036493,71.41999816894531,-1.1914988596427152,71.27999877929688,1.2857194757540804,71.08000183105469,-0.03742939846968163
11743,2008-08-26,70.70999908447266,71.0199966430664,70.25,70.72000122070312,6439600.0,-0.0012712424209835316,1.5246082073218015,0.02222712013834729,44.91523597287896,67.61904097498692,0.4449867595209298,-0.37088028816611995,-3.464462881782893,-3.8224467041879677,32.831624057688515,0.7699966430664062,1.514972531621197,0.11199874877929972,-2.2475064659130055,2.471503963471605,-1.0677538585668458,1.2917513561254452,1.1082593572998007,32.16776128003073,-33.433075235954746,1.179752607346151,8,0.31500244140625,-1.25,-4.030000686645508,-4.755001068115234,-2.9199981689453125,1,-0.035638476533650154,1.4615474904925114,70.80000305175781,-1.0722860557036493,71.41999816894531,-1.1914988596427152,71.27999877929688,-0.035638476533650154
11744,2008-08-27,71.20999908447266,71.38999938964844,70.30999755859375,70.72000122070312,8399300.0,0.007071135715935872,1.5411853407652745,-48.98932112890923,57.73478334176361,66.67665335229366,-0.05972606523299362,-0.6581071260746398,-3.8650243131871207,-4.285375597690589,34.254022638570035,1.0800018310546875,1.3130067877844027,0.4554988861084013,-1.595887804585189,2.5068855768019915,-0.5701944592383938,1.4811922314551964,0.5455290196289013,67.13278878319187,2.7788170469934954,1.0256933453467947,8,-0.24499893188476562,-1.4499969482421875,-4.530000686645508,-5.255001068115234,-5.049995422363267,2,-0.02597947616775753,1.5246082073218015,70.70999908447266,1.4615474904925114,70.80000305175781,-1.0722860557036493,71.41999816894531,-0.02597947616775753
11745,2008-08-28,71.41000366210938,71.69000244140625,71.16999816894531,71.4800033569336,8148200.0,0.002808658618285609,1.122475671467497,-0.14285714285714285,47.60274867399995,63.876957024402635,-0.2517118049475897,-0.6604209242751438,-3.924142631188829,-4.449643790415877,35.50620516510637,0.5200042724609375,1.1167770429195372,0.5085033416748104,-1.25471491387583,2.2717215972254508,-0.3731057861005098,1.3901124694501306,0.2853033178281237,80.55567329292586,19.430228072723708,0.8816091277753209,8,-0.44000244140625,-1.6050033569335938,-4.730005264282227,-5.455005645751953,-6.910003662109375,3,-0.028147346774286763,1.5411853407652745,71.20999908447266,1.5246082073218015,70.70999908447266,1.4615474904925114,70.80000305175781,-0.028147346774286763
11746,2008-08-29,70.43000030517578,71.4000015258789,70.41999816894531,71.18000030517578,10368300.0,-0.013723614433219677,-1.5454491409547588,10.71433242506812,33.77304670436405,59.83976101530407,0.6562079086911439,0.5302780867979635,-2.8175388054099244,-3.4387609224745006,36.39726495459384,0.9900054931640625,0.98028308734132,-0.5880001068115206,-1.7906211629537125,0.6146209493306714,-1.1893106348826166,0.013310421259575378,1.2600021362304688,12.5,-42.95322619698028,0.6013105280710987,8,0.5400009155273438,-0.625,-3.5075016021728516,-4.255001068115234,-7.939998626708984,4,-0.05012066965783435,1.122475671467497,71.41000366210938,1.5411853407652745,71.20999908447266,1.5246082073218015,70.70999908447266,-0.05012066965783435
11747,2008-09-02,71.7300033569336,72.0999984741211,70.7699966430664,71.08999633789062,15122400.0,0.018458086697782816,-1.0781174563249152,-0.8533426920572916,50.29709252698609,57.09951119388915,-0.6073301486259624,-0.5830307025121328,-3.955171608798622,-4.700650214570686,36.9846208763159,1.6699981689453125,0.8943909934969412,0.5745029449462891,-0.19945528450162442,1.3484611743942025,0.18752383022233232,0.9614820596702458,-1.4800033569335938,80.00024744002673,27.65181714663308,0.3869791147239572,9,-0.5550041198730469,-1.8250045776367188,-4.632503509521484,-5.555004119873047,-9.370002746582031,1,-0.0341559244803783,-1.5454491409547588,70.43000030517578,1.122475671467497,71.41000366210938,1.5411853407652745,71.20999908447266,-0.0341559244803783
11748,2008-09-03,71.51000213623047,71.9000015258789,71.30999755859375,71.66999816894531,9844000.0,-0.0030670738938681774,-1.1071375049386247,-0.2499910594013375,53.24952216437546,54.973433905675996,-0.3697787475263823,-0.294651751652367,-3.579423680422096,-4.438158403840845,36.74746633789346,0.5900039672851562,0.7456114771403008,0.30150146484375284,-0.4118390317857319,1.0148419614732376,-0.055168783470989524,0.6581717131584952,-1.2230021667480457,67.0393275906896,15.371203469120104,0.35667024831474103,9,-0.3350028991699219,-1.6050033569335938,-4.360002517700195,-5.335002899169922,-13.930000305175781,2,-0.05202071192245694,-1.0781174563249152,71.7300033569336,-1.5454491409547588,70.43000030517578,1.122475671467497,71.41000366210938,-0.05202071192245694
11749,2008-09-04,70.44999694824219,71.48999786376953,70.4000015258789,71.48999786376953,13676200.0,-0.014823173770417641,1.0961449583684848,6.500166897143675,43.64258916000955,51.145733237013,0.6609702888871851,0.7552445802409125,-2.3866402938445788,-3.337243638643102,35.41486370465553,1.1100006103515625,0.5972928924544334,-0.7275035858154268,-1.5161045938439344,0.06109742221308068,-1.1218040898296806,-0.3332030818011731,-0.12673700866699278,2.9409124772239723,-46.51769980168001,0.3943005040142537,9,0.7250022888183594,-0.5449981689453125,-3.299997329711914,-4.274997711181641,-14.599998474121094,3,-0.037757219984964285,-1.1071375049386247,71.51000213623047,-1.0781174563249152,71.7300033569336,-1.5454491409547588,70.43000030517578,-0.037757219984964285
11750,2008-09-05,70.66999816894531,71.06999969482422,70.30999755859375,70.38999938964844,10746400.0,0.0031227995774756323,-2.454535996670828,-0.26922935847118806,44.406771770839796,47.76906977548678,0.38592498241351336,0.5658285964169067,-2.4866224408407334,-3.513203678751637,34.072458252847476,0.7600021362304688,0.4133216429946458,-0.5085021972656278,-1.2943330770932135,0.27732868256195786,-0.9014176371794207,-0.11558675735183499,1.4300003051757812,20.11175565491286,-27.491436508046558,0.39291543991379424,9,0.5050010681152344,-0.7249984741210938,-3.519998550415039,-4.494998931884766,-7.989997863769531,4,-0.06381766836974057,1.0961449583684848,70.44999694824219,-1.1071375049386247,71.51000213623047,-1.0781174563249152,71.7300033569336,-0.06381766836974057
11751,2008-09-08,72.22000122070312,72.37999725341797,70.80000305175781,71.19999694824219,15226500.0,0.021932971443586746,1.35820674576966,3.6428882833787464,57.83634839878439,48.162015412666875,-1.16072644230195,-0.9817405907394345,-3.863238143401105,-5.010503527364932,32.76033722290735,1.7099990844726562,0.2950628219977034,1.0080009460449162,0.10682823372995642,1.909173658359876,0.5574145898874434,1.458587302202389,-1.910003662109375,92.27072191774258,41.4862085725982,0.45058635615747955,9,-0.9050025939941406,-2.06500244140625,-5.070001602172852,-6.045001983642578,-8.220001220703125,0,-0.10689561188334695,-2.454535996670828,70.66999816894531,1.0961449583684848,70.44999694824219,-1.1071375049386247,71.51000213623047,-0.10689561188334695
11752,2008-09-09,71.33999633789062,72.76000213623047,71.33999633789062,71.91000366210938,19050100.0,-0.012185057711688763,-3.9824124638612273,-0.5588283692611485,51.183028015859215,48.858436750775795,-0.21910995938036137,-0.13379902908178565,-2.794252529213935,-4.083335685304391,31.362115545180693,1.4200057983398438,0.1002322852691293,0.14399642944336222,-0.7347693252744705,1.022762184161195,-0.29538644791556123,0.5833793068022857,-1.029998779296875,42.04068795211863,-9.387238388813032,0.43938287735891807,9,0.19500350952148438,-0.9749946594238281,-4.18499755859375,-5.164997100830078,-10.799995422363281,1,-0.12405375825234455,1.35820674576966,72.22000122070312,-2.454535996670828,70.66999816894531,1.0961449583684848,70.44999694824219,-0.12405375825234455
11753,2008-09-10,71.2300033569336,72.01000213623047,71.0199966430664,71.6500015258789,12611100.0,-0.0015418136613866151,-1.3571233946703964,0.7368294249919691,50.92937576163811,48.10228035298406,-0.03084045463072016,-0.06410905846523463,-2.5174836626589894,-3.938315902782179,29.73859073433742,0.9900054931640625,-0.07048183715522782,0.0575031280517635,-0.7890611313304845,0.9040673874340115,-0.3657790016393676,0.4807852577428946,-0.8220056152343744,37.5511869135887,-14.629186359319327,0.42328212969112555,9,0.3049964904785156,-0.285003662109375,-3.8400039672851562,-4.970005035400391,-7.730003356933594,2,-0.12452621547881226,-3.9824124638612273,71.33999633789062,1.35820674576966,72.22000122070312,-2.454535996670828,70.66999816894531,-0.12452621547881226
11754,2008-09-11,71.16000366210938,71.55000305175781,70.31999969482422,70.91999816894531,15725800.0,-0.00098272766426033,1.411761185991892,-0.5714441416893733,49.24436492638707,48.28468215880486,0.03500247065154838,0.002888932386099441,-2.2893663964764244,-3.8303070549562506,28.194444936255426,1.2300033569335938,-0.07034123245217927,-0.01049690246581747,-0.8569766204384024,0.8359828155067675,-0.43373676145210993,0.412742956520475,1.5999984741210938,34.69406185091879,-14.60304524539432,0.42323985898629113,9,0.3749961853027344,0.22499847412109375,-3.2075042724609375,-4.360004425048828,-8.510002136230476,3,-0.19083756509537175,-1.3571233946703964,71.2300033569336,-3.9824124638612273,71.33999633789062,1.35820674576966,72.22000122070312,-0.19083756509537175
11755,2008-09-12,70.58999633789062,71.87000274658203,70.30000305175781,71.05999755859375,15141200.0,-0.008010220557679082,-1.9905103760971923,-1.958293597812957,45.04182025675523,49.53676810907055,0.5324524247773468,0.5540467960121447,-1.5629929995745044,-3.2359172264977474,27.230957811950198,1.5699996948242188,-0.030436704080827326,-0.5505039215087919,-1.4357171939668945,0.33470935094931065,-0.9931105577378503,-0.10789728527973352,2.1212057495117165,11.78834935196643,-32.5055429539007,0.442606636229053,9,0.9400062561035156,0.7950057983398438,-1.982497215270996,-3.2949981689453125,-6.149993896484375,4,-0.20881142695084032,1.411761185991892,71.16000366210938,-1.3571233946703964,71.2300033569336,-3.9824124638612273,71.33999633789062,-0.20881142695084032
11756,2008-09-15,69.61000061035156,70.88999938964844,69.61000061035156,69.91999816894531,20929700.0,-0.013882926453886668,-7.25812167749557,0.6595675605480164,43.18442804182958,48.74647205516427,1.5465334295292337,1.474158245163622,-0.4502692159881718,-2.241301284441647,25.941066340913,1.279998779296875,-0.11049097467076763,-1.4444995880126896,-2.5571739551272827,-0.3318252208980965,-2.0008367715699933,-0.888162404455386,3.004753515624998,0.0,-44.82978618337533,0.5563371835572982,9,1.5750007629394531,1.5750007629394531,-0.8750019073486328,-2.31500244140625,-5.950000762939453,0,-0.09955466519770773,-1.9905103760971923,70.58999633789062,1.411761185991892,71.16000366210938,-1.3571233946703964,71.2300033569336,-0.09955466519770773
11757,2008-09-16,69.80000305175781,70.5,69.5,69.62000274658203,23336300.0,0.002729527937656684,-3.7618390219977837,-0.5806507186454026,44.84714900779267,47.812875037766176,1.1778313759818388,1.246464430516113,-0.5067900325855703,-2.4171866252028735,24.38591656749766,1.0,-0.1651483253981212,-1.1899974822998018,-2.4356221748997626,0.055627210300158936,-1.8128098285997822,-0.5671851359998215,2.6344658632812497,11.952302646576959,-33.05484663533522,0.62281234629998,9,1.3299980163574219,1.3299980163574219,-0.9700031280517578,-2.410003662109375,-8.3800048828125,1,-0.08309459596236723,-7.25812167749557,69.61000061035156,-1.9905103760971923,70.58999633789062,1.411761185991892,71.16000366210938,-0.08309459596236723
11758,2008-09-17,69.51000213623047,71.0,69.51000213623047,69.79000091552734,24167100.0,-0.004154740728482542,-9.642888283378747,-1.5555461365659307,40.13925816307384,47.42361603810666,1.289949417838315,1.4833533492645614,-0.11487360101899924,-2.1136535188521464,23.168656853413978,1.4899978637695312,-0.08800964082003304,-1.3979984283447209,-2.8047733286531837,0.008776471963741983,-2.1013858784989594,-0.6946109781904823,2.6897092656054724,0.4220305754874598,-40.060222102209394,0.7033874501542328,9,1.6199989318847656,1.6199989318847656,-0.41500091552734375,-2.0100021362304688,-7.060001373291016,2,-0.12904619400130501,-3.7618390219977837,69.80000305175781,-7.25812167749557,69.61000061035156,-1.9905103760971923,70.58999633789062,-0.12904619400130501
11759,2008-09-18,70.93000030517578,70.94999694824219,69.19999694824219,70.19999694824219,29279900.0,0.020428688322614352,3.5454743621501112,-2.60716621253406,47.560963317725665,47.77408176553841,-0.061239893291812564,0.05432660144438728,-1.4133873756936879,-3.5118846010178544,21.622636734096258,1.75,-0.15437569661753514,0.029499816894528408,-1.3750116153485834,1.4340112491376402,-0.6727558992270275,0.7317555330160843,1.0537341845132886,64.7939925077794,28.16706922086417,0.7022557161215582,9,0.049999237060546875,0.049999237060546875,-1.7449989318847656,-3.4300003051757812,-10.139999389648438,3,-0.10475116697036879,-9.642888283378747,69.51000213623047,-3.7618390219977837,69.80000305175781,-7.25812167749557,69.61000061035156,-0.10475116697036879
11760,2008-09-19,69.98999786376953,72.69000244140625,69.20999908447266,71.8499984741211,27446100.0,-0.013252536830140937,-1.035090771996984,-2.547934324801689,47.75509377909674,46.65394236335089,0.8629042573531365,0.9409744379596816,-0.3848195943742212,-2.553284471928606,20.642940079619173,3.4800033569335938,-0.2536824219350251,-0.8460025787353516,-2.294914307108982,0.602909149638279,-1.570458442922174,-0.12154671454852917,-0.7900009155273438,22.63609375614832,-16.338705753537916,0.7244558641868154,9,0.9900016784667969,0.9900016784667969,-0.5574970245361328,-2.4899978637695312,-9.839996337890632,4,-0.10487207546680322,3.5454743621501112,70.93000030517578,-9.642888283378747,69.51000213623047,-3.7618390219977837,69.80000305175781,-0.10487207546680322
11761,2008-09-22,68.41000366210939,70.70999908447266,68.30000305175781,69.83000183105469,16067900.0,-0.022574571365689855,-1.9390206458936163,0.7634396252573818,33.531763001558474,44.69269069509526,2.0625099333579584,2.40733032633311,1.2891280981712612,-0.9620945520629647,19.156493474620216,2.4099960327148438,-0.2538041999667797,-2.275497055053691,-4.056288917437655,-0.494705192669727,-3.16589298624568,-1.385101123861702,4.279998779296861,2.505709012419381,-29.98751728449553,0.8903959311919835,9,2.084999084472642,2.1199989318847514,1.0324974060058452,-0.9100036621093892,-4.220001220703139,0,-0.058032466133341565,-1.035090771996984,69.98999786376953,3.5454743621501112,70.93000030517578,-9.642888283378747,69.51000213623047,-0.058032466133341565
11762,2008-09-23,68.15000152587889,69.09999847412111,68.05999755859375,68.68000030517578,13635900.0,-0.0038006449687489896,-1.9295523414498261,0.37323905825212794,33.39922349127366,42.7448959983881,2.0365944876018744,2.5914886371492543,1.637163857845323,-0.7037913027939879,18.00070357771904,1.040000915527358,-0.2871328283067669,-2.4029991149902514,-4.51201801043598,-0.29398021954452247,-3.457508562713116,-1.348489667267387,4.540000915527358,1.9439281288720598,-25.098002669979053,1.0545094477228643,9,2.224998474121108,2.2599983215332173,1.5824985504150533,-0.650001525878892,-6.62000274658201,1,-0.0658841023908382,-1.9390206458936163,68.41000366210939,-1.035090771996984,69.98999786376953,3.5454743621501112,70.93000030517578,-0.0658841023908382
11763,2008-09-24,68.19000244140625,69.0,67.55000305175781,68.25,12469600.0,0.0005869539931289136,-1.1641804641417477,0.11320320147405696,37.58245609328316,41.44912835026545,1.6986518693187946,2.4801758533625673,1.6458897407289612,-0.7524610393633395,17.138601610911046,1.4499969482421875,-0.5646169684115847,-2.2369983673095675,-4.593150723955844,0.11915398933670929,-3.415074545632706,-1.058922188986429,4.314799804687496,12.451351471701475,-16.910539061987667,1.1780761783231397,9,1.9300003051757812,1.9650001525878906,1.7849979400634766,-0.69000244140625,-7.620002746582031,2,-0.09928147866365322,-1.9295523414498261,68.15000152587889,-1.9390206458936163,68.41000366210939,-1.035090771996984,69.98999786376953,-0.09928147866365322
11764,2008-09-25,69.36000061035156,69.97000122070311,68.45999908447266,68.55000305175781,14577700.0,0.0171579135805231,-2.05049244000552,-13.500508646998982,43.48260119003338,41.27588178729635,0.2754370144146492,1.2274037544009389,0.5234217337406335,-1.9186643713733247,16.120656807046675,1.7799987792968608,-0.7124509808048174,-0.9745002746581974,-3.346427519591728,1.3974269702753332,-2.16046389712497,0.211463347808575,2.847513684082031,35.21396446542281,4.488585734540656,1.185963622466766,9,0.7600021362304688,0.7950019836425781,0.7900009155273438,-1.8600006103515625,-8.020000457763672,3,-0.0996251410986988,-1.1641804641417477,68.19000244140625,-1.9295523414498261,68.15000152587889,-1.9390206458936163,68.41000366210939,-0.0996251410986988
11765,2008-09-26,69.40000152587889,69.75,68.73999786376953,68.76999664306639,13087200.0,0.0005767144633122001,-1.9275320654578827,0.7777861502524301,33.48946491506264,40.198663662100024,0.05462845006869088,1.0847113051038235,0.5440014345520723,-1.949489837940476,14.75770116148945,1.0100021362304688,-0.8649898479930727,-0.8339992523193445,-3.184285325019516,1.5162868203808273,-2.0091422886694374,0.3411437840307485,2.5280620939941514,58.54432901080868,34.133256842100984,1.175143036350087,9,0.7200012207031392,0.7550010681152486,0.8949985504150533,-1.900001525878892,-8.240001678466783,4,-0.1240634066433115,-2.05049244000552,69.36000061035156,-1.1641804641417477,68.19000244140625,-1.9295523414498261,68.15000152587889,-0.1240634066433115
11766,2008-09-29,66.90000152587889,69.86000061035156,66.90000152587889,68.80999755859375,25740100.0,-0.036023053963014195,-2.099481919096263,-3.031716237163363,28.149623298497886,38.343383027733935,2.3800796982941392,3.4853908303525856,3.0771033216215216,0.5559393443573555,14.385704093226861,2.9599990844726705,-1.0768083462762519,-3.1574993133545064,-5.936834811087678,-0.3781638156213347,-4.547167062221092,-1.7678315644879206,4.7653784599072395,0.0,-21.26476827693091,1.3896677488665892,9,2.895000457763686,2.9300003051757955,3.4274997711181783,0.599998474121108,-5.0100021362304545,0,-0.10089685868525566,-1.9275320654578827,69.40000152587889,-2.05049244000552,69.36000061035156,-1.1641804641417477,68.19000244140625,-0.10089685868525566
11767,2008-09-30,69.27999877929689,69.48000335693361,67.41000366210939,67.5,19623000.0,0.0355754439332463,-1.1122537952511011,-0.9319384694044671,42.15605579339879,38.5674716533256,-0.09100771575963051,0.9617433731110481,0.7814351149653902,-1.804574335112548,13.301147488166537,2.580001831054716,-1.1634723016290422,-0.6550018310546761,-3.3382626616007656,2.0282589994914133,-1.9966322463277208,0.6866285842183686,2.0041509296966638,77.52434820858412,55.91057561018478,1.3416304152730474,9,0.5150032043456889,0.5500030517577983,1.0400028228759624,-1.7799987792968892,-9.430000305175795,1,-0.0734699253402945,-2.099481919096263,66.90000152587889,-1.9275320654578827,69.40000152587889,-2.05049244000552,69.36000061035156,-0.0734699253402945
11768,2008-10-01,67.79000091552734,69.06999969482422,67.27999877929689,69.06999969482422,25547700.0,-0.021506897950679615,1.796879097823214,-0.7191009309582126,37.833923762233944,37.48668948049318,1.2620701579584903,2.275420605643987,2.3118175203816236,-0.2979708835047319,12.193126780281355,2.0,-1.2001100033040473,-1.9589996337890625,-4.697725602775478,0.7797263351973527,-3.32836261828227,-0.5896366492958549,3.1434169388170403,28.990211013666272,8.657945450572242,1.3693629844932045,10,2.0050010681152344,2.0400009155273438,2.5224990844726562,-0.29000091552734375,-9.870002746582031,2,-0.0923440338056789,-1.1122537952511011,69.27999877929689,-2.099481919096263,66.90000152587889,-1.9275320654578827,69.40000152587889,-0.0923440338056789
11769,2008-10-02,67.79000091552734,68.26000213623047,67.65000152587889,67.95999908447266,30897500.0,0.0,-1.7111322098266186,0.1328111961471521,39.45784153484221,36.5647725644649,0.8602891570444342,2.177567682851844,2.344008125238446,-0.28375139290835705,12.326358819095134,0.6100006103515767,-1.2775583698261812,-1.8259998321533146,-4.677424198357855,1.0254245340512256,-3.2517120152555776,-0.40028764905105163,2.820743632539802,30.067556247471167,8.297032511477266,1.4257121831022692,10,1.0149993896484375,2.0400009155273438,2.4524993896484375,-0.29000091552734375,-7.569999694824212,3,-0.10650540084370141,1.796879097823214,67.79000091552734,-1.1122537952511011,69.27999877929689,-2.099481919096263,66.90000152587889,-0.10650540084370141
11770,2008-10-03,66.16000366210939,68.37000274658203,66.09999847412111,68.0,25416700.0,-0.024044803531557468,-1.3163229558353182,10.8236244502288,37.61665914498167,37.01864991373415,2.111963649257703,3.638933436836382,3.9753459580476687,1.355921427197245,12.974865336731328,2.2700042724609233,-1.3356424444209267,-3.230497360229478,-6.423794686644982,-0.03720003381397419,-4.827146023437223,-1.6338486970217332,4.153881444182701,1.5958817525683306,-21.981315507395614,1.5966486632077517,10,1.8749961853027202,3.269996643066392,4.2024974822997905,1.3399963378906108,-6.150005340576186,4,-0.0728537370423692,-1.7111322098266186,67.79000091552734,1.796879097823214,67.79000091552734,-1.1122537952511011,69.27999877929689,-0.0728537370423692
11771,2008-10-06,64.5,66.04000091552734,62.290000915527344,65.04000091552734,33471600.0,-0.025090743201698018,1.952754841209529,0.29347934254391284,32.79219106389479,36.9512018662476,3.530249592373849,4.944422606712948,5.60550057840959,3.009659281911752,13.01871450116894,3.8700027465820455,-1.6411547235759372,-4.504500961303705,-8.098866729391617,-0.910135193215794,-6.301683845347668,-2.7073180772597425,5.3924964430749895,30.73711173928908,5.4544184508936056,1.7971828840439565,10,1.6300010681152344,3.0250015258789062,5.887500762939453,3.0,-4.950000762939453,0,-0.051782948102137794,-1.3163229558353182,66.16000366210939,-1.7111322098266186,67.79000091552734,1.796879097823214,67.79000091552734,-0.051782948102137794
11772,2008-10-07,62.4900016784668,65.65000152587889,62.099998474121094,65.11000061035156,24172200.0,-0.031162764674933396,-1.088233809159963,4.851841647946425,29.497651798624062,36.05289027795215,5.199754039964148,6.5955644725458455,7.5794087885385295,5.003715827630998,12.781171387892218,3.5500030517577983,-1.9659907877741887,-6.071999549865723,-10.530828804602137,-1.6131702951293079,-8.301414177233937,-3.842584922497508,6.490195301302478,5.59545388869186,-21.888781895920882,2.2294146273682083,10,3.5449981689453125,4.939998626708984,7.897499084472656,5.009998321533203,-4.570003509521484,1,-0.00960157261485739,1.952754841209529,64.5,-1.3163229558353182,66.16000366210939,-1.7111322098266186,67.79000091552734,-0.00960157261485739
11773,2008-10-08,62.36000061035156,63.86000061035156,61.11999893188477,61.63999938964844,37910400.0,-0.0020803498899574224,-2.1136344917572467,-0.2748097382563332,22.931134447524258,33.769393973228915,4.934741569704016,6.352680484770275,7.671065021563663,5.116857326006524,13.076634521942982,2.7400016784667898,-2.0273310241814926,-5.758500480651861,-10.823306413542113,-0.6936945477616092,-8.29090344709698,-3.2260975142067423,5.656968578626973,17.103462427882445,-5.427475936439599,2.5324029664451246,10,3.1299991607666016,4.579999923706055,8.179998397827148,5.239997863769531,0.5400009155273366,2,-0.04025019422167575,-1.088233809159963,62.4900016784668,1.952754841209529,64.5,-1.3163229558353182,66.16000366210939,-0.04025019422167575
11774,2008-10-09,57.58000183105469,63.15999984741211,57.58000183105469,62.63999938964844,33493900.0,-0.07665167948223861,-1.2055338769405208,-7.027762471919637,18.454494149954428,32.09884166599467,8.792662783250833,10.6069596970176,12.369279592527121,9.852828320332293,14.578238140486954,5.579998016357422,-2.2103661689093883,-9.859499168395999,-16.578468970069707,-3.1405293667222907,-13.21898406923286,-6.500014267559138,9.333452116788848,0.0,-21.587456560956227,3.359484900836856,10,6.1399993896484375,7.590000152587891,12.959997177124023,10.019996643066406,2.4699974060058594,3,0.005904764277156582,-2.1136344917572467,62.36000061035156,-1.088233809159963,62.4900016784668,1.952754841209529,64.5,0.005904764277156582
11775,2008-10-10,55.849998474121094,59.0,52.06000137329102,55.4000015258789,50089400.0,-0.030045211912455128,1.0562958893952525,-0.08893224611895971,18.314819925884862,31.006085735704332,9.385447188022013,11.78002744833168,13.983136968209507,11.535961191569882,16.17688995380436,6.939998626708977,-2.549602528630416,-10.85250263214111,-19.161840540225498,-2.543164724056723,-15.007171586183304,-6.697833678098917,9.383434092700455,27.11013751738508,2.9805399535615003,4.154668954042195,10,4.920003890991225,6.560003280639648,14.690000534057617,11.75,3.420001983642578,4,0.07824535122605147,-1.2055338769405208,57.58000183105469,-2.1136344917572467,62.36000061035156,-1.088233809159963,62.4900016784668,0.07824535122605147
11776,2008-10-13,62.68000030517578,62.79999923706055,57.95000076293945,58.459999084472656,32537300.0,0.12229188930451751,1.1748876545765257,9.377844088026707,39.63622329061378,30.726104346505995,2.116454459066432,4.642237414021395,7.125887814732778,4.705035337069688,17.868487958214963,6.950000762939453,-2.9192942816072787,-3.6760007858276396,-12.052533448136245,4.700531876480966,-7.864267116981949,0.5122655453266631,-10.619998931884759,78.14568662725475,49.09432909394589,4.188266331154303,10,-2.114999771118164,-0.26999855041503906,7.879999160766602,4.9199981689453125,-1.7900009155273438,0,-0.04259735115894858,1.0562958893952525,55.849998474121094,-1.2055338769405208,57.58000183105469,-2.1136344917572467,62.36000061035156,-0.04259735115894858
11777,2008-10-14,64.0,67.48000335693361,63.0,66.5,38915400.0,0.021059344103341093,1.0089670910154542,-0.5924168902452253,42.42861814478039,31.23662594456671,-0.03495265587832819,3.020288518623886,5.765048000525454,3.3968874544801793,19.06558875429903,4.800003051757827,-3.21208475379602,-2.0660009384155273,-10.341488040861279,6.209486164030224,-6.20374448963841,2.0717426128073484,-11.939998626708977,77.43188774797068,44.36893141471623,4.137743551222876,10,-3.7849979400634766,-1.5899982452392578,6.73499870300293,3.7399978637695312,-5.880001068115227,1,-0.06953126192092896,1.1748876545765257,62.68000030517578,1.0562958893952525,55.849998474121094,-1.2055338769405208,57.58000183105469,-0.06953126192092896
11778,2008-10-15,60.540000915527344,64.76000213623047,60.099998474121094,64.30999755859375,25064700.0,-0.054062485694885254,-1.0043019926659393,1.5079986572265625,35.28037389127401,30.77246287305914,2.5574229988416946,6.085846052768062,9.095769901752618,6.856562937827164,20.072506185021986,4.660003662109375,-3.337790194286569,-5.077499961853022,-13.537312055392476,3.382312131686426,-9.307406008622749,-0.8475939150832943,-7.86319946289062,54.99350487264423,21.285468586197148,4.229906046769725,10,-0.3249988555908203,1.835000991821289,10.40999984741211,7.3899993896484375,-4.729999542236321,2,-0.04327721683119512,1.0089670910154542,64.0,1.1748876545765257,62.68000030517578,1.0562958893952525,55.849998474121094,-0.04327721683119512
11779,2008-10-16,63.5,63.97999954223633,58.31000137329102,60.7400016784668,34602200.0,0.04889327782803976,2.0483882380085587,-0.7320956973819214,41.027977465439776,31.15149824199893,-1.2014541958378828,2.6779704012288335,6.018236066913886,3.9097767194346886,21.614406183246647,5.669998168945305,-3.767359282517859,-1.7460008621215763,-9.869403217682972,6.3774014934398195,-5.807702039902281,2.3157003156591216,-10.231070471191401,74.18934601204616,41.82091532719362,4.0617011777807,10,-3.729997634887681,-1.1249980926513672,7.739999771118164,4.430000305175781,-5.150001525878906,3,-0.009448794868048838,-1.0043019926659393,60.540000915527344,1.0089670910154542,64.0,1.1748876545765257,62.68000030517578,-0.009448794868048838
11780,2008-10-17,62.6500015258789,65.0,62.040000915527344,62.95000076293945,25254100.0,-0.013385802742064579,-2.894734464524581,-0.10869544184863916,43.19564428205753,32.30743748846145,-1.0076777767395484,3.109295152081934,6.751939290027657,4.772490697975549,21.647389254559496,2.9599990844726562,-4.067852356362337,-2.2289995193481573,-10.109566429014826,5.651567390318512,-6.169282974181492,1.7112839354851772,-8.8126290439453,49.31793791852066,12.324086760141974,3.9402834548333336,10,-2.8799991607665802,-0.27499961853026633,8.80999946594239,5.279998779296882,-3.5400009155273366,4,-0.04150043456494357,2.0483882380085587,63.5,-1.0043019926659393,60.540000915527344,1.0089670910154542,64.0,-0.04150043456494357
11781,2008-10-20,64.44000244140625,64.52999877929689,62.1500015258789,63.43999862670898,18035000.0,0.028571442488919185,3.0339056473850854,-3.333354526149761,42.10183349493504,33.70790212138489,-3.1369702938388286,1.061021020795721,4.8350311561930965,2.981153721529523,22.627580692368003,2.37999725341799,-4.405381306060676,-0.24049854278564453,-7.944599094041521,7.4636020084702395,-4.09254881841359,3.611551732842294,-10.056924724472651,66.848415944183,33.5363545256554,3.852050275627941,10,-4.670000076293931,-2.065000534057617,7.017499923706055,3.809999465942383,-5.740001678466797,0,-0.08022969875495489,-2.894734464524581,62.6500015258789,2.0483882380085587,63.5,-1.0043019926659393,60.540000915527344,-0.08022969875495489
11782,2008-10-21,63.65999984741211,64.90000152587889,63.36999893188477,63.709999084472656,14042400.0,-0.012104322849822657,-3.857142857142899,-0.0499990463293212,43.10056715733464,35.94895020025272,-2.428983692550233,1.5677774826992703,5.472900090666116,3.7501615308999305,23.841628309418443,1.5300025939941193,-4.638772713563185,-0.7960010528564396,-8.33430350033808,6.742301394625201,-4.56515227659726,2.973150170884381,-8.75304510487851,79.97009824130443,44.20653943419775,3.769151223740819,10,-3.8899974822997905,-1.2849979400634766,7.525001525878906,4.845001220703125,-5.3899993896484375,1,-0.04351241697145991,3.0339056473850854,64.44000244140625,-2.894734464524581,62.6500015258789,2.0483882380085587,63.5,-0.04351241697145991
11783,2008-10-22,61.41999816894531,63.099998474121094,60.25,62.27000045776367,23324900.0,-0.03518695701909991,1.2709166374105028,17.000305180437934,40.09946907297301,38.35394741392144,-0.375870576188845,3.4515446052634786,7.540519305838728,5.9697036790213645,25.84205225823179,3.4099998474121094,-4.715882139120225,-2.697502517700201,-10.137174485341873,4.742169449941471,-6.41733850152103,1.0223334661206351,-6.010121481835711,46.48725611449334,9.589969777743256,3.7198359838208352,10,-1.6499958038329936,0.9550037384033203,9.710002899169922,7.085002899169922,-2.839996337890625,2,-0.05372841640247816,-3.857142857142899,63.65999984741211,3.0339056473850854,64.44000244140625,-2.894734464524581,62.6500015258789,-0.05372841640247816
11784,2008-10-23,62.45000076293945,63.13999938964844,60.20000076293945,61.84000015258789,23490600.0,0.016769824563669822,1.9547756610551579,-0.7176458444595037,44.12416599594313,41.221652532816805,-0.7179121441866201,1.978771749389736,6.36266777626642,4.921031473144581,27.179563456133394,2.9399986267089844,-4.521439929260154,-1.3219999313354478,-8.367950778004726,5.7239509153338375,-4.844975354670083,2.200975491999195,-6.557319009036888,46.875007450581776,5.284622148674025,3.5229754233346418,10,0.2650012969970774,-0.07499885559082031,8.680000305175781,6.365001678466797,-7.119998931884766,3,-0.10632504897564221,1.2709166374105028,61.41999816894531,-3.857142857142899,63.65999984741211,3.0339056473850854,64.44000244140625,-0.10632504897564221
11785,2008-10-24,60.790000915527344,62.4900016784668,58.63999938964844,59.0,23132100.0,-0.026581262243910553,-2.06772829651875,2.9344247942566977,44.12417132759651,41.720313425814886,1.9182428598595749,3.1206564290126337,7.852803222192577,6.555872439569157,28.701023101018453,3.8500022888183594,-4.2590308845981255,-2.551499748229979,-9.189937811658368,4.0869383151984096,-5.87071877994417,0.7677192834842117,-4.433826297503536,34.34506057810324,-8.2621822632468,3.319219031714194,10,2.105001449584975,1.585000991821289,10.189998626708984,8.165000915527344,-3.9599990844726562,4,-0.040138220178625006,1.9547756610551579,62.45000076293945,1.2709166374105028,61.41999816894531,-3.857142857142899,63.65999984741211,-0.040138220178625006
11786,2008-10-27,60.1500015258789,62.68999862670898,60.099998474121094,60.40999984741211,21067000.0,-0.010528037177327532,-13.388712873385357,-0.14525038466620746,46.12582863854123,42.13111459178831,2.4156525457295857,3.4035353127690584,8.307485836267297,7.160189497442296,30.74384555553448,2.5900001525878835,-3.385960385037208,-2.853999137878425,-9.416599681320584,3.7086014055637264,-6.135299409599504,0.4273011338426542,-3.3488737582987014,24.1214316444264,-22.21052583977191,3.2813002717210757,10,1.5049991607666087,1.2349987030029368,10.829998016357429,9.229999542236335,-2.8300018310546804,0,-0.017290122845298517,-2.06772829651875,60.790000915527344,1.9547756610551579,62.45000076293945,1.2709166374105028,61.41999816894531,-0.017290122845298517
11787,2008-10-28,64.19000244140625,64.5,60.56999969482422,61.43999862670898,27526400.0,0.06716543330076541,1.3323451339955288,-10.57700603019473,52.68249983727987,44.06468414134452,-1.7819536398417597,-1.0934068668178938,4.133029756461866,3.1267969340348145,32.62748496481529,4.349998474121101,-2.1992305975524715,1.4405015945434556,-4.458557076573541,7.339560265660445,-1.5090277410150463,4.3900309301019504,-6.961719650251915,94.70993982413336,42.835057591944974,2.949529335558496,10,-2.535001754760742,-3.1750011444091797,6.322500228881836,5.189998626708984,-8.010002136230469,1,-0.08552736360273805,-13.388712873385357,60.1500015258789,-2.06772829651875,60.790000915527344,1.9547756610551579,62.45000076293945,-0.08552736360273805
11788,2008-10-29,61.52999877929688,63.36999893188477,60.040000915527344,63.36999893188477,29020100.0,-0.04143953202895523,2.619562761094245,-0.6690900364407103,56.1737970114441,45.74755297978945,1.1546759419767483,1.13158376937006,6.6229621626001105,5.780084053329269,34.556169659654046,4.150001525878906,-1.9760160382904246,-0.9065019607543903,-6.324132162009953,4.511128240501172,-3.6153170613821644,1.802313139873391,-3.8916471655113796,49.31739059110888,-8.742605853194227,2.7088151006277794,10,0.29000091552733664,-0.5149974822998118,8.862501144409173,7.850002288818352,-3.299999237060554,2,-0.05298225883648333,1.3323451339955288,64.19000244140625,-13.388712873385357,60.1500015258789,-2.06772829651875,60.790000915527344,-0.05298225883648333
11789,2008-10-30,60.56999969482422,62.75,59.68000030517578,62.349998474121094,23629000.0,-0.015602130725146046,1.3798430356688727,0.9673905606982554,57.55925669875067,47.34350991497758,1.8498812168454677,1.6052464356829859,7.400484861626609,6.72787564325138,36.619411342171745,3.0699996948242188,-1.958386121758302,-1.5055009841918974,-6.3533620834713105,3.3423601150875157,-3.929431533831604,0.9184295654478092,-2.537982011312792,32.93515536101614,-27.840186314016584,2.423930549639707,10,1.200000762939446,0.44500160217285156,9.567502975463867,8.854999542236328,-1.7999992370605469,3,-0.032854513353077985,2.619562761094245,61.52999877929688,1.3323451339955288,64.19000244140625,-13.388712873385357,60.1500015258789,-0.032854513353077985
11790,2008-10-31,61.34000015258789,61.63999938964844,59.83000183105469,60.84000015258789,19784900.0,0.01271257159721384,2.2909092170149608,-0.2808990690417817,47.33704341339495,47.92519990591757,0.9772874414006338,0.48025128183527954,6.446745737398047,5.956727568185883,37.6734013982397,1.80999755859375,-1.3668127118837603,-0.4945003509521513,-4.9508269381040435,3.961826236199741,-2.7226636445280974,1.7336629426237948,-2.9300630421395795,34.439833039712425,-23.141149505040964,2.2281632935759457,10,0.43000030517577414,-0.37999916076660156,8.797502517700195,8.435001373291016,-3.529998779296868,4,-0.09797845299287378,1.3798430356688727,60.56999969482422,2.619562761094245,61.52999877929688,1.3323451339955288,64.19000244140625,-0.09797845299287378
11791,2008-11-03,61.15999984741211,61.81999969482422,60.56000137329102,61.4900016784668,11846900.0,-0.0029344686131075326,1.5454566472206452,-0.660003662109375,44.08826145627687,48.03494371691115,0.7186655718503658,0.418662404686728,6.432614174283984,6.126697921644734,36.9594415493411,1.259998321533196,-1.1663639761529296,-0.5075006484985352,-4.7901905339860065,3.775189236988936,-2.648845591242271,1.6338442942452005,-2.387260087104387,30.70538663779526,-23.358113827690527,2.141344942743736,11,0.4099998474121094,-0.1999988555908203,8.977502822875977,8.720001220703125,-3.3600006103515625,0,-0.07079787487181688,2.2909092170149608,61.34000015258789,1.3798430356688727,60.56999969482422,2.619562761094245,61.52999877929688,-0.07079787487181688
11792,2008-11-04,61.88999938964844,62.16999816894531,61.31000137329102,61.83000183105469,14645400.0,0.011935898365886155,1.7742050600511683,-0.1818097748185139,53.17049772730855,49.48728023405954,-0.32275333273661744,-0.37797135282659156,5.532950197305638,5.381550659690333,36.07971329829657,1.0099983215332031,-0.9863002817138664,0.2524990081787095,-4.014308069658753,4.519306086016172,-1.8809045307400183,2.3859025470974373,-2.768969085475682,59.89159639454103,5.700123042632207,2.13340353891873,11,-0.31999969482421875,-1.1199970245361186,7.922502517700195,7.94000244140625,-3.6399993896484375,1,-0.07384068088371298,1.5454566472206452,61.15999984741211,2.2909092170149608,61.34000015258789,1.3798430356688727,60.56999969482422,-0.07384068088371298
11793,2008-11-05,59.849998474121094,61.75,59.72999954223633,61.75,19758000.0,-0.03296172137090936,1.1263145636993699,-31.66798067141404,41.04074701360108,49.14467812491043,1.6440077642374078,1.5434799639432981,7.378985116909973,7.401253445876577,34.970154987621804,2.1599998474121094,-0.9618558625838958,-1.6620018005371122,-5.986593743304837,2.66259014223062,-3.8242977719209748,0.5002941708467503,-0.39460924783790574,5.537400190362111,-44.21912220700872,2.1622959713838648,11,1.720001220703125,0.7150020599365234,9.962503433227539,9.980003356933594,-2.5999984741210938,2,-0.06131993755241627,1.7742050600511683,61.88999938964844,1.5454566472206452,61.15999984741211,2.2909092170149608,61.34000015258789,-0.06131993755241627
11794,2008-11-06,57.91999816894531,60.31999969482422,57.5,59.72999954223633,22899400.0,-0.032247290800020756,-1.1283034946975663,0.9526315366792886,38.97435742394799,48.57247658006059,3.2004083929125287,3.689416243349683,9.072474534791382,9.30351848065257,33.06248978011686,2.8199996948242188,-0.9921784924583008,-3.609001922607419,-7.8707297901537885,0.6527259449389504,-5.739865856380604,-1.4781379888342343,9.560005187988295,8.993540334517224,-39.132291570231885,2.130863933773185,11,3.0800018310546875,2.295003890991211,11.89250373840332,11.910003662109375,-0.10999679565428977,3,0.005352233824089225,1.1263145636993699,59.849998474121094,1.7742050600511683,61.88999938964844,1.5454566472206452,61.15999984741211,0.005352233824089225
11795,2008-11-07,60.22000122070313,60.4900016784668,58.27999877929688,58.459999084472656,16245700.0,0.039709998695942605,-1.0849056943279916,-0.9723761330801484,40.39162462569613,47.93534280085558,0.9063615618744478,1.827274435584627,6.551362758207098,7.007235113669289,30.13534653391069,2.5700035095214844,-0.6681934369948266,-1.527499008178701,-4.923428877074819,1.8684308607174174,-3.22546394262676,0.1704659262693582,7.060402069091801,58.24416032517259,11.970800431074103,1.697964934448059,11,0.7799987792968679,-0.004999160766608668,9.097499847412102,9.610000610351555,-0.6200027465820384,4,-0.02407839145710544,-1.1283034946975663,57.91999816894531,1.1263145636993699,59.849998474121094,1.7742050600511683,61.88999938964844,-0.02407839145710544
11796,2008-11-10,60.0099983215332,61.25,59.58000183105469,61.0,12841200.0,-0.0034872616226007125,1.2416057553220088,-0.5625002709298724,41.46797796572447,46.689284815127195,1.2230313304769567,1.9257242100144012,6.564851168487337,7.216900212331566,29.14624414409709,1.6699981689453125,-0.5906751168786997,-1.604001808166501,-5.055058836468291,1.8470552201352888,-3.329530322317396,0.12152670598439386,7.074796902465835,53.7473084727155,11.251542456824083,1.725528514150894,11,0.4250011444091797,-0.23999595642088423,8.722501754760742,9.420001983642578,-1.229999542236321,0,-0.03666050674513621,-1.0849056943279916,60.22000122070313,-1.1283034946975663,57.91999816894531,1.1263145636993699,59.849998474121094,-0.03666050674513621
11797,2008-11-11,59.54999923706055,60.4000015258789,58.0099983215332,59.290000915527344,14393000.0,-0.007665374059968921,1.4387751725856124,-0.2626241219468024,45.23203013161574,45.47353293959071,1.067933734886779,2.1452340845619773,6.777029435650462,7.68282488076548,30.261955866359557,2.390003204345696,-0.40146551475228875,-1.841500854492189,-5.217842798201531,1.53484108921716,-3.5296718263468634,-0.15332988263751446,7.3431000824585055,48.23527616613051,5.986456799537805,1.6881709718546734,11,0.5750007629394531,0.22000312805177202,7.277502059936523,7.975002288818359,-0.55999755859375,1,-0.029387070065836407,1.2416057553220088,60.0099983215332,-1.0849056943279916,60.22000122070313,-1.1283034946975663,57.91999816894531,-0.029387070065836407
11798,2008-11-12,57.91999816894531,59.540000915527344,57.59000015258789,58.83000183105469,18385200.0,-0.027371974626337447,-1.484077887872176,-3.5000366800181935,38.79267631357363,43.38835734123771,2.382555492112182,3.761754112945397,8.142251785221532,9.30566081604097,30.79519231887689,1.9599990844726562,-0.2839732099864918,-3.3405017852783203,-7.0434609833232855,0.3624574127666449,-5.191981384300803,-1.4890221862558377,8.785239164183352,11.199951171875,-29.205263049066673,1.8514795990224826,11,1.9150009155273438,1.8500041961670064,8.812501907348633,9.510002136230469,0.9200019836425781,2,0.00569754560578728,1.4387751725856124,59.54999923706055,1.2416057553220088,60.0099983215332,-1.0849056943279916,60.22000122070313,0.00569754560578728
11799,2008-11-13,62.9000015258789,63.0099983215332,57.31999969482422,58.4000015258789,27304500.0,0.08598072365968568,1.411019640868387,-4.945035044770113,54.483636531062594,44.18242324320078,-2.494503149568658,-1.3338937997417233,2.9840509838707234,4.340512182175878,30.409680384534287,5.689998626708984,-0.6219020886860278,1.6695014953613239,-1.9661744338685665,5.305177424591221,-0.14833646925362842,3.487339459976276,3.621131060587196,98.06683968010157,54.54478067317396,1.8178379646149487,11,-2.735002517700188,-3.1299991607665802,3.3149986267089915,4.039999008178718,-3.970001220703118,3,-0.08982514131663932,-1.484077887872176,57.91999816894531,1.4387751725856124,59.54999923706055,1.2416057553220088,60.0099983215332,-0.08982514131663932
11800,2008-11-14,60.04999923706055,62.5,59.61999893188477,61.52000045776367,22065300.0,-0.04531005118729259,-1.472101978401963,-0.3266669379340278,49.80574548753771,44.81769924667421,0.17128105996441434,1.3822017745892268,5.611972125398722,7.1800058135684,30.387736984471093,3.2800025939941264,-0.9880210913693759,-1.0505006790161104,-4.658292232080981,2.5572908740487605,-2.854396455548546,0.753395097516325,6.10308803373988,47.97891390380391,1.9200721620607126,1.8038957765324348,11,0.11499977111816406,-0.279996871948228,4.395002365112305,5.120002746582031,-1.3699989318847656,4,-0.03730221302629233,1.411019640868387,62.9000015258789,-1.484077887872176,57.91999816894531,1.4387751725856124,59.54999923706055,-0.03730221302629233
11801,2008-11-17,59.27000045776367,61.099998474121094,58.6500015258789,58.79999923706055,16564900.0,-0.01298915552384372,-5.363656180331831,-0.31972845606095207,39.05694229476629,43.249526420836176,0.7319632730438883,1.8498610205835888,6.106278395186777,7.961140032719882,30.465653951734417,2.4499969482421946,-1.3697862754158336,-1.5719993591308565,-4.902520563921087,1.7585218456593736,-3.2372599615259716,0.09326124326425855,6.529763309997705,34.27067194333062,-5.401392862905567,1.6652606023951169,11,0.8949985504150391,3.1300010681152415,2.3200016021728587,3.1400012969970703,-0.7099990844726491,0,0.0055677073360675955,-1.472101978401963,60.04999923706055,1.411019640868387,62.9000015258789,-1.484077887872176,57.91999816894531,0.0055677073360675955
11802,2008-11-18,60.88999938964844,61.0,58.459999084472656,58.77999877929688,21199500.0,0.0273325277437646,1.1802565832127256,4.48935134082201,48.507464811035554,44.079161731662225,-1.1675873612965617,0.01233262827111048,4.241890650239554,6.362725654258782,30.714512684130824,2.5400009155273438,-1.4088658674837973,0.18649959564208984,-2.869686512774898,3.2426857040590775,-1.3415934585664004,1.7145926498505801,4.570573815195459,62.74166180052414,23.28628479696762,1.5280930542084925,11,-0.7250003814697266,1.5100021362304759,0.5975017547607422,1.5200023651123047,-2.3299980163574148,1,-0.034652662695054404,-5.363656180331831,59.27000045776367,-1.472101978401963,60.04999923706055,1.411019640868387,62.9000015258789,-0.034652662695054404
11803,2008-11-19,58.11999893188477,61.52999877929688,58.0099983215332,60.43999862670898,27534900.0,-0.04549187856018566,-1.771652904725723,-1.0995256036621053,44.7311837483804,44.71880910104361,1.4876475701424638,2.6587444994341,6.733821824737355,9.126127727650179,30.196782538509513,3.520000457763679,-1.4184892269952698,-2.4185009002685476,-5.662374682586531,0.8253728820494359,-4.040437791427536,-0.7965640091095594,7.014951332558333,14.059743939222397,-25.13725968747855,1.621936891158991,11,2.045000076293938,3.0400009155273366,3.19250297546386,4.2900028228759695,0.030002593994126414,2,0.014969077126130825,1.1802565832127256,60.88999938964844,-5.363656180331831,59.27000045776367,-1.472101978401963,60.04999923706055,0.014969077126130825
11804,2008-11-20,55.81000137329102,58.54999923706055,55.0,58.0,31046400.0,-0.03974531316321961,1.158056149146678,0.943965049475975,38.84631530223965,44.547108065104,3.874289287740197,4.686039730577896,8.735431185002817,11.410438791149694,29.94411659564267,3.549999237060547,-1.8241700429968901,-4.396498489379873,-8.137685707967542,-0.655311270792204,-6.267092098673707,-2.5259048800860384,9.012350868367328,10.800018310546971,-27.800827554912214,1.870593609293836,11,3.194997787475579,4.189998626708977,5.485000610351555,6.6000003814697195,3.3599967956542898,3,0.05429132242858059,-1.771652904725723,58.11999893188477,1.1802565832127256,60.88999938964844,-5.363656180331831,59.27000045776367,0.05429132242858059
11805,2008-11-21,58.349998474121094,58.5099983215332,54.4900016784668,56.47999954223633,30802200.0,0.04551150400160431,2.6712321131520045,-0.8538813262613358,44.82504452938095,44.920115461065826,1.1634900985782792,2.059460720837592,5.928578428620099,8.86006278624771,29.403870351401206,4.019996643066406,-1.7275694928639496,-1.7345012664794908,-5.5538903579659475,2.084887825006966,-3.644195812222719,0.17519327926373762,5.883012633037751,54.82952251783122,14.6008204638606,1.9096945457432275,11,0.40000152587890625,1.3950023651123047,2.722503662109382,4.060003280639648,1.4800033569335938,4,0.009940048778440458,1.158056149146678,55.81000137329102,-1.771652904725723,58.11999893188477,1.1802565832127256,60.88999938964844,0.009940048778440458
11806,2008-11-24,59.11000061035156,59.88999938964844,57.91999816894531,59.22000122070313,20508500.0,0.013024886994085216,1.717248781925137,-0.05882388940227916,44.885949286716375,44.88166203385479,0.29323437197366786,1.283347300759445,4.936642967466469,8.086331467620028,28.691635728688315,1.970001220703125,-1.390351069255388,-0.9224990844726548,-4.766373497190656,2.9213753282453467,-2.844436290831659,0.9994381218863495,4.343569742511917,65.62501185320122,26.731693678108357,1.921937206359001,11,-0.3600006103515625,0.585000991821282,1.9625015258789134,3.3000011444091797,1.5400009155273366,0,-0.007274577918046532,2.6712321131520045,58.349998474121094,1.158056149146678,55.81000137329102,-1.771652904725723,58.11999893188477,-0.007274577918046532
11807,2008-11-25,58.70000076293945,60.0,57.459999084472656,59.9900016784668,21416200.0,-0.0069362179526066825,2.877871220239482,11.72721598002421,47.74951584711413,45.8768664264704,0.6369659252787585,1.3291054305022243,5.099038009462774,8.478002936673548,28.75945458460033,2.5400009155273438,-1.2560050117647563,-1.0579988479614286,-4.40359228199285,2.287594586069993,-2.730795564977143,0.6147978690542857,4.036484095972291,59.80114798593107,15.999144536553722,1.672796717015711,11,0.049999237060546875,0.9950008392333913,2.3725013732910227,3.710000991821289,1.3499984741210938,1,-0.002384998089076995,1.717248781925137,59.11000061035156,2.6712321131520045,58.349998474121094,1.158056149146678,55.81000137329102,-0.002384998089076995
11808,2008-11-26,58.27000045776367,58.5,56.52000045776367,57.61999893188477,18507700.0,-0.007325388408636391,2.5675647810846107,-0.5038767942371443,50.72765527835783,45.45953517616987,1.2536722118026589,1.5835413462454255,5.280680820032487,8.871659911221144,28.798045095698495,2.1800003051757812,-1.1538279939173037,-1.3249992370605455,-4.624425319429648,1.9744268453085567,-2.9747122782451,0.3247138041240092,3.806765746712479,68.60253957836159,19.554899975883423,1.6497130411845513,11,0.22500038146972656,1.2250003814697266,2.802501678466804,4.14000129699707,1.4199981689453054,2,0.004976847661732231,2.877871220239482,58.70000076293945,1.717248781925137,59.11000061035156,2.6712321131520045,58.349998474121094,0.004976847661732231
11809,2008-11-28,58.58000183105469,58.7599983215332,57.63000106811523,58.47000122070313,7688500.0,0.005320085307288114,3.808564517961818,0.1692313109616445,46.28286717144239,45.06810425215929,0.29774690961768613,1.1771640509382806,4.6750258127169815,8.527227880464423,28.70605928263279,1.1299972534179759,-1.1225444814872674,-0.9154979705810575,-4.211144232111074,2.3801482909489593,-2.5633211013460624,0.7323251601839473,2.889823211340712,74.22870051709587,25.256100642892186,1.6478231307650069,11,-0.5700016021728516,0.9149990081787109,2.4925003051757884,3.8299999237060547,0.5499992370605398,4,-0.007340394191449717,2.5675647810846107,58.27000045776367,2.877871220239482,58.70000076293945,1.717248781925137,59.11000061035156,-0.007340394191449717
11810,2008-12-01,55.33000183105469,57.81999969482422,55.22000122070313,57.65999984741211,18847200.0,-0.05547968416547733,-1.0392150996234726,-21.181682618949903,40.677298677850345,45.24814385027973,3.137775744984829,4.1674936921616705,7.6158148818138045,11.711414017573745,28.837074627725652,3.3600006103515554,-0.8792473369546485,-3.8649980545043974,-7.528022060989528,-0.20197404801926666,-5.696510057746963,-2.033486051261832,5.5814373422264225,2.3012685866780984,-44.164367525427345,1.831512003242565,12,2.6799983978271484,4.164999008178711,7.215000152587891,7.079999923706055,3.6899986267089844,0,0.06940170270761459,3.808564517961818,58.58000183105469,2.5675647810846107,58.27000045776367,2.877871220239482,58.70000076293945,0.06940170270761459
11811,2008-12-02,56.83000183105469,57.0,54.95000076293945,56.11000061035156,16081100.0,0.027110065974335518,2.867931997466459,-0.30901366252179535,44.79725120011908,44.83589789351124,1.4027808536124269,2.45219372855847,5.868594550813569,10.164512092176153,29.084676582958412,2.049999237060547,-1.4058449168523808,-2.148498153686525,-5.8342840785621775,1.5372877711891277,-3.9913911161243476,-0.3056051912487021,3.567722342641275,37.227749547335115,-8.64167834657949,1.8428929624378263,12,1.1799983978271484,2.664999008178711,5.805000305175788,5.579999923706055,2.2199974060058594,1,0.052789018183009295,-1.0392150996234726,55.33000183105469,3.808564517961818,58.58000183105469,2.5675647810846107,58.27000045776367,0.052789018183009295
11812,2008-12-03,57.31999969482422,58.0099983215332,55.5,56.08000183105469,18783300.0,0.0086221687133885,-1.0916639381002184,1.7222163353537066,48.80000305175782,45.28798892721984,0.39462208385227626,1.6888569990622742,5.140354954705657,9.627590362400355,29.33319119094368,2.509998321533203,-1.6082353754845613,-1.4300003051757812,-4.917070694195601,2.0570700838440388,-3.1735354996856913,0.31353488933412876,2.60510667925341,62.204736235041565,11.456216613302772,1.7435351945099091,12,-0.07499885559082031,2.1750011444091797,4.200000762939453,5.090002059936523,1.0200004577636719,2,0.05809493804577537,2.867931997466459,56.83000183105469,-1.0392150996234726,55.33000183105469,3.808564517961818,58.58000183105469,0.05809493804577537
11813,2008-12-04,56.18000030517578,57.61000061035156,55.52999877929688,57.41999816894531,17053600.0,-0.019888335584750116,1.5678991414590868,-1.0,34.12097712515275,44.76295135198796,1.3750992776163145,2.677066530511837,6.022664144723706,10.692962950199572,29.15852704149897,2.0800018310546804,-1.496374610106102,-2.3864997863769517,-6.01329602303786,1.2402964502839566,-4.199897904707406,-0.5731016680464975,3.310297693252984,32.283473239030485,-11.964077845489847,1.8133981183304537,12,1.0650005340576172,2.75,5.155000686645508,6.230001449584961,2.6599998474121094,3,0.06888570507053249,-1.0916639381002184,57.31999969482422,2.867931997466459,56.83000183105469,-1.0392150996234726,55.33000183105469,0.06888570507053249
11814,2008-12-05,58.22999954223633,58.36999893188477,55.25,55.86000061035156,16614100.0,0.03648984026209923,1.3547182087893508,-1.9112927539085331,45.5304510749918,44.84132985705583,-0.3302526942132715,0.6866895425863362,3.6957645559277736,8.57167594023008,28.288867540870143,3.1199989318847727,-1.7402166885624695,-0.3520006179809556,-3.9698017767805993,3.265800540818688,-2.160901197380774,1.4568999614188627,0.8602747505954795,95.90644840340313,49.97741634451626,1.8089005793998216,12,-0.7549991607666016,0.5200004577636719,3.1875009536743164,4.180002212524414,-0.279998779296875,4,0.025072970907610292,1.5678991414590868,56.18000030517578,-1.0916639381002184,57.31999969482422,2.867931997466459,56.83000183105469,0.025072970907610292
11815,2008-12-08,58.77000045776367,59.77000045776367,57.75,59.06999969482422,16361100.0,0.009273586120083444,1.3764700602497504,-0.1265820136138076,48.75745496684322,45.27149715484771,-0.8989446129070444,0.03424409896332037,2.878139514712423,7.968551786509352,27.21475535541672,2.020000457763672,-1.6653565228283185,0.26050033569335795,-3.2762979888102777,3.7972986601969936,-1.5078988265584599,2.0288994979451758,-4.279998779296875,79.25311071961657,30.533709705417095,1.7683991622518185,12,-1.2950000762939453,-0.020000457763671875,2.622500419616699,3.6400012969970703,-1.1500015258788991,0,0.006125584610302548,1.3547182087893508,58.22999954223633,1.5678991414590868,56.18000030517578,-1.0916639381002184,57.31999969482422,0.006125584610302548
11816,2008-12-09,57.81000137329102,59.0,57.5,58.95000076293945,13779200.0,-0.016334849021527154,1.4193590067003428,3.8000076294139102,42.086334108361356,44.642254739430726,-0.15951808259855937,0.8653406490423876,3.6242299949459493,8.85936415096048,26.506222966919267,1.5,-1.2333224963096328,-0.589498901367179,-4.066136135318047,2.887138332583689,-2.327817518342613,1.148819715608255,-3.214399719238287,56.63719278819755,9.291167034202353,1.7383186169754354,12,-0.45000076293946023,0.9399986267089773,3.5549993515014577,4.6000003814697195,-0.37000274658204546,1,0.020930618504217513,1.3764700602497504,58.77000045776367,1.3547182087893508,58.22999954223633,1.5678991414590868,56.18000030517578,0.020930618504217513
11817,2008-12-10,57.79999923706055,58.81999969482422,56.84000015258789,58.81999969482422,13131200.0,-0.0001730174017102737,2.882350301248752,0.8947377226914432,49.0419169062845,44.45495047586702,-0.3247587094041293,0.7773712068958218,3.339070805533197,8.810755668963267,25.44692357897247,1.9799995422363281,-1.1445975085225726,-0.5120010375976562,-3.954641068000768,2.9306389928054557,-2.2333210527992122,1.2093189776038997,-3.100909606933591,56.41590661081906,4.658653679555393,1.721320015201556,12,-0.4399986267089844,0.9500007629394531,3.465001106262207,4.610002517700195,-1.0499992370605469,2,0.02162629786331416,1.4193590067003428,57.81000137329102,1.3764700602497504,58.77000045776367,1.3547182087893508,58.22999954223633,0.02162629786331416
11818,2008-12-11,58.25,58.84000015258789,57.04999923706055,57.4000015258789,15953500.0,0.007785480430437808,-1.3096740532186137,-0.8333314633845395,58.221019547238605,45.78141185095549,-0.8693123758046113,0.3724570402615086,2.6410866115664007,8.290114946686842,24.22539480502925,1.7900009155273438,-1.107198416009389,-0.07850036621093892,-3.51638963979255,3.359388907370672,-1.7974450030017408,1.640444270579863,-3.449492153320307,66.37167469412798,9.0439144613945,1.7189446367908052,12,-0.8899993896484375,0.5,2.920001029968269,4.160001754760742,-1.8899993896484375,3,0.001545066997217015,2.882350301248752,57.79999923706055,1.4193590067003428,57.81000137329102,1.3764700602497504,58.77000045776367,0.001545066997217015
11819,2008-12-12,57.25,57.63999938964844,56.40999984741211,57.209999084472656,14749700.0,-0.01716738197424894,2.0,0.04705998510021413,45.864668339396694,46.357786257793975,-0.08695787852605008,0.9775916405610161,3.3763702120212145,9.208472103163857,24.668059817915015,1.8400001525878906,-1.1729442047447094,-0.7960002899169893,-3.5030692796717133,1.9110686998377346,-2.149534784794355,0.5575342049603762,-2.35010230109863,25.0,-31.295290015330643,1.3535344948773635,12,0.1100006103515625,1.5,3.817500114440918,5.160001754760742,-0.38000106811522727,4,0.027772928429482757,-1.3096740532186137,58.25,2.882350301248752,57.79999923706055,1.4193590067003428,57.81000137329102,0.027772928429482757
11820,2008-12-15,57.81000137329102,58.38999938964844,56.95000076293945,57.72999954223633,12984300.0,0.009781683376262507,1.322582431443004,2.0000000000001776,45.03817171783945,46.38455520420736,-0.28851674532898386,0.25420401810729487,2.6052495482054425,8.563028112668057,24.987650171464498,1.4399986267089844,-1.2962058556547404,-0.12399902343749147,-2.6620405864768273,2.4140425396018443,-1.393019804957163,1.14502175808218,-2.8127016192124046,54.05410978374082,-1.0172029796343196,1.269020781519669,12,-0.3000011444091868,0.9399986267089773,2.797499656677239,4.6000003814697195,-1.8400001525878906,0,0.002421715729505447,2.0,57.25,-1.3096740532186137,58.25,2.882350301248752,57.79999923706055,0.002421715729505447
11821,2008-12-16,59.599998474121094,59.75,57.63000106811523,58.45000076293945,17915200.0,0.030963450238855605,1.924134919194241,14.374642380315336,53.107727001497686,46.8631911986229,-1.8375015425008954,-1.591394475228057,0.6740953242067604,6.691221943063056,24.785788434300134,2.1199989318847727,-1.2826574818893164,1.6494981765747099,-0.9290803641556522,4.228076717305072,0.36020890620952883,2.938787446939891,-4.507244705968773,95.50893655610517,39.340764772100684,1.2892892703651817,12,-2.089998245239258,-0.8499984741210938,1.007502555847168,2.8100032806396484,-3.049999237060547,1,-0.03322146968000439,1.322582431443004,57.81000137329102,2.0,57.25,-1.3096740532186137,58.25,-0.03322146968000439
11822,2008-12-17,58.77999877929688,59.38999938964844,58.4000015258789,59.04999923706055,15634400.0,-0.013758384493587905,1.0842043551761535,-0.23478347403512229,51.71485661791022,48.818066697818175,-0.8812996325746099,-0.9882435414165798,1.405297240969368,7.4325956277713985,24.516366633056876,1.1999969482421946,-0.8406053945048697,0.9349985122680735,-1.284905578636483,3.15490260317263,-0.17495353318420825,2.0449505577203553,-3.593700077352338,70.95804861111925,15.686812786088431,1.1099520454522795,12,-1.2699985504150462,-0.029998779296882105,1.3225021362304688,3.63000297546386,-1.2399978637695384,2,-0.0227968727529112,1.924134919194241,59.599998474121094,1.322582431443004,57.81000137329102,2.0,57.25,-0.0227968727529112
11823,2008-12-18,58.9900016784668,60.25,58.4900016784668,59.54999923706055,18919300.0,0.0035726931529620476,-1.2564116358229978,2.0740615154212954,51.387947984783565,49.46889968779503,-0.7272656219213758,-1.1907779188952077,1.1112969621269926,7.144389648315624,24.332022067028266,1.7599983215332031,-0.5996015640991033,1.1015012741088839,-1.1744802283799913,3.377482776597759,-0.03648947713555373,2.2394920253533215,-3.712028941405869,67.18754501392266,13.722991968097901,1.1379907512444365,12,-0.6600017547607422,-0.24000167846679688,0.9574995040893626,3.4200000762939453,-0.43000030517577414,3,-0.03797256509122071,1.0842043551761535,58.77999877929688,1.924134919194241,59.599998474121094,1.322582431443004,57.81000137329102,-0.03797256509122071
11824,2008-12-19,58.84000015258789,60.1500015258789,58.540000915527344,59.54999923706055,23131200.0,-0.002542829659448187,-1.4580207799468745,1.2678610354223434,65.03855066371472,51.27791032078075,-0.5382372750199735,-0.8454859974537499,1.3279234569899074,7.220908793089592,23.26842024175598,1.6100006103515554,-0.5155407470279698,0.7999998092651381,-1.2891493485474683,2.8891489670777446,-0.24457476964116154,1.8445743881714378,-3.363146325009403,57.272722018322106,-2.5536100973452207,1.044574578906302,12,-0.5100002288818359,-0.09000015258789062,0.962500572204597,3.5700016021728516,-0.5600013732910085,4,-0.042148190615313164,-1.2564116358229978,58.9900016784668,1.0842043551761535,58.77999877929688,1.924134919194241,59.599998474121094,-0.042148190615313164
11825,2008-12-22,58.93000030517578,59.540000915527344,58.06000137329102,59.18000030517578,14157000.0,0.00152957430921985,2.0515416076765622,0.352113130097463,60.23390856179995,53.29430748227393,-0.6740368391700429,-0.9378921518361238,1.3627394572770015,7.050976419991088,22.09772191764162,1.479999542236321,0.05895650172779199,0.8609998703002901,-1.2620944926692488,2.984094233269829,-0.20054731118447933,1.9225470517850596,-3.2622206307004333,49.61831171913347,-12.526821789379667,1.0615471814847681,12,-0.6000003814697266,-0.4349994659423828,1.0375003814697337,3.480001449584961,-1.240001678466804,0,-0.03495675144447741,-1.4580207799468745,58.84000015258789,-1.2564116358229978,58.9900016784668,1.0842043551761535,58.77999877929688,-0.03495675144447741
11826,2008-12-23,58.68000030517578,59.93999862670898,58.58000183105469,59.18999862670898,10555500.0,-0.0042423213762997625,-2.8310024124091115,2.039993286132784,56.786427297687894,54.15480863687431,-0.321453637172624,-0.760763159127734,1.5170389668606106,7.2246868628691345,21.44700460039498,1.3599967956542898,0.19350953065303145,0.6324998855590849,-1.454611460669426,2.719611231787596,-0.4110557875551706,1.6760555586733403,-2.8289318176794467,28.310471263466614,-32.42975934735469,1.0435556731142572,12,-0.35000038146972656,-0.6700000762939453,1.2875003814697337,3.730001449584961,-0.990001678466804,1,-0.04618266991102282,2.0515416076765622,58.93000030517578,-1.4580207799468745,58.84000015258789,-1.2564116358229978,58.9900016784668,-0.04618266991102282
11827,2008-12-24,58.56000137329102,58.959999084472656,58.2599983215332,58.79999923706055,3633700.0,-0.0020449715620429743,1.5000136239782016,0.4705855953565184,63.222222551887356,54.710497859613064,-0.09198426049698583,-0.6870139668382009,1.4954158274444964,7.252872774205166,20.686794607188634,0.7000007629394531,0.205547917556423,0.5195009231567482,-1.5593186281582803,2.5983204744717767,-0.5199088525007696,1.558910698814266,-2.53297562529454,22.831064545066656,-39.79407065938811,1.0394097756575158,12,-0.23000144958496804,-0.5500011444091868,2.722498893737786,3.8500003814697195,0.02000045776366477,2,-0.034323806166220994,-2.8310024124091115,58.68000030517578,2.0515416076765622,58.93000030517578,-1.4580207799468745,58.84000015258789,-0.034323806166220994
11828,2008-12-26,58.56000137329102,59.34000015258789,58.20000076293945,58.84000015258789,4249100.0,0.0,-1.279998779296875,1.1666719649044777,52.37411232876418,55.43376941398722,-0.04848484510791451,-0.7000666391934729,1.4624169933130489,7.1366560434447806,19.54184291225744,1.1399993896484375,0.45526698992262027,0.5050008773803754,-1.5845766111148833,2.594578365875634,-0.5397878668672504,1.5497896216280012,-2.364056655214398,23.923443229460574,-33.067007780226334,1.0447887442476291,12,0.03999900817870383,-0.5500011444091868,2.722498893737786,3.8500003814697195,-0.6000022888183665,4,-0.017418040195417372,1.5000136239782016,58.56000137329102,-2.8310024124091115,58.68000030517578,2.0515416076765622,58.93000030517578,-0.017418040195417372
11829,2008-12-29,58.1500015258789,58.88000106811523,57.34000015258789,58.58000183105469,9860100.0,-0.007001363350362277,1.9902965838049518,1.535722070844751,45.454555624354256,55.48003429248887,0.5616716969680411,-0.3414388222810629,1.7385491911315896,7.416975499718056,18.625762561240585,1.5400009155273366,0.5357591716043117,0.11650104522704652,-1.959134084593714,2.192136175047807,-0.9213165196833302,1.1543186101374232,-1.7918945965253386,31.15391725623318,-22.069505691813525,1.037817564910379,12,0.6449985504150462,-0.7800006866455007,2.512497901916511,4.260000228881843,-0.040000915527336645,0,0.007050728059390554,-1.279998779296875,58.56000137329102,1.5000136239782016,58.56000137329102,-2.8310024124091115,58.68000030517578,0.007050728059390554
11830,2008-12-30,59.16999816894531,59.16999816894531,58.27000045776367,58.47999954223633,10880600.0,0.017540784459179726,1.6086942099414525,-1.604646830254937,59.88369610839941,56.23291974881128,-0.27392824112217795,-1.1162319648601908,0.6211794713821348,6.278619328515731,16.945091471721195,1.0199966430664134,0.43960763641508294,0.9444978713989229,-0.7543986197366479,2.643394362534494,0.09504962583113752,1.7939461169667084,-2.656215516765897,70.38458039772662,16.86622866895165,0.8494482455677849,12,-0.3749980926513672,-1.799997329711914,0.3325014114379883,3.2050037384033203,-0.6599998474121094,1,-0.015041396268211105,1.9902965838049518,58.1500015258789,-1.279998779296875,58.56000137329102,1.5000136239782016,58.56000137329102,-0.015041396268211105
11831,2008-12-31,59.83000183105469,60.04999923706055,59.06999969482422,59.18000030517578,11920500.0,0.011154363402630096,-1.2528653986126823,0.942033071832551,63.47942825154703,57.54009437477093,-1.0033922895361087,-1.6231807099234743,-0.18824149737941553,5.488521959847361,14.929626123073819,0.9799995422363281,0.6637870664734606,1.4545015335082994,-0.2553272247451659,3.1643302917617646,0.5995871543815667,2.309415912635032,-3.1667704849624485,91.88201179600513,37.13027743523381,0.8549143791267331,12,-1.0350017547607422,-2.230001449584961,-0.5825014114379883,2.5450000762939453,-1.3300018310546875,2,-0.035768061822704866,1.6086942099414525,59.16999816894531,1.9902965838049518,58.1500015258789,-1.279998779296875,58.56000137329102,-0.035768061822704866
11832,2009-01-02,60.6500015258789,61.0,59.040000915527344,60.13000106811523,11638900.0,0.013705493393426416,2.2131200850491317,0.7999988262497506,65.18988014126928,59.07364239215823,-1.7100684487466609,-2.2987729215069166,-1.1260650298619694,4.5401196835782045,13.514719859928148,1.9599990844726562,0.8994432559435381,2.1080011367797766,0.19452966915521586,4.021472604404337,1.1512654029674962,3.064736870592057,-3.8432994336303494,90.437199761946,35.62046218719814,0.9567357338122802,1,-1.4800014495849538,-2.6750011444091726,-1.4275007247924734,1.7250003814697337,-3.920001983642571,4,-0.04880466322670929,-1.2528653986126823,59.83000183105469,1.6086942099414525,59.16999816894531,1.9902965838049518,58.1500015258789,-0.04880466322670929
11833,2009-01-05,60.04999923706055,60.77000045776367,59.36000061035156,60.41999816894531,15540000.0,-0.009892865189167988,1.6355050892172767,-0.7115357810952573,68.66665208605346,59.476764772418086,-1.0548185154480336,-1.4693064794993447,-0.5810749326418261,5.006288259797969,12.023350304171156,1.4099998474121094,0.8593091126951933,1.3144989013671875,-0.3611906544228205,2.9901884571571955,0.47665412347217995,2.152343679262195,-2.9916992703469134,74.04369391951823,14.81689543588621,0.8378447778950057,1,-0.8799991607666016,-2.0749988555908203,-0.8274984359741211,2.325002670288086,-2.7199974060058594,0,-0.02447955744683228,2.2131200850491317,60.6500015258789,-1.2528653986126823,59.83000183105469,1.6086942099414525,59.16999816894531,-0.02447955744683228
11834,2009-01-06,59.68999862670898,60.43999862670898,58.9000015258789,60.33000183105469,22097600.0,-0.00599501440342054,2.5814019508257666,1.7297433835431615,62.876688133474566,59.7704069470486,-0.6275605335719163,-1.048052362634536,-0.3146091270101863,5.236986639641948,10.753344125116143,1.5399971008300781,0.8967743825981671,0.8814983367919851,-0.8283277321774634,2.5913244057614335,0.02658530230726086,1.7364113712767093,-2.395196657998163,52.01459366480656,-7.541557524553646,0.8549130344847232,1,-0.519998550415032,-1.7149982452392507,-0.6949977874755788,2.6850032806396555,-1.9099998474120952,1,-0.02898307224055141,1.6355050892172767,60.04999923706055,2.2131200850491317,60.6500015258789,-1.2528653986126823,59.83000183105469,-0.02898307224055141
11835,2009-01-07,59.13000106811523,59.81999969482422,58.75,59.2400016784668,14293300.0,-0.009381765312073131,-1.4597616479440163,0.17187509313180035,46.128524429445356,58.58619551724387,-0.04046466345540978,-0.4845444537401278,0.19693286535989785,5.663272491238793,10.08232425095947,1.0699996948242188,0.9142135201391142,0.3035007476806584,-1.412188472455803,2.0191899678171197,-0.5543438623875758,1.1613453577488926,-1.61288721752706,16.88893636067677,-36.54475497424326,0.8578446100682321,1,0.03999900817871804,-1.1550006866455007,-0.3775005340576101,3.2450008392334055,-2.0300025939941335,2,-0.017250134269212514,2.5814019508257666,59.68999862670898,1.6355050892172767,60.04999923706055,2.2131200850491317,60.6500015258789,-0.017250134269212514
11836,2009-01-08,59.02000045776367,59.88999938964844,58.63000106811523,59.65999984741211,17345400.0,-0.0018603180849741108,1.2909092170149734,5.818143986682936,52.23881977918892,57.36581743138849,0.137272570149932,-0.2943366254493185,0.2768328938040838,5.635328887676593,9.259384871766747,1.2599983215332102,0.7465373319958033,0.1330001831054659,-1.5157963432207353,1.7817967094316671,-0.6913980800576383,0.9573984462685701,-1.2939134382107937,16.45567786557155,-33.32534668078581,0.8243982631631015,1,0.14999961853027344,-1.0450000762939453,-0.2674999237060547,3.355001449584961,-3.0400009155273438,3,-0.008641174725090739,-1.4597616479440163,59.13000106811523,2.5814019508257666,59.68999862670898,1.6355050892172767,60.04999923706055,-0.008641174725090739
11837,2009-01-09,59.04999923706055,59.54999923706055,58.54999923706055,59.13999938964844,14698300.0,0.0005082815836021659,1.1978025663275358,0.14062537252938512,50.579126979334355,57.166374614785184,0.20572351622843144,-0.23809418575879704,0.08622028148844407,5.4699921024031255,8.138981396004091,1.0,0.6561826273055189,0.10049896240234091,-1.467596754052309,1.6685946788569908,-0.683548895824984,0.8845468206296658,-1.1274774386808417,22.522510138153827,-24.021639930312958,0.784047858227326,1,0.12000083923339844,-0.9249992370605469,-0.2974987030029297,3.325002670288086,-3.2199974060058594,4,-0.009314127758961233,1.2909092170149734,59.02000045776367,-1.4597616479440163,59.13000106811523,2.5814019508257666,59.68999862670898,-0.009314127758961233
11838,2009-01-12,58.34000015258789,59.40999984741211,58.1500015258789,59.08000183105469,15253100.0,-0.012023693372497979,-1.2499991485042468,8.222226931717035,45.644597682205024,57.187490398990825,0.9847953267654646,0.5048785854164919,0.7097967604271034,6.038192480932139,7.0534321895447745,1.2599983215332102,0.6116944475645312,-0.6140001296997042,-2.1741401098573405,0.9461398504579321,-1.394070119778526,0.16606986037911753,-0.23282966211096578,8.296893766377293,-35.366269478213816,0.7800699900788194,1,1.2350006103515625,-0.21500015258789062,0.030000686645507812,3.0450000762939453,-2.4099998474121094,0,-0.02759685646452892,1.1978025663275358,59.04999923706055,1.2909092170149734,59.02000045776367,-1.4597616479440163,59.13000106811523,-0.02759685646452892
11839,2009-01-13,58.84000015258789,59.11999893188477,58.38000106811523,58.599998474121094,15513400.0,0.008570449069116526,-1.1764755381275314,-0.3243258568873172,49.26829117005803,56.008000961397336,0.6626492808948967,0.13713603855714496,0.1583507264066668,5.39897937766527,5.674613944676541,0.7799987792968821,0.5248768027910629,-0.19350013732910298,-1.5347209984759616,1.1477207238177556,-0.8641105679025287,0.47711029324432275,-0.6899986267089915,39.65514217438036,-3.120285100069097,0.6706104305734275,1,0.7350006103515625,-0.7150001525878906,-0.7524995803833008,2.1750011444091797,-4.1899986267089915,1,-0.025662785819465905,-1.2499991485042468,58.34000015258789,1.1978025663275358,59.04999923706055,1.2909092170149734,59.02000045776367,-0.025662785819465905
11840,2009-01-14,57.95000076293945,58.59000015258789,57.38000106811523,58.54999923706055,16707900.0,-0.015125754373562672,2.5588192395292424,-2.4999761583088294,44.6244487928641,53.9130032437659,1.521382444672895,1.0942651476025276,0.9606782915893604,6.139983661077437,4.8769893511814875,1.4599990844726634,0.5446309344031377,-1.0904994964599624,-2.4060494336428633,0.22505044072293856,-1.7482744650514164,-0.43272452786850835,3.049999237060547,22.709166374105248,-20.991480182641585,0.6577749685914513,1,1.239999771118164,0.7549991607666016,0.16249942779541016,3.065000534057617,-4.299999237060554,2,-0.0029335976083592064,-1.1764755381275314,58.84000015258789,-1.2499991485042468,58.34000015258789,1.1978025663275358,59.04999923706055,-0.0029335976083592064
11841,2009-01-15,57.61999893188477,58.20000076293945,56.0099983215332,58.09000015258789,20383600.0,-0.0056945958017264875,5.34781070322866,0.7833373599684532,43.285696847098215,51.47920509996911,1.6817855445968632,1.336866541641733,1.2031688806058796,6.31532342252553,5.026921550151993,2.19000244140625,0.6512367662569716,-1.3215013504028263,-2.7526919579325053,0.10968925712685262,-2.0370966541676623,-0.6059060466379904,3.3076010894775294,45.48023146801171,-0.8247397073595835,0.7155953037648384,1,0.7700004577636648,0.8850002288818288,0.49250125885009055,3.3950023651122976,-3.079998016357429,3,-0.009024652332576322,2.5588192395292424,57.95000076293945,-1.1764755381275314,58.84000015258789,-1.2499991485042468,58.34000015258789,-0.009024652332576322
11842,2009-01-16,57.43999862670898,58.06999969482422,56.63000106811523,58.06999969482422,20746500.0,-0.0031239206614457338,3.571416461299076,1.3404243230959383,42.200538307953295,48.53852579129131,1.518218923118063,1.487600149198478,1.2682283645881114,6.347944359467185,5.184956271459386,1.4399986267089915,0.5549955669576079,-1.4345016479492259,-3.0151810889642405,0.14617779306578882,-2.2248413684567367,-0.644161927441715,3.2908973266601578,42.05881362968261,-6.784915570127843,0.790339720507508,1,0.7849998474121165,1.0650005340576243,0.615001678466804,3.520002365112312,-3.479999542236321,4,-0.025417811966899406,5.34781070322866,57.61999893188477,2.5588192395292424,57.95000076293945,-1.1764755381275314,58.84000015258789,-0.025417811966899406
11843,2009-01-20,56.75,58.02999877929688,56.5,56.5099983215332,23153700.0,-0.012012511197869946,-10.769297357571544,-0.3809543993072963,40.61661060526881,46.0651838437129,1.8895964434188244,2.1093252568467094,1.898663883593187,6.886492191865244,5.818112586642053,1.529998779296882,0.337996541495194,-2.012500190734862,-3.854546025308913,-0.1704543561608105,-2.9335231080218875,-1.0914772734478362,3.792060048095699,23.79426151891152,-26.159907557113947,0.9210229172870253,1,1.1999988555908203,1.7549991607666016,1.3050003051757812,4.210000991821289,-4.310001373291023,1,-0.016211421479212507,3.571416461299076,57.43999862670898,5.34781070322866,57.61999893188477,2.5588192395292424,57.95000076293945,-0.016211421479212507
11844,2009-01-21,56.36000061035156,57.59000015258789,55.09000015258789,57.59000015258789,22306100.0,-0.006872235940941662,3.0650421632753067,-5.1249622506556465,29.42901313864043,44.20968258917902,1.964107532524963,2.428514178796931,2.28555947386441,7.113251827040159,6.742465884659188,2.5,0.0018591338078550734,-2.2784996032714844,-4.409763580715769,-0.14723562582720007,-3.34413159199363,-1.2128676145493387,4.000776968681635,36.28572736467634,-10.626258019061602,1.0656319887221422,1,1.1299991607666016,1.6849994659423828,1.6949996948242188,4.410001754760756,-6.3600006103515625,2,-0.0076295298175849124,-10.769297357571544,56.75,3.571416461299076,57.43999862670898,5.34781070322866,57.61999893188477,-0.0076295298175849124
11845,2009-01-22,56.86999893188477,56.97000122070313,55.61000061035156,56.36999893188477,19146100.0,0.0090489410221819,2.885690619175833,-0.40650421632753064,27.844278036754773,41.49917795113078,1.229063688937785,1.851183894527118,1.7041722674786826,6.438128621328715,7.4811288808246506,1.3600006103515696,-0.331526162657525,-1.6655012130737248,-3.9322542058904446,0.601251779742995,-2.7988777094820847,-0.5321247166653649,3.1745320015617082,57.23467620463478,15.34969483089155,1.1333764964083597,1,0.450000762939446,1.1750011444091726,1.1850013732910085,3.6950016021728445,-8.95000076293946,3,-0.03903635392476168,3.0650421632753067,56.36000061035156,-10.769297357571544,56.75,3.571416461299076,57.43999862670898,-0.03903635392476168
11846,2009-01-23,55.97000122070313,56.38999938964844,55.099998474121094,56.1500015258789,21334000.0,-0.015825527133552453,2.909117181268568,-0.3600006103515341,15.384584998973068,37.58867328664619,1.844935581417161,2.674888396904201,2.5276212145078247,7.181739484458397,8.568268303042956,1.770000457763679,-0.630243278529889,-2.4299989700317326,-4.9681293657433585,0.10813142567989331,-3.699064167887542,-1.1609337721759232,3.7772578658918334,29.530241721273836,-5.956549240301573,1.2690651978558112,1,1.279998779296868,2.074998855590813,2.159998893737786,4.245000839233391,-8.330001831054695,4,-0.04145077084554494,2.885690619175833,56.86999893188477,3.0650421632753067,56.36000061035156,-10.769297357571544,56.75,-0.04145077084554494
11847,2009-01-26,56.54999923706055,56.95000076293945,55.79999923706055,56.20000076293945,16347800.0,0.010362658633333632,1.0,-1.9444326707075668,24.035570688593467,35.18767028735601,0.9756154026743502,2.0412406011656046,1.8910652061212403,6.426382267983598,9.363500372112771,1.1500015258789062,-0.7493696202296078,-1.7495008468627944,-4.416843335580388,0.9178416418547997,-3.0831720912215914,-0.41582960250399736,2.9178243134939947,49.65985600159842,18.263307613527957,1.3336712443587981,1,0.5550003051757812,1.4950008392333984,1.580000877380371,3.6650028228759766,-7.450000762939453,0,-0.035543737376674156,2.909117181268568,55.97000122070313,2.885690619175833,56.86999893188477,3.0650421632753067,56.36000061035156,-0.035543737376674156
11848,2009-01-27,57.540000915527344,57.7400016784668,56.5099983215332,56.849998474121094,14771500.0,0.017506661217034925,1.2568786790696371,1.9714441416893733,35.41383820592043,33.648286624674064,-0.15622926692174843,1.0233738772035395,0.9073911841741591,5.2685107118392125,10.178601544114525,1.2300033569335938,-0.895905156198836,-0.7084991455078153,-3.3938143300233676,1.976816039007737,-2.051156737765588,0.6341584467499572,1.6651532311491977,92.45280574421102,61.03439479851517,1.3426575922577746,1,-0.7000007629394531,0.5049991607666016,0.5899991989135742,2.230001449584975,-9.870002746582031,1,-0.062217618597371516,1.0,56.54999923706055,2.909117181268568,55.97000122070313,2.885690619175833,56.86999893188477,-0.062217618597371516
11849,2009-01-28,58.56000137329102,58.75,57.9000015258789,58.22999954223633,18096400.0,0.0177268064222158,1.3943649864067855,0.47826183104821907,46.36015251005326,33.84114259325064,-1.363512294770608,0.037591846537758045,-0.25484361535780664,4.101792641629537,10.298916779330138,1.2099990844726562,-1.022947788235804,0.291001319885261,-2.3974059528034672,2.9794085925739893,-1.0532023164590996,1.6352049562296216,0.3982435337401995,94.79456034848572,58.99618618713798,1.3442036363443628,1,-1.6400012969970774,-0.5150012969970774,-0.020001411437995387,1.2100009918212962,-10.59000015258789,2,-0.10450824117250368,1.2568786790696371,57.540000915527344,1.0,56.54999923706055,2.909117181268568,55.97000122070313,-0.10450824117250368
11850,2009-01-29,58.27999877929688,58.77000045776367,57.6500015258789,58.16999816894531,16159300.0,-0.00478146494924514,1.055036431976159,0.3333333333333477,45.37498730420466,34.07328597737357,-1.1530302082896853,0.26087436982600565,-0.031383432827986724,4.228447123363999,10.658133615129007,1.1199989318847727,-1.0784549566540065,0.05549869537354368,-2.5993678718098394,2.710365262556927,-1.2719345882181514,1.3829319789652388,-3.1899986267089915,86.6484628441413,46.40387449863653,1.3274332835916924,1,-1.3499984741211009,-0.2349987030029368,0.26000118255614524,1.4900035858154368,-11.680000305175788,3,-0.1420727342609045,1.3943649864067855,58.56000137329102,1.2568786790696371,57.540000915527344,1.0,56.54999923706055,-0.1420727342609045
11851,2009-01-30,57.68999862670898,58.38999938964844,57.25,58.18000030517578,13858500.0,-0.010123544353907832,1.5054935841811605,-4.454535996670605,42.056068935520884,34.05723382488108,-0.6169335364681174,0.719204546029026,0.5191982120407843,4.635362392017051,11.628888968758302,1.1399993896484375,-1.22176197130689,-0.42750129699707884,-2.9804594815494028,2.125456887555245,-1.7039803892732408,0.8489777952790831,-2.526398468017568,63.63631693056973,20.276319994994772,1.2764790922761635,1,-0.759998321533196,0.35500144958496804,0.7225017547607493,2.0800037384033416,-9.909999847412095,4,-0.16935345277058833,1.055036431976159,58.27999877929688,1.3943649864067855,58.56000137329102,1.2568786790696371,57.540000915527344,-0.16935345277058833
11852,2009-02-02,57.68999862670898,58.13999938964844,56.91999816894531,57.25,10933900.0,0.0,-1.2181794221786038,-0.8979533051513532,45.85986208773316,34.63981732293268,-0.645637346444687,0.5123467138691069,0.426741582336966,4.464469963020349,12.200288313233203,1.220001220703125,-1.2693264648415905,-0.27950115203858417,-2.540832419147307,1.9818301150701387,-1.4101667855929492,0.8511644815157808,-2.4542704620361206,52.2123535309544,4.234643605985859,1.1306656335543621,2,-0.759998321533196,0.35500144958496804,0.48000144958496804,2.0800037384033416,-9.789997100830078,0,-0.17420695920085616,1.5054935841811605,57.68999862670898,1.055036431976159,58.27999877929688,1.3943649864067855,58.56000137329102,-0.17420695920085616
11853,2009-02-03,58.58000183105469,58.81000137329102,57.22999954223633,58.06999969482422,13181700.0,0.015427339669473739,2.2577316344187177,1.159099381843737,48.422340603323875,36.75018704123084,-1.395508518218989,-0.5200973009115231,-0.4579835359359805,3.408770995486975,12.607968540828423,1.5800018310546946,-1.2603352962724372,0.6840019226074219,-1.3795096915955014,2.747513536810345,-0.34775388449403977,1.7157577297088835,-3.2735882205200113,87.83073268301905,37.197474618281845,1.031755807101463,2,-1.6250019073486328,-0.5350017547607422,-0.4100017547607422,2.405000686645515,-9.580001831054688,1,-0.16183002834779725,-1.2181794221786038,57.68999862670898,1.5054935841811605,57.68999862670898,1.055036431976159,58.27999877929688,-0.16183002834779725
11854,2009-02-04,57.959999084472656,59.13000106811523,57.66999816894531,58.709999084472656,11429500.0,-0.010583863557569129,-1.1954900588552375,-1.470582075485811,50.06272468768083,39.21890333577817,-0.5863378289326704,-0.038311392773074715,0.2346711523683993,3.858908212580168,13.237362147683097,1.4600028991699148,-1.2409040588039133,0.1504991531372042,-1.7336117183833721,2.0346100246577805,-0.791556282623084,1.0925545888974924,-2.5134419634277236,47.05880322229314,-6.813095654994591,0.9420554357602873,2,-0.8449993133544922,0.08500099182128906,0.345001220703125,3.025003433227546,-7.319999694824219,2,-0.1775362504842415,2.2577316344187177,58.58000183105469,-1.2181794221786038,57.68999862670898,1.5054935841811605,57.68999862670898,-0.1775362504842415
11855,2009-02-05,58.11000061035156,58.540000915527344,56.9900016784668,57.93000030517578,14781300.0,0.0025880180857196233,1.9807651395664454,-0.24000040690104166,53.14506662984182,43.4145124058747,-0.6056366582797352,-0.2831648859108,0.07867829857428177,3.547290292081449,14.156276632214574,1.5499992370605469,-1.1437040043854765,0.3515007019042997,-1.4347896496947357,2.137791053503335,-0.541644473895218,1.2446458777038174,-2.442436852482409,53.84619367934853,-1.0422837968001417,0.8931451757995195,2,-0.6450004577636719,-0.06500053405761719,-0.027500152587890625,1.635000228881836,-7.380001068115234,3,-0.17449663195911436,-1.1954900588552375,57.959999084472656,2.2577316344187177,58.58000183105469,-1.2181794221786038,57.68999862670898,-0.17449663195911436
11856,2009-02-06,58.5099983215332,58.72000122070313,57.79999923706055,58.2599983215332,11458700.0,0.0068834573563985035,1.7462508113278077,1.3888865341414827,56.67914737490799,47.041576482131866,-0.6788320217619486,-0.7624193626394273,-0.347287149276859,3.002009129427435,15.150379095057737,0.9200019836425852,-0.9060564590315181,0.7769985198974609,-0.9469393783626003,2.500936418157522,-0.0849704292325697,1.6389674690274916,-2.6346883250492823,71.94561388064696,14.796696430842182,0.8619689491300302,2,-0.6899986267089844,-0.4649982452392578,-0.42749786376953125,1.2350025177001953,-7.789997100830071,4,-0.203554951103612,1.9807651395664454,58.11000061035156,-1.1954900588552375,57.959999084472656,2.2577316344187177,58.58000183105469,-0.203554951103612
11857,2009-02-09,58.5,58.70000076293945,57.959999084472656,58.459999084472656,9357000.0,-0.0001708822734579618,2.3636253294492997,0.160003662109375,61.937241219953364,49.988621261468865,-0.4058126514657161,-0.8387409769860454,-0.35069060152842013,2.8621571162029795,16.25232941924195,0.7400016784667969,-0.6798754710094954,0.7945001602172823,-0.8570060581603798,2.4460063785949444,-0.03125294897154873,1.6202532694061134,-2.429408539218201,70.56068935520926,8.812894097553418,0.8257531091888325,2,-0.47500038146972656,-0.4549999237060547,-0.30249977111816406,1.2450008392333984,-7.840000152587891,0,-0.18324788411458326,1.7462508113278077,58.5099983215332,1.9807651395664454,58.11000061035156,-1.1954900588552375,57.959999084472656,-0.18324788411458326
11858,2009-02-10,56.72999954223633,58.5,56.599998474121094,57.97999954223633,16612000.0,-0.030256418081430314,-1.5165547521966056,-31.249284760633227,52.123988569051036,50.62904749024639,1.382601277451954,0.847931754653942,1.398926522855092,4.475123950448008,17.482542032686684,1.9000015258789062,-0.30192154697941476,-0.8950002670288058,-2.5730254744589445,0.783024940401333,-1.7340128707438751,-0.05598766331373639,-0.47584350501452377,5.138376870594459,-57.35867493940527,0.8390126037150704,2,1.135000228881836,1.2000007629394531,1.8425006866455078,2.9650020599365163,-6.669998168945305,1,-0.15564953441932194,2.3636253294492997,58.5,1.7462508113278077,58.5099983215332,1.9807651395664454,58.11000061035156,-0.15564953441932194
11859,2009-02-11,57.33000183105469,57.36999893188477,56.52999877929688,56.88000106811523,14692600.0,0.010576455026615195,2.169842012451781,-0.36000061035156816,52.6136507968159,51.433343433869865,0.6590849612244938,0.13597542319242706,0.7750989196830886,3.6973094638396873,18.793988621171838,0.8400001525878906,-0.003420327308745641,-0.21949806213378764,-1.8004167864326703,1.361420662165095,-1.009957424283229,0.5709613000156537,-0.903295091979281,36.529778991666575,-25.53274916003069,0.7904593621494409,2,0.4999980926513672,0.43499755859375,1.2424983978271484,2.364999771118157,-5.660003662109375,2,-0.14529917259731306,-1.5165547521966056,56.72999954223633,2.3636253294492997,58.5,1.7462508113278077,58.5099983215332,-0.14529917259731306
11860,2009-02-12,57.77999877929688,57.849998474121094,56.08000183105469,56.91999816894531,14424600.0,0.007849240081454933,2.5399932861328125,1.9111092273131718,60.83830081173039,53.520258086782036,0.1460645521435069,-0.34510434732563766,0.410787678143663,3.085321002339164,19.34764983214224,1.7699966430664062,0.1629658578095956,0.23899898529053587,-1.3346643785026444,1.8126623490837162,-0.5478326966060578,1.0258306671871296,1.3500022888183452,64.39383868450722,-1.7101177672820143,0.7868316818965905,2,-0.17499732971192117,-0.28999900817871804,0.7925014495849538,1.7150020599365163,-4.549999237060554,3,-0.1235721623484487,2.169842012451781,57.33000183105469,-1.5165547521966056,56.72999954223633,2.3636253294492997,58.5,-0.1235721623484487
11861,2009-02-13,57.099998474121094,57.79999923706055,56.81000137329102,57.709999084472656,12563900.0,-0.011768783654239834,1.506320801182054,-0.7093025318926149,53.25443012316718,54.34187675738582,0.8197807618365971,0.30982633132312287,1.1219817990702836,3.6229590582167077,19.13861656406834,0.9899978637695241,0.14002762965647264,-0.4150012969970689,-2.00030877795691,1.1703061839627722,-1.2076550374769894,0.37765244348285165,1.9690026092529251,38.93118545405836,-28.04443450275931,0.7926537404799222,2,0.5050029754638672,0.3900012969970703,1.4725017547607422,2.3950023651123047,-4.399997711181641,4,-0.11155865327687853,2.5399932861328125,57.77999877929688,2.169842012451781,57.33000183105469,-1.5165547521966056,56.72999954223633,-0.11155865327687853
11862,2009-02-17,55.97999954223633,56.790000915527344,55.72999954223633,56.06999969482422,15246500.0,-0.019614692851390725,-2.5932240649144926,0.1475410861245216,40.90908888816769,53.50707101125735,1.8681650675029147,1.3858930230244368,2.2450066976996936,4.596789204757471,19.160786346883253,1.3699989318847656,0.11393712955916158,-1.4620002746582017,-3.1898964556470943,0.26589590633069093,-2.325948365152648,-0.5980521841637554,3.0292215560913007,9.025269266628015,-52.46691493178562,0.8639480904944463,2,1.4500007629394531,1.3400001525878906,2.592500686645508,3.5150012969970703,-3.1199989318847656,1,-0.09396210011692807,1.506320801182054,57.099998474121094,2.5399932861328125,57.77999877929688,2.169842012451781,57.33000183105469,-0.09396210011692807
11863,2009-02-18,55.83000183105469,56.2599983215332,55.41999816894531,55.70000076293945,15517100.0,-0.0026794875385532935,-1.4347609754479465,-1.4444538634340693,32.29572947028177,51.53296043154635,1.7735612972524564,1.5425185614173245,2.43310098837253,4.597623266276756,19.17463376896215,0.8400001525878906,0.16151589416292467,-1.5659980773925781,-3.4161231762376048,0.2841270214524485,-2.4910606268150914,-0.6409355279700648,3.0480504050292865,16.872576568656694,-38.73790618246669,0.9250625494225138,2,1.2399978637695312,1.4199981689453125,2.817498207092285,3.664999008178711,-2.9300003051757884,2,-0.09260257592839327,-2.5932240649144926,55.97999954223633,1.506320801182054,57.099998474121094,2.5399932861328125,57.77999877929688,-0.09260257592839327
11864,2009-02-19,55.93000030517578,56.5,55.63000106811523,56.2599983215332,12199800.0,0.0017911243210002592,1.148141868821749,-2.5384254232811996,34.39575793436899,49.449703909827136,1.5146017064396275,1.4847792046401054,2.307058840032873,4.3288467551413135,18.367358011938524,0.8699989318847727,0.16442364214331917,-1.4444995880126967,-3.354346038966682,0.46534686294128846,-2.399422813489693,-0.4895763625357006,2.7405686868798753,20.98773959592471,-29.42860057574764,0.9549232254769943,2,1.1399993896484375,1.1800003051757812,2.9200000762939453,3.565000534057617,-3.0999984741210938,3,-0.10495259967559034,-1.4347609754479465,55.83000183105469,-2.5932240649144926,55.97999954223633,1.506320801182054,57.099998474121094,-0.10495259967559034
11865,2009-02-20,54.6500015258789,55.47000122070313,54.54999923706055,55.0099983215332,24427000.0,-0.02288572809427336,-2.28571331257964,1.0909059382477935,31.508527614565153,46.652968380900155,2.516860090003398,2.7298970128968634,3.528194776410423,5.4302721984321,17.735990968551647,1.3800010681152344,0.03387110329110499,-2.6134984970092816,-4.8728714735548095,-0.3541255204637537,-3.743184985282049,-1.483812008736514,3.8255332167901344,3.0769935021031465,-43.78064737287323,1.129686488272764,2,1.9749984741211009,2.1899986267089915,4.199998855590827,4.279998779296882,-1.640003204345696,4,-0.05452887966567466,1.148141868821749,55.93000030517578,-1.4347609754479465,55.83000183105469,-2.5932240649144926,55.97999954223633,-0.05452887966567466
11866,2009-02-23,53.6500015258789,55.09000015258789,53.58000183105469,54.16999816894531,20500400.0,-0.018298261154237272,-3.5757799946825113,1.444447976602973,28.09111584891319,42.89228778411791,3.0787325609862393,3.738870586842417,4.487446596554165,6.283988871239579,16.99102694591314,1.5099983215332031,-0.11041285229370601,-3.4974985122680735,-6.226012739977861,-0.7689842845582859,-4.861755626122964,-2.1332413984131833,4.511490376341456,2.180676473174487,-42.18204996509412,1.364257113854893,2,2.3899993896484446,2.704999923706062,5.297498703002937,5.099998474121101,-1.0500030517578054,0,-0.007828554924457443,-2.28571331257964,54.6500015258789,1.148141868821749,55.93000030517578,-1.4347609754479465,55.83000183105469,-0.007828554924457443
11867,2009-02-24,54.540000915527344,54.77000045776367,53.84000015258789,54.599998474121094,18848100.0,0.016588990947542515,3.6499837875984666,0.11538066522880838,28.09108609719796,40.221965287245354,1.7521965236258552,2.835967794711749,3.5665232065971963,5.213394590097792,16.73520518442539,1.1199989318847727,-0.29441147059990413,-2.5069992065429716,-5.46647255179262,0.45247413870667685,-3.986735879167796,-1.0272625339181474,3.163341979576444,32.87670159120006,-5.740272222457293,1.4797366726248238,2,1.1749992370605469,1.8150005340576172,3.907498359680176,4.209999084472656,-1.5,1,-0.03373670923544203,-3.5757799946825113,53.6500015258789,-2.28571331257964,54.6500015258789,1.148141868821749,55.93000030517578,-0.03373670923544203
11868,2009-02-25,53.959999084472656,54.7599983215332,53.59000015258789,54.31999969482422,21016500.0,-0.010634430167190567,-1.1272723489551182,6.000254323499491,28.21349024301061,37.51083633682254,2.120998149919025,3.3033791393541563,4.093716690405472,5.6313864297861755,17.208108469779564,1.1699981689453125,-0.5842897132413967,-2.908000946044922,-6.160481675521133,0.3444797834312894,-4.534241310783031,-1.2817605813068127,3.3310097042262186,13.013612729600501,-23.521989150288995,1.6262403647381067,2,1.7550010681152344,2.3950023651123047,4.404999732971191,4.790000915527344,-0.9899978637695241,2,-0.02038544278696297,3.6499837875984666,54.540000915527344,-3.5757799946825113,53.6500015258789,-2.28571331257964,54.6500015258789,-0.02038544278696297
11869,2009-02-26,52.43999862670898,54.4900016784668,52.29999923706055,54.4900016784668,21284600.0,-0.028169023045833796,1.1365845670604173,5.694443267070761,23.127931307914352,33.32079528084298,3.2122028815512778,4.575989205205367,5.57439539017836,6.978893410243195,18.717326865293238,2.19000244140625,-0.9881163265204265,-4.122001266479501,-7.824634837372479,-0.41936769558652287,-5.973318051925986,-2.2706844810330153,4.479909466225479,4.416381767924319,-28.69318797001951,1.8513167854464878,2,2.6100006103515696,3.2750015258789134,5.787500381469734,6.310001373291023,-0.2899971008300781,3,0.008771985339748545,-1.1272723489551182,53.959999084472656,3.6499837875984666,54.540000915527344,-3.5757799946825113,53.6500015258789,0.008771985339748545
11870,2009-02-27,50.0,52.0,49.93999862670898,51.59000015258789,29873300.0,-0.04652934192614999,-1.4093542464647069,0.7756086759112434,16.20332257602213,29.20400555338242,4.953460476495231,6.707776716697737,7.927855252117851,9.256485307376636,20.435293416261434,2.5,-1.2690177007556684,-6.147999954223636,-10.77743680522559,-1.5185631032216804,-8.462718379724613,-3.833281528722658,6.365519030229585,1.1650748643376903,-25.915332587085086,2.314718425500976,2,3.364999771118164,4.534999847412102,7.767499923706055,8.75,2.200000762939453,4,0.0566000366210937,1.1365845670604173,52.43999862670898,-1.1272723489551182,53.959999084472656,3.6499837875984666,54.540000915527344,0.0566000366210937
11871,2009-03-02,47.91999816894531,49.43000030517578,47.84000015258789,49.02999877929688,27902900.0,-0.041600036621093794,-1.5039438667315468,0.6981135244200626,13.915400087951511,26.20470679780285,6.251778680940632,8.451624766020984,9.837658488230943,11.186842039836904,22.18158768362588,2.1599998474121094,-1.690640132459606,-7.739501762390134,-13.585780190372425,-1.8932233344078426,-10.662640976381276,-4.816362548398992,7.545948004791384,1.154372479575132,-19.58229177993549,2.9231392139911447,3,4.250001907348633,5.56500244140625,9.76250171661377,10.830001831054688,3.44000244140625,0,0.10621870507262421,-1.4093542464647069,50.0,1.1365845670604173,52.43999862670898,-1.1272723489551182,53.959999084472656,0.10621870507262421
11872,2009-03-03,47.63999938964844,48.52999877929688,47.34000015258789,47.97999954223633,25987400.0,-0.005843046535805807,-1.5319156707181127,0.30630627534538263,15.489734057266901,24.33737397413453,5.838296410510225,8.36919098838382,9.96713102143896,11.346142256832103,23.85613765348609,1.1899986267089915,-2.291925273710767,-7.517000579833983,-14.283628507446494,-0.750372652221472,-10.900314543640242,-4.133686616027724,6.605795420704453,4.043117400164927,-17.89552627281689,3.3833139638062573,3,4.280000686645508,5.595001220703125,10.007500648498535,11.110000610351562,3.8100013732910156,1,0.10411417187277294,-1.5039438667315468,47.91999816894531,-1.4093542464647069,50.0,1.1365845670604173,52.43999862670898,0.10411417187277294
11873,2009-03-04,49.099998474121094,49.36999893188477,47.38999938964844,47.77999877929688,24253500.0,0.03064649670818209,1.1290310672124741,-3.882350301248731,20.669962407671008,22.812285582279202,3.7137975669126178,6.4955910650438184,8.363697425790015,9.77478482425461,25.901819859181984,1.9799995422363352,-2.7873739127118,-5.583001327514651,-12.66100664218898,1.4950039871596772,-9.122003984851816,-2.043998670177487,3.9027532978340957,24.61535588717035,4.3355773232559365,3.5390026573371647,3,2.305002212524414,4.135002136230469,8.475001335144043,9.650001525878906,2.3100013732910156,2,0.08024445140223158,-1.5319156707181127,47.63999938964844,-1.5039438667315468,47.91999816894531,-1.4093542464647069,50.0,0.08024445140223158
11874,2009-03-05,47.66999816894531,48.61000061035156,47.40999984741211,48.31000137329102,22344000.0,-0.029124243373031544,-1.0689671048088212,-0.48485102447765444,16.322437340842455,21.124942218532233,4.301217652519156,7.4996761018393485,9.635524919758936,11.160303818770245,28.314744591107043,1.6899986267089844,-3.153196878617976,-6.49850158691406,-14.053430518586879,1.0564273447587595,-10.27596605275047,-2.72103712107765,4.31345831152376,7.0815027288184025,-7.3034462477112045,3.7774644658364114,3,3.545001983642578,5.56500244140625,9.772501945495605,11.080001831054688,3.4800033569335866,3,0.11118110458016583,1.1290310672124741,49.099998474121094,-1.5319156707181127,47.63999938964844,-1.5039438667315468,47.91999816894531,0.11118110458016583
11875,2009-03-06,47.97000122070313,48.59000015258789,47.0099983215332,47.599998474121094,19202100.0,0.006293330465308333,-1.0387080261072446,-0.5781263969768723,18.796996010081514,20.092262236439826,3.301160494503449,6.746980625204813,9.174672519926595,10.844735597302112,30.438130601628465,1.5800018310546875,-3.475000355610952,-5.691498565673818,-13.489750647096962,2.1067535157493253,-9.59062460638539,-1.7923725249622464,3.1776331207473305,39.669508771432334,27.21675292872918,3.8991260407115726,3,2.9199981689453054,5.099998474121087,9.512498855590813,10.779998779296868,3.3999977111816406,4,0.08713779859925763,-1.0689671048088212,47.66999816894531,1.1290310672124741,49.099998474121094,-1.5319156707181127,47.63999938964844,0.08713779859925763
11876,2009-03-09,46.599998474121094,47.75,46.25,47.459999084472656,23304900.0,-0.028559572893877005,1.0833298012122239,-2.3243087201269734,18.481181469083964,19.02449505553827,3.9850198798050016,7.566927009032767,10.372649481983473,12.081992999349012,32.900880985908685,1.720001220703132,-3.913352550991874,-6.466001319885251,-14.520094122731173,1.588091482960671,-10.493047721308209,-2.4389549184622936,3.7201086633459184,11.217903651962526,-1.59948605262597,4.02704640142296,3,3.905000686645508,6.090002059936523,10.88750171661377,12.150001525878906,5.170001983642578,0,0.12017172687094124,-1.0387080261072446,47.97000122070313,-1.0689671048088212,47.66999816894531,1.1290310672124741,49.099998474121094,0.12017172687094124
11877,2009-03-10,47.77999877929688,47.86999893188477,46.93000030517578,47.22999954223633,21883400.0,0.02532189578999855,1.5753403182399819,-0.6395335426979731,24.701441864123026,18.634267457884096,1.9503741757775757,5.842163624337161,9.03465681599976,10.75368470545083,35.454203346128324,1.270000457763679,-4.2367426504105055,-4.750000953674309,-12.707684811963148,3.207682904614529,-8.728842882818725,-0.7711590245298936,1.726086930676729,49.03843920140764,35.21655957538172,3.978841929144418,3,2.5900020599365163,4.910001754760735,9.707501411437981,10.715002059936516,4.420001983642571,1,0.0749267878300135,1.0833298012122239,46.599998474121094,-1.0387080261072446,47.97000122070313,-1.0689671048088212,47.66999816894531,0.0749267878300135
11878,2009-03-11,47.9000015258789,48.72999954223633,47.56999969482422,48.22000122070313,16569300.0,0.0025115686406005366,-1.3673385181898157,-0.5818184340299395,24.79599880841657,18.819608291273234,0.983820495073779,5.298371578370769,8.754798690783886,10.539812448231395,36.95650981538693,1.1599998474121094,-4.461852632062303,-4.188498306274418,-12.144838652473567,3.76784203992473,-8.166668479373996,-0.21032813317484056,0.9548670420999912,66.53233187257034,51.40202711305429,3.978170173099575,3,1.2249984741211009,4.789999008178718,9.587498664855964,10.109998703002937,5.149997711181648,2,0.07411271657564766,1.5753403182399819,47.77999877929688,1.0833298012122239,46.599998474121094,-1.0387080261072446,47.97000122070313,0.07411271657564766
11879,2009-03-12,49.0,49.31999969482422,47.33000183105469,47.72000122070313,16337000.0,0.022964476807517453,1.0729164183137432,-3.9999999999998,32.06349590798233,20.581849772602144,-0.732486457503434,3.7337435863724693,7.5176485875181385,9.304125173525641,38.306422547823495,1.9899978637695312,-4.769254537150374,-2.671999740600583,-10.339936567072073,4.9959370858709065,-6.505968153836328,1.1619686726351617,-2.75,89.57655613569887,69.90927296200144,3.8339684132357434,3,-1.1599998474121094,3.690000534057617,8.5,9.010000228881836,3.470001220703132,3,0.04918367035534921,-1.3673385181898157,47.9000015258789,1.5753403182399819,47.77999877929688,1.0833298012122239,46.599998474121094,0.04918367035534921
11880,2009-03-13,50.63999938964844,50.790000915527344,49.25,49.68000030517578,16509600.0,0.03346937529894767,1.4444417533045515,0.7500000000000042,40.81756910557377,23.57097966344906,-2.5391763109960053,1.6141659294899,5.723844164132153,7.550168012284544,39.74990229532144,1.7900009155273438,-5.039933725534226,-0.6750003814697294,-7.790518707576858,6.440517944637399,-4.232759544523297,2.8827587815838385,-4.328599395751951,96.6960022989008,71.72617693475769,3.5577591630535657,3,-2.1199989318847656,1.845001220703125,6.940000534057617,7.370000839233398,1.8199996948242188,4,0.01007113235342394,1.0729164183137432,49.0,-1.3673385181898157,47.9000015258789,1.5753403182399819,47.77999877929688,0.01007113235342394
11881,2009-03-16,50.72999954223633,51.5099983215332,50.6500015258789,51.13000106811523,16547600.0,0.0017772542194438579,-2.071430517711119,-0.41666865349004656,37.78063030316675,26.047745912993484,-2.445869066072909,1.0777283457907103,5.456636514846437,7.3169953019646385,41.08421311734235,0.8699989318847656,-5.1238307236813085,-0.2665002822875948,-6.8414531688584646,6.308452604283275,-3.5539767255730297,3.02097616099784,-4.23945551147461,82.96945159122086,56.56257230803949,3.287476443285435,3,-1.8500003814697266,1.7550010681152344,7.02500057220459,7.01500129699707,0.4500007629394531,0,0.012615797268352047,1.4444417533045515,50.63999938964844,1.0729164183137432,49.0,-1.3673385181898157,47.9000015258789,0.012615797268352047
11882,2009-03-17,50.72000122070313,50.790000915527344,49.459999084472656,50.70000076293945,17325700.0,-0.0001970889340314752,15.625038743056052,-0.050000953670697096,39.21439100483469,28.108237979345006,-2.182544702467119,0.7098501871451148,5.259222438146452,7.194763827352425,41.99180689004546,1.3300018310546875,-4.859231486647289,-0.013498687744132098,-6.155679491306287,6.128682115818023,-3.0845890895252097,3.0575917140369455,-3.928289932495126,81.1005319590679,50.810140082933515,3.0710904017810767,3,-1.8400020599365305,1.7549991607665945,7.21249866485595,7.024999618530266,0.680000305175767,1,0.020701877204055474,-2.071430517711119,50.72999954223633,1.4444417533045515,50.63999938964844,1.0729164183137432,49.0,0.020701877204055474
11883,2009-03-18,50.65999984741211,51.58000183105469,50.25,50.68999862670898,16730400.0,-0.0011829923471400328,-2.1294216908563786,-1.4999046347502085,43.43658518333892,31.120921072955728,-2.098685101039635,0.38226775740614016,5.126180624110262,7.156610516371245,42.56718595903595,1.3300018310546875,-4.293857899626758,0.18500003814697408,-5.469899155865669,5.839899232159617,-2.6424495588593473,3.0124496351532954,-3.5851913372045914,78.35289450252758,42.93940159297608,2.8274495970063227,3,-1.7449989318847656,1.7150001525878906,7.375,7.315000534057617,0.2599983215332031,2,0.030398754839435993,15.625038743056052,50.72000122070313,-2.071430517711119,50.72999954223633,1.4444417533045515,50.63999938964844,0.030398754839435993
11884,2009-03-19,50.06000137329102,51.15999984741211,49.4900016784668,51.15999984741211,18963600.0,-0.011843633555631339,2.036364519104724,36.668107833172236,50.25597844501682,34.61636356572632,-1.2561048389010026,0.5480513585345079,5.533789415146622,7.637522654019833,43.54318155112652,1.6699981689453125,-3.782948796217326,-0.12149848937987429,-5.1600300667569385,4.91703308799719,-2.64076427806841,2.3977672993086614,-2.624777397415734,34.7639801177483,-4.775918148724678,2.5192657886885326,3,-1.145000457763679,1.9899978637695241,7.83749866485595,7.914999008178704,0.7999992370605398,3,0.05972828169686806,-2.1294216908563786,50.65999984741211,15.625038743056052,50.72000122070313,-2.071430517711119,50.72999954223633,0.05972828169686806
11885,2009-03-20,51.66999816894531,52.0,50.88999938964844,51.09000015258789,27591800.0,0.03216134142004412,-1.2653084262030898,-0.5272716553728386,66.66666666666666,39.97030636545773,-2.5547186225762033,-1.366719164929087,3.7641977384495533,5.943098051152063,43.73898814849188,1.9399986267089773,-3.3698841698423294,1.6374984741210952,-3.005354579322727,6.2803515275649175,-0.6839280526008196,3.95892500084301,-3.9031919646556688,87.00780660993684,40.8521233047497,2.3214265267219125,3,-2.204998016357422,0.3800010681152344,6.127501487731934,6.305002212524414,-1.0199966430664134,4,0.015482931683915568,2.036364519104724,50.06000137329102,-2.1294216908563786,50.65999984741211,15.625038743056052,50.72000122070313,0.015482931683915568
11886,2009-03-23,53.22999954223633,53.22999954223633,51.66999816894531,52.38000106811523,18822300.0,0.030191628189927266,2.670598055847268,1.4655196227383165,72.30646047618251,45.259752877908774,-3.436764333220502,-3.1197506031413553,2.062984526645259,4.317102040192822,43.18369516124053,1.5600013732910156,-2.6613623324731606,3.2184999465942354,-1.3587956685180274,7.795795561706498,0.929852139038104,5.507147754150367,-5.039873958375651,100.0,46.51315822307434,2.288647807556133,3,-2.9499988555908203,-1.2049999237060547,4.317501068115234,4.745000839233398,-2.200000762939446,0,-0.014465535682612551,-1.2653084262030898,51.66999816894531,2.036364519104724,50.06000137329102,-2.1294216908563786,50.65999984741211,-0.014465535682612551
11887,2009-03-24,52.70000076293945,53.599998474121094,52.31000137329102,52.9900016784668,17093700.0,-0.009956768436121033,-1.411210221965551,-0.34117816014576374,65.51724818316858,49.78433614177011,-2.3864279395660617,-2.8824527801873643,2.4417342548206875,4.71284697872256,42.52122470236601,1.289997100830071,-2.0028621207896435,2.780501174926755,-1.476300224886046,7.037302574739556,0.6521004750203545,4.908901874833155,-3.9050903040736955,78.10222839751961,20.09736396629627,2.128400699906401,3,-2.2350006103515625,-1.1800003051757812,4.847499847412109,5.274999618530273,-0.3400001525878906,1,-0.02884251301249674,2.670598055847268,53.22999954223633,-1.2653084262030898,51.66999816894531,2.036364519104724,50.06000137329102,-0.02884251301249674
11888,2009-03-25,52.86000061035156,53.27000045776367,52.0099983215332,52.97999954223633,15822000.0,0.003036050191570938,2.600002179824633,0.41378811396700954,75.1210141405965,54.5685048342828,-1.9767364985711353,-3.298186883854086,2.1521150351709153,4.460633384418102,41.75701857831361,1.2600021362304688,-1.1688081339119805,2.9955009460449205,-1.0654066916042737,7.056408583694115,0.9650471272203234,5.0259547648695175,-3.3923778293500604,81.99517175896663,16.823919885918187,2.030453818824597,3,-1.4350013732910156,-1.4850006103515625,4.5149993896484375,5.114999771118164,-0.2700004577636719,2,-0.027620111002926273,-1.411210221965551,52.70000076293945,2.670598055847268,53.22999954223633,-1.2653084262030898,51.66999816894531,-0.027620111002926273
11889,2009-03-26,52.9000015258789,53.70000076293945,52.25,53.08000183105469,14574000.0,0.0007567331643107966,1.0422572291292809,1.5000158947134776,74.47865171093152,58.308625123766994,-1.570498992185989,-3.480400491112583,1.964168130324687,4.34304360135468,40.272631301883266,1.4500007629394531,-0.4464532608974636,3.0125017166137624,-1.1144981624909605,7.139501595718485,0.9490017770614045,5.07600165616612,-2.853846147840656,71.53029017478339,3.0038084249611074,2.06349993955236,3,-1.3200016021728445,-1.5250015258788991,4.25999832153321,5.144998550415046,0.859996795654304,3,-0.03742917390966349,2.600002179824633,52.86000061035156,-1.411210221965551,52.70000076293945,2.670598055847268,53.22999954223633,-0.03742917390966349
11890,2009-03-27,52.83000183105469,53.290000915527344,52.54999923706055,52.68999862670898,11293600.0,-0.001323245610682422,-2.5238008737431996,-0.7777942610096302,85.51884687355656,63.61287140936585,-1.2931687821102855,-3.359770587777156,1.9110498375532359,4.321964974499309,37.891801542337305,0.7400016784667969,0.31842824315428686,2.801001930236815,-1.5311987830812868,7.133202643554917,0.6349015735777641,4.967102286895866,-2.199231191432254,57.14296452336076,-17.862970681731937,2.1661003566590495,3,-1.2500019073486328,-1.970001220703125,4.259998321533203,5.214998245239258,1.529998779296875,4,-0.03728944070460194,1.0422572291292809,52.9000015258789,2.600002179824633,52.86000061035156,-1.411210221965551,52.70000076293945,-0.03728944070460194
11891,2009-03-30,53.0099983215332,53.459999084472656,52.36000061035156,52.540000915527344,15743200.0,0.0034070884770007748,-1.6506050675846473,3.3570474918937836,83.65511177269696,68.55072927246167,-1.2468559776743646,-3.30851430095359,1.6181270812192352,4.053886279684939,34.88939306592951,1.0999984741210938,0.9078118850486518,2.7264984130859347,-1.6814103296137404,7.13440715578561,0.5225440417360971,4.930452784435772,-1.8881508621800478,59.17151215284048,-18.329344841504195,2.2039543713498393,3,-1.4149971008300781,-2.339998245239258,3.722501754760742,4.76500129699707,1.2000007629394531,0,-0.04451984286699462,-2.5238008737431996,52.83000183105469,1.0422572291292809,52.9000015258789,2.600002179824633,52.86000061035156,-0.04451984286699462
11892,2009-03-31,52.599998474121094,53.5,52.40999984741211,53.36000061035156,18517700.0,-0.007734387104207152,1.0961522943183069,-1.617034746402396,79.15634504216536,72.51959147899794,-0.605844876356926,-2.643399621810879,1.913910969390514,4.360869554456578,31.604350137589776,1.0900001525878906,1.2340625259157179,2.0684986114501953,-2.270768210317101,6.407765433217492,-0.10113479943345283,4.2381320223338435,-1.065646486194133,34.91120119903211,-42.16045179900233,2.16963341088365,3,-1.0049972534179688,-2.089998245239258,3.5975027084350586,4.69000244140625,2.2900009155273438,1,-0.029847903809287035,-1.6506050675846473,53.0099983215332,-2.5238008737431996,52.83000183105469,1.0422572291292809,52.9000015258789,-0.029847903809287035
11893,2009-04-01,53.040000915527344,53.20000076293945,51.88000106811523,52.29999923706055,13730300.0,0.008365065668637373,1.4905622352657644,-0.973683682176379,77.2973259981113,75.524185651564,-0.751800555879619,-2.9229537741150438,1.3846946711845618,3.85193628656166,29.057526340280738,1.3199996948242259,1.6380248806186657,2.3115009307861314,-2.1110745027361943,6.734076364308457,0.10021321402496852,4.522788647547294,0.6599998474121094,63.73626603954724,-11.268071686593863,2.2112877167611638,4,-0.7450008392333984,-2.535001754760742,2.994999885559082,4.25,1.9399986267089844,2,-0.012820518352908095,1.0961522943183069,52.599998474121094,-1.6506050675846473,53.0099983215332,-2.5238008737431996,52.83000183105469,-0.012820518352908095
11894,2009-04-02,52.97000122070313,54.13000106811523,52.65999984741211,53.290000915527344,17418900.0,-0.0013197528962282101,-2.127654048438398,-0.4324310391933384,69.98288291943082,75.89265412409335,-0.25212090568233947,-2.567151690599566,1.375400479725677,3.8827149126288845,26.172573999485984,1.470001220703118,2.0326185870873417,1.976501083374032,-2.3074092497540377,6.260411416502102,-0.16545408319000643,4.11845624993807,-1.0900001525879048,48.444451226129104,-22.832220902534573,2.1419551665640353,4,-0.07000160217285867,-2.6000003814697337,3.0649995803832937,4.319999694824212,1.1399993896484304,3,-0.007173892002228621,1.4905622352657644,53.040000915527344,1.0961522943183069,52.599998474121094,-1.6506050675846473,53.0099983215332,-0.007173892002228621
11895,2009-04-03,52.1500015258789,53.29999923706055,51.75,53.0,15213700.0,-0.015480454520052755,1.1379344817788628,2.6562477648237706,60.823196172738484,74.6167358681551,0.7187074415364236,-1.4945676781573525,2.088501666356869,4.621602609647887,23.193143595947312,1.5499992370605469,2.346876041033916,0.9475013732910114,-3.1175951533328004,5.012597899914823,-1.085046890020891,2.9800496366029137,1.9799995422363281,16.80677925895507,-50.801838177515904,2.0325482633119045,4,0.789999008178718,-1.960000991821282,3.2324981689453196,4.499998092651374,2.849998474121101,4,0.03087242087337927,-2.127654048438398,52.97000122070313,1.4905622352657644,53.040000915527344,1.0961522943183069,52.599998474121094,0.03087242087337927
11896,2009-04-06,52.20000076293945,52.540000915527344,51.66999816894531,52.02999877929688,12768700.0,0.0009587581130892087,1.047059773901258,-0.20000269273230545,61.21212681682325,74.1383890496723,0.5668480875978972,-1.163153231978015,1.958994956140785,4.493311800407753,19.86054698501736,0.8700027465820312,2.6187756148137424,0.7175004959106417,-2.738623920002162,4.173624911823445,-1.0105617120457566,2.44556270386704,1.9300003051757741,21.544795503004522,-42.52483590788684,1.7280622079564019,4,0.6999988555908203,-2.010000228881836,1.7499990463256836,3.269998550415039,2.950000762939446,0,0.041379306816900385,1.1379344817788628,52.1500015258789,-2.127654048438398,52.97000122070313,1.4905622352657644,53.040000915527344,0.041379306816900385
11897,2009-04-07,51.36000061035156,52.0,51.27999877929688,51.88999938964844,13130100.0,-0.016091956710932998,-1.0869526758071875,-3.1176035005050107,54.742556810868905,71.8741160130359,1.3374243328839626,-0.04342294370319166,2.689389558259265,5.256685863197518,16.55718169494853,0.920001983642571,2.5355190709009463,-0.30149974822997905,-3.289315325589641,2.6863158291296827,-1.7954075369098064,1.1924080404498483,2.671600341796868,2.8070795370431223,-56.99975675937364,1.4939077886798309,4,1.3449993133544922,-1.1700000762939453,1.4674997329711914,3.059999465942383,3.6599998474121094,1,0.055490623836688124,1.047059773901258,52.20000076293945,1.1379344817788628,52.1500015258789,-2.127654048438398,52.97000122070313,0.055490623836688124
11898,2009-04-08,51.45000076293945,51.86999893188477,51.20000076293945,51.540000915527344,10935000.0,0.0017523393987217695,-1.2711796463324199,0.16981199976967812,60.11645107411286,70.27831594227827,1.1470016188875363,0.1540696191244848,2.4566542398244806,5.115831513582705,13.944221723432559,0.6699981689453196,2.2143375809697687,-0.3889995574951186,-2.8025221205754107,2.0245230055851735,-1.5957608390352647,0.8177617240450274,2.416504058837887,8.53242231949195,-52.1932171055629,1.2067612815401445,4,1.2150001525878906,-1.260000228881836,1.1274995803833008,2.719999313354492,3.9599990844726562,2,0.06686100244311155,-1.0869526758071875,51.36000061035156,1.047059773901258,52.20000076293945,1.1379344817788628,52.1500015258789,0.06686100244311155
11899,2009-04-09,51.40999984741211,52.06000137329102,51.099998474121094,51.9900016784668,15056300.0,-0.0007774716216555344,1.666670198787743,6.444453863434069,47.547185292828445,66.05924243330848,1.0654637103614846,0.4046244024566832,2.317629591176427,5.024712892620286,11.683092559075044,0.960002899169929,2.0400089016379823,-0.5495004653930664,-2.575795848082393,1.4767949172962602,-1.5626481567377297,0.4636472259515969,2.243184649658197,14.090966626612358,-41.5210575631062,1.013147691344662,4,1.2049999237060547,-1.2199993133544922,0.9100008010864258,2.760000228881836,4.6399993896484375,3,0.06944173712157542,-1.2711796463324199,51.45000076293945,-1.0869526758071875,51.36000061035156,1.047059773901258,52.20000076293945,0.06944173712157542
11900,2009-04-13,51.1500015258789,51.56000137329102,51.0,51.27000045776367,12067200.0,-0.005057349198694827,-1.6666606116202733,0.20689405698351704,23.999999999999957,59.43089668078661,1.1869088696555892,0.742877571756928,2.4009167275393466,5.196255059081146,10.551709430685866,0.5600013732910227,1.7348878210944108,-0.8349988937377972,-2.8033857371862183,1.1333879497106238,-1.8191923154620113,0.14919452798641686,2.2478643688964866,9.740353032682062,-38.593920113143156,0.9841934217242106,4,1.414999008178718,-0.960000991821282,1.0749988555908274,3.019998550415046,4.739997863769538,0,0.05786899308253357,1.666670198787743,51.40999984741211,-1.2711796463324199,51.45000076293945,-1.0869526758071875,51.36000061035156,0.05786899308253357
11901,2009-04-14,51.36999893188477,52.459999084472656,51.209999084472656,51.9900016784668,20768400.0,0.004301024427038724,-1.6595675605480165,5.166735543757781,31.978269634347,54.188888302140114,0.7932295560781313,0.6042667870920511,2.0221415019754474,4.900637104341818,9.63489660585695,1.309997558593757,1.4301454223868575,-0.6470014572143512,-2.549178426273386,1.2551755118446835,-1.598089941743872,0.3040870273151697,1.7401230555175644,25.34240848640082,-18.432195004831918,0.9510884845295176,4,1.1950016021728445,-1.1799983978271555,0.6100006103515554,2.635000228881829,4.5,1,0.07066383382504071,-1.6666606116202733,51.1500015258789,1.666670198787743,51.40999984741211,-1.2711796463324199,51.45000076293945,0.07066383382504071
11902,2009-04-15,51.77000045776367,52.08000183105469,51.349998474121094,51.790000915527344,11502500.0,0.007786675767879503,1.4333352406746902,0.03225865993970381,36.132301196340656,49.614996657498935,0.2940319892070633,0.3024696605242312,1.4647365545333884,4.400706540466899,8.107019749953398,0.7300033569335938,1.0404852227572334,-0.29949989318847514,-2.1065325877377106,1.5075328013607603,-1.2030162404630929,0.6040164540861426,1.0869068911503845,52.73979045279963,13.22977498203688,0.9035163472746166,4,0.7950000762939453,-1.239999771118164,-0.1725006103515625,1.8549995422363281,3.220001220703125,2,0.06528879733877502,-1.6595675605480165,51.36999893188477,-1.6666606116202733,51.1500015258789,1.666670198787743,51.40999984741211,0.06528879733877502
11903,2009-04-16,52.20000076293945,52.31999969482422,51.54999923706055,51.90999984741211,12216300.0,0.008305974529140503,1.9056687971440087,-14.49971390425329,41.89813159128672,46.494468732149585,-0.2991072987797878,-0.0065794357900585965,0.8503922982554357,3.9164921380323534,7.083397785038381,0.7700004577636719,0.6893354521020569,0.05350036621094034,-1.6274926080763166,1.7344933404981973,-0.7869961209326846,0.8939968533545652,0.4340777041049151,82.19188461839938,44.80175880558306,0.8404964871436278,4,-0.05000114440917969,-1.4699993133544922,-0.6700000762939453,1.4249992370605469,2.5699996948242188,3,0.05402298186988408,1.4333352406746902,51.77000045776367,-1.6595675605480165,51.36999893188477,-1.6666606116202733,51.1500015258789,0.05402298186988408
11904,2009-04-17,53.04999923706055,53.36999893188477,52.25,52.5,17691800.0,0.016283495434823214,-1.133332848926993,1.8965431059430164,52.156839572364504,45.531540220996916,-1.2701327144280654,-0.6546538740733894,-0.1578862437423254,3.053555948656495,5.928129357794631,1.1699981689453196,0.40596939087872386,0.7539989471435575,-0.6555982459000589,2.163596140187174,0.049200350621752875,1.4587975436653622,-2.049999237060547,86.49789708682518,49.47456650921535,0.704798596521808,4,-0.8649997711181641,-2.319997787475586,-2.1424989700317383,0.5750007629394531,2.2099990844726562,4,0.04448634579249666,1.9056687971440087,52.20000076293945,1.4333352406746902,51.77000045776367,-1.6595675605480165,51.36999893188477,0.04448634579249666
11905,2009-04-20,52.47000122070313,53.4900016784668,52.34000015258789,53.16999816894531,15308900.0,-0.01093304476340562,-1.3958387970976485,-1.27272348955117,45.09093204216154,43.74029635714561,-0.7151777533361496,-0.012278127035237674,0.24899294763614677,3.576555731884767,5.3247283163920205,1.1500015258789062,0.10109610953595904,0.1340007781982493,-1.2458907198883438,1.5138922762848424,-0.5559449708450472,0.8239465272415458,-1.42260124206544,55.26318871520169,20.17225338519063,0.6899457490432961,4,-0.22500038146973367,-0.7800006866455149,-2.205000877380378,1.154998779296868,1.75,0,0.06822942506326557,-1.133332848926993,53.04999923706055,1.9056687971440087,52.20000076293945,1.4333352406746902,51.77000045776367,0.06822942506326557
11906,2009-04-21,52.459999084472656,52.88000106811523,52.0,52.54999923706055,12236500.0,-0.00019062580517970051,1.346657579256316,0.12857220708446998,48.627456553577076,43.060840773002084,-0.742497942485997,-0.06632054985948344,0.06929560338900842,3.5167877485930887,5.359114586763091,0.8800010681152273,-0.10933988558313956,0.16249866485595987,-1.1538738494884555,1.4788711792003753,-0.49568759231624426,0.820684922028164,-1.3148950378418007,51.869109732989415,16.06328933261029,0.6581862571722066,4,-0.2149982452392578,-0.6649990081787109,-1.957498550415039,1.1650009155273438,2.069999694824226,1,0.06538315602432032,-1.3958387970976485,52.47000122070313,-1.133332848926993,53.04999923706055,1.9056687971440087,52.20000076293945,0.06538315602432032
11907,2009-04-22,51.18000030517578,52.1500015258789,51.11000061035156,52.099998474121094,13348300.0,-0.02439951966517928,1.0392089398178073,10.222184546263723,34.34341553135448,40.19717015714005,0.5691330769494911,1.1530841230134712,1.141132337314005,4.725411486416171,5.392679605509268,1.3499984741210938,-0.24473431295833592,-1.0415000915527344,-2.4333752934067903,0.3503751103013215,-1.7374376924797659,-0.3455624906257029,2.3100013732910156,2.9411623281183132,-28.119984562502157,0.695937600927028,4,1.0650005340576172,0.6149997711181641,-0.4975004196166992,2.4449996948242188,3.979999542236328,2,0.09163733096411675,1.346657579256316,52.459999084472656,-1.3958387970976485,52.47000122070313,-1.133332848926993,53.04999923706055,0.09163733096411675
11908,2009-04-23,51.4000015258789,51.5099983215332,50.31000137329102,51.38000106811523,14595000.0,0.004298577948247395,9.000222529524248,-0.021739671271955287,37.110011174752024,39.03748414402044,0.38140211157941906,0.8623060876960054,0.7682947893072125,4.441455785910414,5.473193292570779,1.1999969482421804,-0.39185286165267996,-0.7484989166259837,-2.1524671085714715,0.6554692753195042,-1.4504830125987311,-0.0465148206532362,2.042400131225591,34.27673106866657,5.19078970486699,0.701984095972745,4,0.5000000000000071,0.4099998474121165,-0.7225017547607351,2.224998474121101,4.379997253417983,3,0.06984435887186513,1.0392089398178073,51.18000030517578,1.346657579256316,52.459999084472656,-1.3958387970976485,52.47000122070313,0.06984435887186513
11909,2009-04-24,50.91999816894531,51.84000015258789,50.63999938964844,51.7599983215332,14767300.0,-0.009338586433541574,1.3999923706345725,-41.99904634751097,39.30431863536013,40.73796399239379,0.8767933593088344,1.2504796039585528,1.0673901575616682,4.849114350395496,5.728770396124956,1.2000007629394531,-0.4450684447053206,-1.1295021057128878,-2.5885064556310198,0.3295022442052442,-1.8590042806719538,-0.3999999307538218,2.3971074768066387,19.18228733064767,-10.983613336925941,0.7295021749590643,4,0.9800033569335938,0.8900032043457031,-0.2749977111816406,2.7050018310546875,5.290000915527344,4,0.07560884578284144,9.000222529524248,51.4000015258789,1.0392089398178073,51.18000030517578,1.346657579256316,52.459999084472656,0.07560884578284144
11910,2009-04-27,50.86000061035156,51.709999084472656,50.63000106811523,51.31999969482422,13055900.0,-0.0011782710281074138,-1.347826447514616,0.5476178582295267,38.36805084145226,41.44793968207215,0.9960762859310393,1.2177573928005785,0.9275456536602462,4.887577008390714,6.000906625066609,1.079998016357429,-0.5521832091431165,-1.0909996032714844,-2.5934871247889717,0.41148791824600295,-1.8422433640302245,-0.33975584251274427,2.336820864501952,21.400751064998136,-9.44853421835047,0.7512437607587423,4,1.0400009155273438,1.3600006103515625,-0.3775005340576172,2.6499996185302734,5.299999237060547,0,0.08651194766769432,1.3999923706345725,50.91999816894531,9.000222529524248,51.4000015258789,1.0392089398178073,51.18000030517578,0.08651194766769432
11911,2009-04-28,50.6500015258789,51.27999877929688,50.40999984741211,50.77999877929688,12084100.0,-0.004128963467411428,-1.852452660279684,0.28260328728047807,43.07992724557883,42.219898131987506,1.2216754624596078,1.3089991580943874,0.9530639536975443,5.050650708185508,6.229576196342178,0.8699989318847727,-0.5619448302897467,-1.1829988479614357,-2.705850599579513,0.33985290365664156,-1.9444247237704744,-0.4215729721523971,2.4313471449121167,18.478267630015228,-15.260604981521798,0.7614258758090378,4,1.250000000000007,1.5699996948242259,0.1074981689453196,2.694997787475593,5.1899986267089915,1,0.07048370359870959,-1.347826447514616,50.86000061035156,1.3999923706345725,50.91999816894531,9.000222529524248,51.4000015258789,0.07048370359870959
11912,2009-04-29,51.02999877929688,51.09000015258789,50.11999893188477,51.04999923706055,18496500.0,0.007502413464367308,18.399580392904685,0.15385292564110464,46.1254389193839,42.68959894622053,0.8109501259707912,0.8488728509702739,0.4253043601862103,4.617637471042663,6.580456379013818,0.9700012207031179,-0.4270277805716205,-0.724501609802239,-2.242734547037074,0.7937313274325959,-1.4836180784196529,0.0346148588151749,1.940495999594134,52.90693032416054,15.319510015717924,0.7591164686174158,4,0.7750015258788991,1.095001220703118,0.12250137329100852,2.0400009155273366,4.900001525878899,2,0.0685871072648343,-1.852452660279684,50.6500015258789,-1.347826447514616,50.86000061035156,1.3999923706345725,50.91999816894531,0.0685871072648343
11913,2009-04-30,52.36000061035156,52.61000061035156,51.349998474121094,51.47000122070313,20004600.0,0.026063136642563878,-1.2300826401642,-44.49895098227752,57.07899726262586,43.236505356249566,-0.5520197122151345,-0.5635799901076126,-1.0352159984653184,3.2600178630878958,6.488345319939132,1.5800018310546804,-0.3147261297631019,0.6395002365112319,-0.785088150160135,2.064088623182599,-0.07279395682445511,1.3517944298469189,0.43946441771907985,89.95984612532725,47.359607738657154,0.712294193335684,4,-0.5550003051757812,-0.2350006103515625,-1.3675003051757812,0.7099990844726562,3.2700004577636648,3,0.053475920634481255,18.399580392904685,51.02999877929688,-1.852452660279684,50.6500015258789,-1.347826447514616,50.86000061035156,0.053475920634481255
11914,2009-05-01,52.59000015258789,52.59000015258789,51.66999816894531,52.52999877929688,12504500.0,0.004392657363545993,29.666030898340644,0.06741731959469141,60.77843849739685,44.97956162905349,-0.9545089348378397,-0.8680113320487948,-1.398976205742251,2.97072495624451,6.965711020328436,0.9200019836425781,-0.2346112544919734,0.8884998321533217,-0.4747358541288378,2.2517355184354813,0.20688198901223842,1.570117675294405,0.04869690971160168,99.19676930595537,50.2737350850161,0.6816178431410813,5,-1.0900001525878906,-0.4650001525878906,-1.1900005340576172,0.3099994659423828,3.1100006103515625,4,0.06065789346745265,-1.2300826401642,52.36000061035156,18.399580392904685,51.02999877929688,-1.852452660279684,50.6500015258789,0.06065789346745265
11915,2009-05-04,53.7599983215332,53.9000015258789,52.599998474121094,52.61000061035156,15114500.0,0.022247540702616586,-1.222223671297537,19.16618984042442,65.66186271284565,46.872273424527776,-2.148181861385801,-2.014492237878386,-2.6506329142808482,1.7390126720904533,7.292385678700808,1.3100013732910085,-0.1776763202327558,1.9779981613159165,0.34066329200003764,3.6153330306317955,1.159330726657977,2.796665595973856,-3.6399993896484304,96.29621406693897,42.55666808821372,0.8186674346579409,5,-1.7499980926513672,-1.6349983215332031,-2.282498359680176,-0.9299983978271484,1.9000015258789062,0,0.04557293228110315,29.666030898340644,52.59000015258789,-1.2300826401642,52.36000061035156,18.399580392904685,51.02999877929688,0.04557293228110315
11916,2009-05-05,54.36000061035156,54.4000015258789,53.45000076293945,53.75,13320600.0,0.01116075720891585,1.7536156567890675,0.5304363690644022,66.53895791018846,50.449555911064884,-2.7382858251913476,-2.5764727461623593,-3.294767364767658,1.0954871663708232,7.69646274037491,0.950000762939446,-0.2267788666781172,2.4700004577636747,0.4714645277023308,4.468536387825019,1.4707324927330063,3.469268422794343,-4.164401626586908,99.0653997363584,43.332251172461795,0.9992679650306713,5,-2.1000003814697266,-2.1000003814697266,-3.140000343322754,-1.6700000762939453,1.6899986267089844,1,0.033112568374728424,-1.222223671297537,53.7599983215332,29.666030898340644,52.59000015258789,-1.2300826401642,52.36000061035156,0.033112568374728424
11917,2009-05-06,54.209999084472656,54.75,53.58000183105469,54.75,16616500.0,-0.0027594099373564607,3.333319204848896,-0.8852465167471296,63.31124850759428,53.360804503602914,-2.3616298198405374,-2.321008214221422,-3.220242671066515,1.2008110730957995,7.946823562426797,1.1699981689453125,-0.18973300783407865,2.177499008178714,-0.054684903167455445,4.409682919524883,1.0614070525056292,3.2935909638517984,-3.8462239990234295,84.11762725936563,30.420542314468022,1.116091955673084,5,-1.7749996185302734,-1.7749996185302734,-3.077498435974121,-1.519998550415039,1.8500022888183665,2,0.030068273300932757,1.7536156567890675,54.36000061035156,-1.222223671297537,53.7599983215332,29.666030898340644,52.59000015258789,0.030068273300932757
11918,2009-05-07,54.88999938964844,55.0,53.540000915527344,53.88000106811523,15243000.0,0.012543816946319675,1.3739831346898774,-1.870364091043967,62.46612389080457,55.93433842087452,-2.7876649189341336,-2.877615380393067,-3.950676260972344,0.4724485122466433,8.212048891656169,1.4599990844726562,-0.15661967513229058,2.685499382019046,0.13488000770311714,5.2361187563349745,1.4101896948610815,3.96080906917701,-4.263050809326167,96.69668018420509,45.20101414911839,1.2753096871579657,5,-2.3299999237060547,-2.3299999237060547,-3.837498664855957,-2.1999988555908203,-0.1399993896484375,3,0.0189470017688409,3.333319204848896,54.209999084472656,1.7536156567890675,54.36000061035156,-1.222223671297537,53.7599983215332,0.0189470017688409
11919,2009-05-08,54.97999954223633,55.5,54.70000076293945,55.06999969482422,13030600.0,0.0016396457203251558,-1.4615447817692042,-0.08910921005419838,68.21478341222013,59.25064203984872,-2.5045716002849687,-2.831625761270743,-4.042102058905087,0.35008561603303434,8.753802855575323,0.7999992370605469,0.0948104203564668,2.5969995498657212,-0.20663731512478734,5.40063641485623,1.195181117370467,3.9988179823609755,-4.003206848339836,82.06895916697579,29.76722174907769,1.4018184324952547,5,-2.1700000762939453,-2.1700000762939453,-3.5799999237060547,-2.289999008178711,-0.3600006103515554,4,0.011822508753925431,1.3739831346898774,54.88999938964844,3.333319204848896,54.209999084472656,1.7536156567890675,54.36000061035156,0.011822508753925431
11920,2009-05-11,54.11000061035156,54.86999893188477,54.0,54.56000137329102,13073000.0,-0.01582391668112737,-1.597004048122,5.000000000000079,60.64517113470262,61.202335805306916,-1.2572967450193246,-1.821911357919376,-3.1050071464737883,1.1733926247680841,9.004981517547455,0.9799995422363281,0.31205089676825537,1.579000663757327,-1.2628286071290873,4.420829934643741,0.15808602831412344,2.9999152992005307,-2.6808871858447176,32.195126489825924,-19.328491451242456,1.420914635443207,5,-1.3000011444091797,-1.3000011444091797,-2.4750003814697266,-1.4200000762939453,1.0900001525878906,0,0.029384589441008302,-1.4615447817692042,54.97999954223633,1.3739831346898774,54.88999938964844,3.333319204848896,54.209999084472656,0.029384589441008302
11921,2009-05-12,55.0,55.16999816894531,53.9000015258789,54.47999954223633,11826000.0,0.016447964879124033,1.9534915699312188,-1.1555546136565749,75.95108273124009,64.51629622884649,-1.6375656261833313,-2.557121359564235,-3.8491303762232363,0.21282143945551013,10.083398373294633,1.2699966430664134,0.5894784594454379,2.2875000000000014,-0.7019608611958077,5.2769608611958105,0.7927695694020969,3.782230430597906,-3.163797917943839,74.48978400239781,16.12596176332501,1.4947304305979037,5,-1.5750007629394531,-2.190000534057617,-3.434999465942383,-2.309999465942383,0.7900009155273438,1,0.011999997225674797,-1.597004048122,54.11000061035156,-1.4615447817692042,54.97999954223633,1.3739831346898774,54.88999938964844,0.011999997225674797
11922,2009-05-13,55.1500015258789,55.43999862670898,54.5099983215332,54.70000076293945,10972400.0,0.0027273004705254955,-1.2409493475992677,0.8653853207643923,75.72016137894224,66.58753668621499,-1.2758547131760167,-2.572828496876248,-3.8394784824021713,0.00549696773936148,11.280108311128798,0.9300003051757741,0.9123057269572712,2.2685014724731403,-0.874813910449987,5.411816855396268,0.6968437810115731,3.8401591639347075,-2.9474196520283513,82.14292665267907,19.875821539915556,1.5716576914615652,5,-1.565002441406243,-2.3400020599365163,-3.605001449584954,-2.460000991821282,0.9399986267089915,2,0.016319087693212886,1.9534915699312188,55.0,-1.597004048122,54.11000061035156,-1.4615447817692042,54.97999954223633,0.016319087693212886
11923,2009-05-14,55.02000045776367,55.4000015258789,54.7599983215332,55.31999969482422,11986300.0,-0.0023572269178311345,1.782605090100978,-0.6666638409697897,79.53892723436041,68.67203543476649,-0.814506385415882,-2.340738680167206,-3.595110245984685,0.07348403875725751,12.484092213129125,0.640003204345696,1.2430877573420531,1.9975004196166992,-1.267728608090657,5.262729447324055,0.3648859057630247,3.6301149334703737,-2.487676771298176,70.00000000000013,2.1886486760210886,1.6326145138536778,5,-0.970001220703125,-2.210000991821289,-3.572500228881836,-2.3299999237060547,0.470001220703125,3,0.018902233858135054,-1.2409493475992677,55.1500015258789,1.9534915699312188,55.0,-1.597004048122,54.11000061035156,0.018902233858135054
11924,2009-05-15,55.40999984741211,55.43999862670898,54.709999084472656,55.0,16430700.0,0.007088320363570766,2.106398175428408,-1.3666696336609743,81.29297765175227,70.40882598353389,-0.8520207932380472,-2.6823951782950672,-3.8177524000791436,-0.3744960022378905,12.931337837155843,0.729999542236321,1.5730318491741286,2.2694997787475586,-1.1660448223869153,5.7050443798820325,0.5517274781803252,3.987272079314792,-2.5809085295931595,98.05202365116803,23.363342164514194,1.7177723005672356,5,-0.9349994659423828,-2.6000003814697266,-3.982499122619629,-2.719999313354492,-0.40000152587890625,4,-0.011911204642295892,1.782605090100978,55.02000045776367,-1.2409493475992677,55.1500015258789,1.9534915699312188,55.0,-0.011911204642295892
11925,2009-05-18,56.04999923706055,56.11999893188477,55.22000122070313,55.79999923706055,12879100.0,0.011550250702235365,3.6153801009427484,0.609756324491296,85.06491672813951,72.46726585219511,-1.2661744194357993,-3.204747485807843,-4.2891786364055875,-1.070780154849487,13.476404662235558,0.8999977111816406,1.764590725491658,2.730499267578125,-0.9240260964126961,6.385024631568946,0.903236585582718,4.557761949573532,-2.953817051023492,96.8468569091634,14.426321388845366,1.8272626819954092,5,-1.2199993133544922,-2.930000305175774,-4.647499084472656,-3.3599987030029297,-0.5900001525878906,0,-0.025512940671554074,2.106398175428408,55.40999984741211,1.782605090100978,55.02000045776367,-1.2409493475992677,55.1500015258789,-0.025512940671554074
11926,2009-05-19,55.88999938964844,56.209999084472656,55.70000076293945,56.209999084472656,13350400.0,-0.002854591428902542,2.1874925494122976,-1.279998779296875,82.4866205163303,74.59786274205467,-0.9681298058562646,-2.924548226052501,-3.9148231941811673,-0.964575088557396,14.384603627058624,0.5099983215332031,1.9288759251747223,2.3989994049072294,-1.404582554089174,6.202581363903633,0.49720842540902765,4.300790384405431,-2.430959194109654,81.17649698751248,-4.771703512008372,1.9017909794982018,5,-1.0149993896484375,-2.7250003814697266,-4.51249885559082,-3.1999988555908203,0.3800010681152344,1,-0.012345654575848575,3.6153801009427484,56.04999923706055,2.106398175428408,55.40999984741211,1.782605090100978,55.02000045776367,-0.012345654575848575
11927,2009-05-20,55.86999893188477,56.47999954223633,55.79999923706055,56.22000122070313,13729800.0,-0.00035785396282128623,-1.7755019423748328,1.0937581956464726,78.44406153222197,76.3731891466566,-0.7687362920194758,-2.672173063157075,-3.714320757394013,-0.9971158080507578,16.044929769563858,0.6800003051757812,1.9635207280030968,2.1444990158081154,-1.6374103259744501,5.926408357590681,0.25354434491683264,4.035453686699398,-2.02582449189525,65.53669759372447,-19.081840662656774,1.8909546708912834,5,-0.6799983978271555,-2.569999694824226,-4.4924983978271555,-3.1799983978271555,0.729999542236321,2,-0.0014318599943945465,2.1874925494122976,55.88999938964844,3.6153801009427484,56.04999923706055,2.106398175428408,55.40999984741211,-0.0014318599943945465
11928,2009-05-21,54.9900016784668,55.58000183105469,54.45000076293945,55.43000030517578,12492700.0,-0.015750801328828445,2.054050013660709,1.2571307124717988,67.59531989202509,76.30435986663493,0.14185570483069654,-1.5910034774754678,-2.6641942492064175,-0.17531028139727312,16.64859736172627,1.4199981689453196,1.9266114952708904,1.0850017547607393,-2.5708543598051534,4.740857869326632,-0.742926302522207,2.9129298120436857,-0.7240952221177821,26.601046317593468,-53.85297673802495,1.8279280572829455,5,0.1999988555908203,-1.69000244140625,-3.4425010681152344,-2.3000011444091797,1.9699974060058594,3,0.020003608666042894,-1.7755019423748328,55.86999893188477,2.1874925494122976,55.88999938964844,3.6153801009427484,56.04999923706055,0.020003608666042894
11929,2009-05-22,54.77000045776367,55.43999862670898,54.63000106811523,55.099998474121094,7425900.0,-0.00400074948150575,-1.6557436509970802,0.7499978325516069,58.60308061029931,76.07746091947901,0.36759215328009276,-1.1254851139070041,-2.3085741744699178,-0.008824329188016122,17.565256492649812,0.80999755859375,1.9356721905158096,0.6725004196166964,-2.717328429850845,4.062329269084238,-1.0224140051170778,2.3674148443504706,-0.31999969482421875,15.763541243855139,-60.09703442660331,1.6949144247337715,5,0.4200000762939453,-1.470001220703125,-3.3299999237060547,-2.0799999237060547,2.029998779296875,4,0.013145904960478516,2.054050013660709,54.9900016784668,-1.7755019423748328,55.86999893188477,2.1874925494122976,55.88999938964844,0.013145904960478516
11930,2009-05-26,55.2599983215332,55.41999816894531,54.11999893188477,54.68999862670898,11389200.0,0.008946464481909056,1.9213486035626566,-1.727282185256706,57.812482408346256,74.06206088360192,0.06467804906774433,-1.337520025569333,-2.707333370161251,-0.5663178834492868,18.341602183863188,1.2999992370605398,1.9195046424642754,0.9424983978271513,-2.117737711303249,4.002734506957552,-0.587619656738049,2.4726164523923515,1.220001220703125,48.30504639058595,-23.60323692933394,1.5301180545652018,5,0.04000091552734375,-1.9599990844726562,-3.8024978637695312,-2.569997787475586,1.8100013732910156,1,-0.0045240681793973225,-1.6557436509970802,54.77000045776367,2.054050013660709,54.9900016784668,-1.7755019423748328,55.86999893188477,-0.0045240681793973225
11931,2009-05-27,54.22000122070313,55.5,54.15999984741211,55.43999862670898,12480300.0,-0.018820071162123364,1.0,-2.1403474722597227,50.07520410083205,71.21262118603411,1.0978471071528517,-0.017238030644485036,-1.5892027325581424,0.38891238827215346,19.00590007270619,1.3400001525878906,1.8283632483667276,-0.27599868774413494,-2.806057167001363,2.254059791513093,-1.5410279273727525,0.9890305518844826,2.2127983093261676,4.23738402353475,-63.39488192142223,1.2650292396286142,5,1.0799980163574148,-0.9200019836425852,-2.2525005340576243,-1.530000686645515,1.759998321533196,2,0.022869749831286423,1.9213486035626566,55.2599983215332,-1.6557436509970802,54.77000045776367,2.054050013660709,54.9900016784668,0.022869749831286423
11932,2009-05-28,54.52999877929688,54.91999816894531,53.86000061035156,54.25,10890800.0,0.005717402279868944,1.0,-0.22950768412989608,47.133749063028894,67.61204583366396,0.7718182537713218,-0.0543674267270049,-1.8155312862931439,-0.0180030054206739,19.363856620339288,1.05999755859375,1.8643840806165528,-0.1410011291503821,-2.075789172003155,1.793786913702391,-1.1083951505767686,0.8263928922760044,1.8565447387695286,38.953354269796904,-23.9696329635768,0.9673940214263873,5,0.6400012969970632,-1.2299995422363352,-2.5099983215332102,-2.0449981689453196,2.0900001525878906,3,0.03190907238984586,1.0,54.22000122070313,1.9213486035626566,55.2599983215332,-1.6557436509970802,54.77000045776367,0.03190907238984586
11933,2009-05-29,55.15999984741211,55.27999877929688,54.0,54.59000015258789,12505200.0,0.011553293273764309,2.1605003390851856,2.035722070844635,51.31965186651901,64.28167630197137,0.18300998335281093,-0.4889107777304531,-2.3508832889269655,-0.7326620863824331,20.175041156671465,1.279998779296882,1.7161127766898119,0.3489999771118164,-1.2593712852965737,1.9573712395202065,-0.4551856540923822,1.153185608316015,1.1254819543457089,79.26827566315279,17.991874535247952,0.8041856312041953,5,0.010000228881835938,-1.8600006103515625,-3.1399993896484375,-2.674999237060547,1.0699996948242188,4,0.026105848997324488,1.0,54.52999877929688,1.0,54.22000122070313,1.9213486035626566,55.2599983215332,0.026105848997324488
11934,2009-06-01,55.77999877929688,56.04999923706055,55.27000045776367,55.75,12454200.0,0.011240009673674,1.7368392873873995,0.05262946554056205,62.709286041094366,61.79771733674414,-0.4235231557745536,-0.9040189412792827,-2.8477345514099923,-1.4288250491522305,21.25586156405922,0.8899993896484375,1.5718151406038885,0.8094989776611428,-0.47070582806809114,2.0897037833903767,0.16939657479652226,1.4496013805257633,0.4084637748046873,87.67120424320049,21.77783394590915,0.6401024028646177,6,-0.6099987030029368,-2.4799995422363352,-3.924997329711921,-3.3049983978271555,1.3000030517578054,0,0.021154541609881505,2.1605003390851856,55.15999984741211,1.0,54.52999877929688,1.0,54.22000122070313,0.021154541609881505
11935,2009-06-02,56.209999084472656,56.47999954223633,55.61999893188477,56.04999923706055,10277000.0,0.007708861860631133,1.4571419229322797,5.333545269581646,59.90180421028189,59.28829330273876,-0.9257982773514541,-1.2027245745777435,-3.1989544575651934,-1.9243206223978149,21.570726942770534,0.8600006103515554,1.4232956231302438,1.1169992446899428,-0.14422906961410575,2.3782275589939914,0.48638508753791854,1.7476134018419671,-2.3499984741210938,89.6946348153875,23.860528453671947,0.6306141571520231,6,-1.039999008178711,-2.9099998474121094,-4.354997634887695,-3.8349990844726562,0.479999542236321,1,0.010496355847671168,1.7368392873873995,55.77999877929688,2.1605003390851856,55.15999984741211,1.0,54.52999877929688,0.010496355847671168
11936,2009-06-03,56.15999984741211,56.29999923706055,55.65999984741211,55.88000106811523,11191300.0,-0.0008895078789346034,1.2857220708446866,1.7499940395298825,58.40266127911259,57.06147105239327,-0.9314205914338629,-1.0655931719810496,-3.119422737005493,-1.9390159213235663,21.585758197069556,0.6399993896484375,1.212325360637685,0.9770000457763643,-0.3203666290144156,2.2743667205671443,0.3283167083809744,1.6256833831717543,-2.247599258422852,87.78626621065,23.02307626533984,0.6486833373953909,6,-0.9899997711181641,-2.8600006103515625,-4.099998474121094,-4.1100006103515625,0.7700004577636719,2,0.01620370103070856,1.4571419229322797,56.209999084472656,1.7368392873873995,55.77999877929688,2.1605003390851856,55.15999984741211,0.01620370103070856
11937,2009-06-04,55.84000015258789,56.4000015258789,55.47000122070313,56.36000061035156,12219700.0,-0.005698000279445559,2.099989191732337,-1.8571525885558111,56.61291215721503,55.84120352630326,-0.6885300144974096,-0.6505717921727623,-2.755914028430098,-1.6867073317775905,21.306127869926534,0.930000305175767,0.8813535240081052,0.5755002975463839,-0.6681856725925925,1.8191862676853603,-0.04634268752310078,1.1973432826158685,-1.8762475845336937,74.19356823464084,9.67587640348161,0.6218429850694872,6,-0.6700000762939453,-2.5400009155273438,-3.779998779296875,-3.7900009155273438,1.8800010681152415,3,0.0025071523865665135,1.2857220708446866,56.15999984741211,1.4571419229322797,56.209999084472656,1.7368392873873995,55.77999877929688,0.0025071523865665135
11938,2009-06-05,55.93000030517578,56.20000076293945,55.13999938964844,55.81000137329102,10215400.0,0.001611750579189719,2.2121261162326964,-0.23076697355388723,54.40679094841939,55.37494911942772,-0.7053434038062676,-0.6942577324277082,-2.8056203584759487,-1.83322579564269,20.721214156031493,1.0600013732910156,0.5823128720456765,0.6135004043579073,-0.6510482289793487,1.8780490376951633,-0.018773912310720675,1.2457747210265353,-1.9159227976379398,58.95528549020278,-1.265988797829138,0.6322743166686288,6,-0.7600002288818359,-2.0150012969970703,-3.9650001525878906,-3.905000686645508,2.299999237060547,4,0.012336825012410069,2.099989191732337,55.84000015258789,1.2857220708446866,56.15999984741211,1.4571419229322797,56.209999084472656,0.012336825012410069
11939,2009-06-08,55.63000106811523,56.13999938964844,55.15999984741211,55.72000122070313,9891200.0,-0.005363833996489209,1.1075338504386918,-0.750007947356872,46.22303120784779,54.08723231937233,-0.30231583102933257,-0.3616048599046522,-2.4692720912438233,-1.600046710207664,19.805867865785824,0.9799995422363281,0.3474561058032464,0.28100109100341086,-0.9805410571750457,1.5425432391818674,-0.34976998308581386,0.9117721650926356,-1.5666051198834126,36.56728527384631,-18.23535714973994,0.6307710740892275,6,-0.46000099182128196,-1.555002212524407,-3.6650009155273366,-4.110000610351555,3.329998016357429,0,0.01078551973037789,2.2121261162326964,55.93000030517578,2.099989191732337,55.84000015258789,1.2857220708446866,56.15999984741211,0.01078551973037789
11940,2009-06-09,55.70000076293945,56.25,55.6500015258789,56.02999877929688,11173700.0,0.0012583083494555058,-1.79071335421078,3.6666384096972915,48.2632634203323,53.88590557709458,-0.33898541733822185,-0.3229351928520501,-2.4991032704277885,-1.7229271306062444,19.590490989144552,0.6199989318847727,0.24188574982248667,0.27150077819824503,-0.8543904857675315,1.3973920421640216,-0.2914448537846468,0.8344464101811369,-1.5882727428275487,44.444478083693355,-6.731975506844371,0.562945631982889,6,-0.5300006866455078,-1.1600017547607422,-3.887500762939453,-4.325000762939453,3.549999237060547,1,0.024775602319801582,1.1075338504386918,55.63000106811523,2.2121261162326964,55.93000030517578,2.099989191732337,55.84000015258789,0.024775602319801582
11941,2009-06-10,55.65999984741211,56.25,55.22000122070313,56.02000045776367,13263900.0,-0.0007181492814980484,1.512193079578319,1.0909174980059182,48.08743663005285,53.991870862319466,-0.08184668912004867,-0.24343453246829228,-2.424373178274969,-1.7313072112808499,18.983088049235413,1.029998779296868,0.2394870514166314,0.1984998703002958,-0.9131085297331083,1.3101082703337,-0.35730432971640624,0.7543040703169979,-1.5009063968577152,41.269807630592844,-7.755975025345286,0.5558042000167005,6,-0.4200000762939453,-0.6949996948242188,-3.5924997329711914,-4.284999847412109,3.5699996948242188,2,0.018505188324120292,-1.79071335421078,55.70000076293945,1.1075338504386918,55.63000106811523,2.2121261162326964,55.93000030517578,0.018505188324120292
11942,2009-06-11,56.04999923706055,56.47999954223633,55.61000061035156,55.6500015258789,12778400.0,0.007006816218426026,-2.624999006588306,-1.111102869495209,60.59999176024134,55.02301973939972,-0.26100723053389174,-0.592952199134885,-2.7611779811955586,-2.1650368514923954,18.253519922535023,0.8699989318847656,0.2197564512867487,0.543499374389647,-0.5877084725087087,1.6747072212880028,-0.0221045490595273,1.1091032978388213,-1.8444876646725135,67.91042864097156,15.38513853271246,0.5656039234491774,6,-0.23999977111816406,-1.039999008178711,-3.789999008178711,-5.189998626708984,3.010002136230476,3,0.015700286888378212,1.512193079578319,55.65999984741211,-1.79071335421078,55.70000076293945,1.1075338504386918,55.63000106811523,0.015700286888378212
11943,2009-06-12,56.06000137329102,56.540000915527344,55.72000122070313,55.88000106811523,11882300.0,0.00017845024739737703,-2.27999877929694,0.45000333787923447,63.465581666491516,55.10705258666607,-0.14518634691000898,-0.5492030964181822,-2.730957311846275,-2.2081377238015634,17.506322354484382,0.8199996948242116,0.3417748002557275,0.5015014648437557,-0.6311572910575691,1.6341602207450805,-0.06482791310691027,1.0678308427944216,-1.8090000415060246,65.21745139720142,7.7098386168472,0.566329377950663,6,-0.2200012207031321,-1.020000457763679,-3.62500190734864,-5.390001296997077,3.430000305175774,4,0.029611127483899713,-2.624999006588306,56.04999923706055,1.512193079578319,55.65999984741211,-1.79071335421078,55.70000076293945,0.029611127483899713
11944,2009-06-15,54.75,55.97999954223633,54.540000915527344,55.84000015258789,14810500.0,-0.02336784411702053,1.1021894151813931,-6.055546136565453,45.454557817855935,53.50180298750763,1.1212569212098202,0.7471228963418994,-1.3928695116305363,-0.9329615273173602,16.586180162598605,1.520000457763679,0.4445459723328824,-0.7754999160766616,-1.9634827412380318,0.41248290908470864,-1.3694913286573467,-0.18150850349597647,-0.4074386848653049,10.499954223632812,-46.181797196764265,0.5939914125806834,6,0.7900009155273438,0.4500007629394531,-2.190000534057617,-4.125,4.439998626708977,0,0.06356163547463622,-2.27999877929694,56.06000137329102,-2.624999006588306,56.04999923706055,1.512193079578319,55.65999984741211,0.06356163547463622
11945,2009-06-16,54.61999893188477,55.31999969482422,54.59000015258789,55.0099983215332,12606700.0,-0.002374448732698209,-2.2444644128717237,0.3577975550943635,54.25529410905324,53.04098441305659,1.1197516159319605,0.8058134069450773,-1.2092784736167843,-0.8470383569992848,15.15888399931272,0.7299995422363281,0.4698757332778598,-0.8340009689330969,-2.0605732245936608,0.3925712867274669,-1.4472870967633753,-0.22071484110281858,-0.1895400327343708,3.999900817871449,-56.86543955896602,0.6132861278302811,6,0.920001983642571,0.5800018310546804,-1.80999946594239,-3.7449989318847727,5.600002288818359,1,0.0794580783130403,1.1021894151813931,54.75,-2.27999877929694,56.06000137329102,-2.624999006588306,56.04999923706055,0.0794580783130403
11946,2009-06-17,55.20000076293945,55.52999877929688,54.54999923706055,54.68000030517578,13061800.0,0.01061885467588497,-1.5128109823791098,-1.3333365937634736,56.74045578294463,53.05515592702655,0.4349978816750806,0.18073450163026195,-1.7294576251922322,-1.4538224937182775,13.509296163954282,0.9799995422363352,0.3691328975352093,-0.21949920654297017,-1.4331836985998123,0.994185285513872,-0.8263414525713912,0.3873430394854509,-0.6851601831339735,32.99999237060547,-29.371481251800006,0.6068422460284225,6,0.3400001525878906,0.0,-2.3900012969970703,-4.325000762939453,6.30999755859375,2,0.07336955038195692,-2.2444644128717237,54.61999893188477,1.1021894151813931,54.75,-2.27999877929694,56.06000137329102,0.07336955038195692
11947,2009-06-18,55.790000915527344,56.16999816894531,55.0099983215332,55.36999893188477,12103400.0,0.010688408413646489,-1.035081731332296,0.8076954113633726,56.38945782596482,53.27545224675382,-0.18197738872450486,-0.43802390787919165,-2.224465972278921,-2.076706943708494,11.722964601299504,1.1599998474121094,0.2726000766987653,0.3745008468627944,-0.8334460299314088,1.5824477236569976,-0.22947259153430366,0.9784742852598924,-1.2400016784667969,62.5,2.1722579331181464,0.6039734383971013,6,-0.25,-0.5900001525878906,-2.672501564025879,-4.915000915527344,5.479999542236328,3,0.06165977003509204,-1.5128109823791098,55.20000076293945,-2.2444644128717237,54.61999893188477,1.1021894151813931,54.75,0.06165977003509204
11948,2009-06-19,56.09000015258789,56.6500015258789,55.90999984741211,56.29999923706055,19334700.0,0.005377293997804067,-1.5964985075825264,-0.49999545871518813,53.362267632614305,54.06870073839455,-0.5105876041235575,-0.6865904970213563,-2.426930279059448,-2.4239873491606545,11.539166900347569,0.8600006103515554,0.1930911525033565,0.6195001602172852,-0.6069020252524453,1.8459023456870156,0.006299067482423482,1.2327012529521468,-1.5400009155273438,73.45965823215073,15.905336347992119,0.6132010927348642,6,-0.4949989318847656,-0.8349990844726562,-2.892500877380371,-5.215000152587891,4.829998016357422,4,0.05295063670214839,-1.035081731332296,55.790000915527344,-1.5128109823791098,55.20000076293945,-2.2444644128717237,54.61999893188477,0.05295063670214839
11949,2009-06-22,55.4900016784668,55.959999084472656,55.38000106811523,55.86999893188477,13237400.0,-0.010697066722924808,1.0714305177111971,1.8095186194369095,42.468650467779014,53.424854854777514,0.07539177806820874,-0.0315006866884886,-1.7330684040149436,-1.8915255120536685,11.126748164981196,0.7099990844726634,0.1299238186914593,-0.016498374938962,-1.1977605591593843,1.1647638092814603,-0.6071294670491767,0.5741327171712527,-0.8140023040771496,44.76197223266737,-8.36632044591311,0.5906310921102126,6,0.10499954223632812,-0.2350006103515625,-2.060002326965332,-4.615001678466797,5.6699981689453125,0,0.07208505819080235,-1.5964985075825264,56.09000015258789,-1.035081731332296,55.790000915527344,-1.5128109823791098,55.20000076293945,0.07208505819080235
11950,2009-06-23,55.0099983215332,55.59000015258789,54.90999984741211,55.540000915527344,12447400.0,-0.008650267479084595,1.158727467590266,1.3947537494729396,38.963531248261084,52.41108759013399,0.4997827269544004,0.4519865703956114,-1.1544622617339542,-1.4780647904551216,11.117004344986512,0.6800003051757812,0.06160922393546997,-0.48400173187256,-1.681427261328416,0.713423797583296,-1.082714496600488,0.11471103285536799,-0.2155588180541983,21.904694433999524,-25.730881586907145,0.598712764727928,6,0.5850028991699219,0.24500274658203125,-1.3674983978271484,-4.134998321533203,6.780002593994141,1,0.07598619219625657,1.0714305177111971,55.4900016784668,-1.5964985075825264,56.09000015258789,-1.035081731332296,55.790000915527344,0.07598619219625657
11951,2009-06-24,55.459999084472656,55.83000183105469,55.040000915527344,55.2599983215332,12467600.0,0.008180344967640307,-1.4687699304408985,-0.37735808315999336,46.44194274962123,50.83797103339841,0.020594044642500364,0.10503150323772559,-1.505690474327686,-1.9832463900399517,11.045503534745125,0.8200035095214844,0.0814910445717203,-0.09600086212158487,-1.133394947862449,0.9413932236192792,-0.6146979049920205,0.42269618074885074,-0.5542258596496552,31.609121063905015,-12.143784886916215,0.5186970428704325,6,0.13500213623046875,-0.20499801635742188,-1.484999656677246,-4.274999618530273,5.430000305175781,2,0.0858276634476749,1.158727467590266,55.0099983215332,1.0714305177111971,55.4900016784668,-1.5964985075825264,56.09000015258789,0.0858276634476749
11952,2009-06-25,56.27000045776367,56.43999862670898,55.11999893188477,55.31000137329102,14239900.0,0.014605145810718145,1.030775912156016,4.799977111903682,52.80527761953172,49.65349280595844,-0.8436356015733963,-0.5986211379541402,-2.218365752156899,-2.844278688258079,11.496382140094038,1.3199996948242045,0.10207714287275849,0.6270004272460952,-0.33737816907704143,1.5913790235692318,0.14481112908452332,1.109189725407667,-1.3600006103515625,78.16087922110128,34.83017706113443,0.48218929816156963,6,-0.6749992370605469,-1.0149993896484375,-2.2500009536743164,-5.040000915527344,4.829998016357422,3,0.09312240663126836,-1.4687699304408985,55.459999084472656,1.158727467590266,55.0099983215332,1.0714305177111971,55.4900016784668,0.09312240663126836
11953,2009-06-26,56.599998474121094,56.599998474121094,55.6500015258789,56.209999084472656,32295700.0,0.005864546182207997,3.8717868461207767,0.4062497516470796,57.96384373165867,51.04341346304763,-1.2169555430991181,-0.8592614505264038,-2.459058729927804,-3.2381175967321525,11.697880696100912,0.9499969482421946,0.13708842626927975,0.8849985122680692,-0.14062077771215797,1.9106178022482965,0.37218886727795564,1.3978081572581829,-1.5855985260009788,100.0,53.50816177996981,0.5128096449901137,6,-0.9999980926513672,-1.3449974060058594,-2.3549985885620117,-5.23499870300293,4.460002899169929,4,0.08250887119330619,1.030775912156016,56.27000045776367,-1.4687699304408985,55.459999084472656,1.158727467590266,55.0099983215332,0.08250887119330619
11954,2009-06-29,56.959999084472656,57.0,56.02999877929688,56.61000061035156,13811100.0,0.006360434983335939,3.511630382711416,0.8974333894127313,59.8745815348575,51.66777873258144,-1.3751075532524482,-1.187194812689775,-2.7511319704538266,-3.6506141624962964,11.395622910724665,0.9700012207031179,0.07321326497806524,1.1859991073608427,0.018664866591315388,2.35333334813037,0.6023319869760755,1.7696662277456099,-1.8474630416870141,98.08608073651031,49.214658375383756,0.5836671203847651,6,-1.1849994659423828,-1.529998779296875,-2.714999198913574,-5.254999160766602,3.490001678466797,0,0.06952245695439552,3.8717868461207767,56.599998474121094,1.030775912156016,56.27000045776367,-1.4687699304408985,55.459999084472656,0.06952245695439552
11955,2009-06-30,56.79999923706055,57.22999954223633,56.22999954223633,57.22999954223633,15974700.0,-0.002808986130333757,3.6511594897180673,-1.2285776566757494,58.769215781325386,51.893196510179294,-0.9759905165621419,-1.0337270150837696,-2.5049655199164462,-3.5469687077839467,10.819598895769733,1.0,-0.012820720998263369,0.9964992523193388,-0.2447100978277632,2.2377086024664408,0.3758945772457878,1.6171039273928898,-1.536466077697753,80.36527055626682,29.271037441596064,0.6206046750735523,6,-0.7299995422363281,-1.2549991607666016,-2.554999351501465,-4.894998550415039,3.1300010681152344,1,0.07676057515695844,3.511630382711416,56.959999084472656,3.8717868461207767,56.599998474121094,1.030775912156016,56.27000045776367,0.07676057515695844
11956,2009-07-01,57.06999969482422,57.18000030517578,56.38999938964844,56.81999969482422,15318000.0,0.0047535292498297466,2.3616972923836115,-0.5813949362147585,57.99372309760171,52.07144820702784,-1.0648124780212953,-1.2986389192510615,-2.683562928870998,-3.878712462625323,10.21244582728392,0.7900009155273438,0.12266573316323814,1.2209997177124023,-0.13650398736590574,2.5785034227907104,0.5422478651732519,1.8997515702515528,-1.60981989717407,92.41707103651258,41.65509997208035,0.678751852539153,7,-1.0,-1.5249996185302734,-2.770000457763672,-5.164999008178711,2.8300018310546804,2,0.08270547127988137,3.6511594897180673,56.79999923706055,3.511630382711416,56.959999084472656,3.8717868461207767,56.599998474121094,0.08270547127988137
11957,2009-07-02,55.97999954223633,56.72999954223633,55.95000076293945,56.72999954223633,15118600.0,-0.019099354449212402,1.0799967447916667,-3.0,49.463795180599625,51.63828460124843,0.0614336760134222,-0.20829182031981475,-1.4716765919628472,-2.8572610902874587,9.596477994469984,1.1199989318847656,0.19876138023367673,0.12399959564208984,-1.2347519495134804,1.4827511407976601,-0.5553761769356953,0.803375368219875,-0.34283777012755934,20.88597662408561,-26.888861202672967,0.6793757725777841,7,0.09000015258789062,-0.4349994659423828,-1.6800003051757812,-3.114999771118164,4.740001678466804,3,0.08770989438303878,2.3616972923836115,57.06999969482422,3.6511594897180673,56.79999923706055,3.511630382711416,56.959999084472656,0.08770989438303878
11958,2009-07-06,56.61999893188477,56.7599983215332,55.709999084472656,56.11000061035156,12879500.0,0.011432643709930135,1.6582356718962012,-0.6799977620442803,63.770232909859224,54.0051270948129,-0.5537074245889215,-0.8368537086217813,-1.9869323013795466,-3.534521755165052,9.23350282626188,1.0499992370605469,0.24032529626066435,0.7294990539550881,-0.6715449821806203,2.1305430900907965,0.028977035887237435,1.4300210720229387,0.6100006103515554,59.86839298397122,7.073733479917067,0.7005220180678532,7,-0.549999237060554,-1.0049991607666087,-2.3849992752075266,-3.6499996185302805,3.6000022888183594,0,0.07912397786559255,1.0799967447916667,55.97999954223633,2.3616972923836115,57.06999969482422,3.6511594897180673,56.79999923706055,0.07912397786559255
11959,2009-07-07,56.22999954223633,56.709999084472656,56.13000106811523,56.61000061035156,9678600.0,-0.006888014782861829,1.0000000000000244,-0.7451025857748619,61.418439102307374,56.5001168563736,-0.05330619667354597,-0.4211940288062834,-1.4586748036750024,-3.1940100777755944,8.850912028933843,0.579998016357429,0.23616086675842496,0.30949974060058594,-1.0937514723715154,1.7127509535726873,-0.39212586588546827,1.0111253470866401,0.9695999908447277,34.21054612896183,-23.7336640518527,0.7016256064860521,7,-0.09499931335449219,-0.3449993133544922,-1.994999885559082,-3.260000228881836,4.3600006103515625,1,0.08589724115908459,1.6582356718962012,56.61999893188477,1.0799967447916667,55.97999954223633,2.3616972923836115,57.06999969482422,0.08589724115908459
11960,2009-07-08,57.08000183105469,57.22000122070313,56.22999954223633,56.45000076293945,15414200.0,0.015116526689278986,1.1758282296028757,-1.6578928876173267,62.84153119373387,58.322293350163896,-0.6468193445028447,-1.225332604704505,-2.155757104333432,-4.096244934236296,8.537505947451333,0.990001678466804,0.2524480086193748,1.0905019760131864,-0.40009284165081027,2.581096793677183,0.34520456718118453,1.8357993848451883,-1.3700027465820312,90.7285303583785,28.405099123889485,0.7452974088319996,7,-0.9050025939941406,-1.1950016021728516,-2.8450021743774414,-4.095001220703125,3.2399978637695312,2,0.05903992333180508,1.0000000000000244,56.22999954223633,1.6582356718962012,56.61999893188477,1.0799967447916667,55.97999954223633,0.05903992333180508
11961,2009-07-09,56.68999862670898,57.25,56.290000915527344,57.099998474121094,11324800.0,-0.006832571685965294,1.7042117309521123,-0.6507923052237157,56.3202028216946,58.71284059484866,-0.0715126020346375,-0.7949663256685255,-1.607442970330574,-3.7504147564791808,8.7577871924653,0.9599990844726562,0.37510578996207755,0.648998832702631,-0.8646568831709303,2.1626545485761923,-0.10782902523415316,1.4058266906394152,-0.9497994995117125,63.63629607978116,1.2800438881706526,0.7568278579367823,7,-0.23999786376952414,-0.7949981689453054,-2.454998970031731,-3.7049980163574148,3.3900032043457102,3,0.05715296801824765,1.1758282296028757,57.08000183105469,1.0000000000000244,56.22999954223633,1.6582356718962012,56.61999893188477,0.05715296801824765
11962,2009-07-10,56.93000030517578,57.38000106811523,56.25,56.34000015258789,13661800.0,0.004233580601177289,-1.9350659644985473,-1.439025297965159,55.9490019932578,58.4889692905819,-0.23249739335710018,-1.017845702529435,-1.6953311717159494,-4.015759127258633,8.802948828079742,1.1300010681152273,0.5811586286624859,0.8450004577636747,-0.7200453999350316,2.410046315462381,0.06247752891432157,1.6275233866130279,-1.129409143066404,73.05387853744256,11.602205923696474,0.7825229288493529,7,-0.38500022888183594,-0.9699993133544922,-2.695000648498535,-3.6300010681152344,2.8899993896484375,4,0.05216935191959071,1.7042117309521123,56.68999862670898,1.1758282296028757,57.08000183105469,1.0000000000000244,56.22999954223633,0.05216935191959071
11963,2009-07-13,57.72000122070313,57.86000061035156,56.77000045776367,56.90999984741211,13564900.0,0.013876706680002071,1.0,1.3728833284841553,65.37928291170908,59.10060277689875,-0.9464474284819602,-1.76774006511598,-2.363778974214327,-4.8243711665696125,8.963606957999477,1.0900001525878906,0.7428868410852374,1.5520013809204158,-0.17513955695527983,3.2791423187961115,0.6884309119825645,2.4155718498582672,-1.8246454642334058,91.9075475900152,27.17384814670065,0.8635704689378483,7,-0.9350013732910227,-1.520000457763679,-3.485001564025886,-4.420001983642585,2.0799980163574148,0,0.05197505087584697,-1.9350659644985473,56.93000030517578,1.7042117309521123,56.68999862670898,1.1758282296028757,57.08000183105469,0.05197505087584697
11964,2009-07-14,58.22999954223633,58.709999084472656,57.43999862670898,58.0,20433700.0,0.00883572956942813,1.1344570140823518,0.28394957072954535,72.11537353084496,60.58350919351203,-1.4051137829338103,-2.111938156306479,-2.7512065028858643,-5.351800630839307,9.943021596753567,1.270000457763679,0.8251990433486469,1.8879997253417997,0.06389651218365344,3.712102938499946,0.9759481187627301,2.8000513319208693,-2.177472197456055,80.64517617598062,10.060403636920341,0.9120516065790731,7,-1.0200004577636719,-1.6049995422363281,-3.6875,-4.930000305175781,2.1399993896484446,1,0.034174853067333144,1.0,57.72000122070313,-1.9350659644985473,56.93000030517578,1.7042117309521123,56.68999862670898,0.034174853067333144
11965,2009-07-15,58.959999084472656,59.0,58.22000122070313,58.459999084472656,12986200.0,0.012536485453805257,1.6896424719159997,2.1739173701756425,73.14813226293128,62.267332434104205,-2.0076182312851074,-2.635234578809822,-3.385343758229439,-6.074725437616749,11.05655697377392,0.7799987792968679,0.8707991196410845,2.4009992599487333,0.41410654814453807,4.3878919717529286,1.4075529040466392,3.3944456158508274,-2.6417245657231447,98.54542125355114,22.07912510586887,0.9934463559020962,7,-1.6049995422363281,-2.1899986267089844,-4.337499618530273,-5.659999847412109,1.9900016784667969,2,0.027645880146299096,1.1344570140823518,58.22999954223633,1.0,57.72000122070313,-1.9350659644985473,56.93000030517578,0.027645880146299096
11966,2009-07-16,59.25,59.70000076293945,58.81999969482422,58.93999862670898,11596000.0,0.004918604478128641,-2.2000083229873977,0.6200027465820455,71.16475525536501,64.67855022018924,-2.1857176939797114,-2.7471083070846447,-3.5934789046425237,-6.339926303674758,12.657793389318917,0.8800010681152344,0.8859140341904421,2.4885002136230483,0.27246979472375443,4.704530632522342,1.3804850041734014,3.5965154230726952,-2.6099184235004316,86.95650250940682,10.262365403556998,1.1080152094496472,7,-1.5450000762939453,-2.1299991607666016,-4.395000457763672,-5.950000762939453,1.779998779296882,3,0.018059066579311667,1.6896424719159997,58.959999084472656,1.1344570140823518,58.22999954223633,1.0,57.72000122070313,0.018059066579311667
11967,2009-07-17,59.22999954223633,59.56000137329102,58.7400016784668,59.56000137329102,11311000.0,-0.00033756046858512967,3.969667545197961,-1.0645173198794053,69.53936304259467,65.31956467938207,-1.8508609278121781,-2.588912777759198,-3.4853214526594343,-6.309201075744937,13.928454050859285,0.8199996948242259,0.9275224600740657,2.296499824523927,-0.12638483481092777,4.719384483858782,1.0850574948564997,3.5079421541913547,-2.1615292796351753,83.95900437713681,9.79101773166363,1.211442329667429,7,-1.3149986267089844,-2.1099987030029297,-4.127499580383301,-5.930000305175781,2.049999237060554,4,0.0143508744789409,-2.2000083229873977,59.25,1.6896424719159997,58.959999084472656,1.1344570140823518,58.22999954223633,0.0143508744789409
11968,2009-07-20,59.06000137329102,59.459999084472656,58.7400016784668,59.459999084472656,9226300.0,-0.0028701362528980034,2.600007629438187,1.212107550746704,66.05505175793837,65.83474386334106,-1.4509307449417506,-2.3030812101723015,-3.249245873007091,-6.120096812212019,14.786652429828646,0.7199974060058594,0.9601150362364734,1.9780015945434641,-0.5870973675920155,4.543100556678944,0.6954521134757243,3.260551075611204,-1.6231168406425098,71.68146970356833,0.5166971746926663,1.282549481067738,7,-1.095001220703132,-1.9400005340576243,-3.6500015258789134,-5.760002136230476,2.0799980163574148,0,0.012868240837476508,3.969667545197961,59.22999954223633,-2.2000083229873977,59.25,1.6896424719159997,58.959999084472656,0.012868240837476508
11969,2009-07-21,59.4900016784668,59.9000015258789,58.81999969482422,59.33000183105469,11222600.0,0.007280736457453418,1.2040863990408932,-0.40000190735955393,69.75036998614158,66.60239261805305,-1.5308546542971655,-2.5487207732577133,-3.609711171111698,-6.504026549789728,16.430904525613727,1.0800018310546804,1.167923837160636,2.2080018997192354,-0.45629401612436027,4.872297815562831,0.8758539417974376,3.5401498576410333,-1.7362808735775488,75.59525161102833,5.363186260914958,1.3321479579217992,7,-1.4150009155273438,-2.270000457763672,-4.05000114440918,-6.160001754760742,1.1399993896484304,1,0.005210918639223294,2.600007629438187,59.06000137329102,3.969667545197961,59.22999954223633,-2.2000083229873977,59.25,0.005210918639223294
11970,2009-07-22,59.18999862670898,59.84000015258789,58.95000076293945,59.45000076293945,9358600.0,-0.00504291550333591,-1.4054106997412183,-1.6250149011754491,65.49705058427813,67.62204236945121,-1.005848576692017,-2.023238638941514,-3.2141785558185845,-6.120269895087809,18.44033270562717,0.8899993896484375,1.2181831909328409,1.6989988327026282,-0.8689245269007202,4.266922192305977,0.41503715290095755,2.982960512504299,-1.0928729064613876,38.792845468566185,-27.450167580879523,1.2839616798016735,7,-1.1149978637695241,-1.9649982452392507,-3.819997787475579,-5.859998703002923,1.3000030517578196,2,0.019935805584616606,1.2040863990408932,59.4900016784668,2.600007629438187,59.06000137329102,3.969667545197961,59.22999954223633,0.019935805584616606
11971,2009-07-23,60.22000122070313,60.349998474121094,59.099998474121094,59.2599983215332,12494700.0,0.017401632334713035,1.0491846848959554,-3.6922885061180635,81.26840180742099,70.43530901546934,-1.6566793066873728,-2.8230907684484166,-4.163404983589224,-7.026467489603306,20.66210756112005,1.25,1.356669535453939,2.491001319885264,-0.16516125427374106,5.147163894044269,1.1629200328057578,3.81908260696477,-1.8344153715545346,91.92562036341624,19.12132966041338,1.3280812870795027,7,-1.6600017547607493,-2.770002365112312,-4.850000381469734,-6.890001296997077,0.06999969482421164,3,0.012122210684800683,-1.4054106997412183,59.18999862670898,1.2040863990408932,59.4900016784668,2.600007629438187,59.06000137329102,0.012122210684800683
11972,2009-07-24,61.5099983215332,61.61999893188477,60.22000122070313,60.2599983215332,11413300.0,0.021421406089021877,-1.1052688943066338,1.3020794010943284,82.90709399445083,72.38284358021842,-2.490594571336402,-3.9003660050600004,-5.360806346969682,-8.179430645786653,22.637424437537806,1.3999977111816406,1.4676773106334053,3.518998527526854,0.46486969149183466,6.573127363561873,1.9919341095093444,5.046062945544364,-2.770818199889554,96.18053072026298,20.841881625802642,1.5270644180175106,7,-1.9799995422363281,-3.2449989318847656,-6.139997482299805,-8.179998397827148,-1.0699996948242259,4,-0.0078036019400814505,1.0491846848959554,60.22000122070313,-1.4054106997412183,59.18999862670898,1.2040863990408932,59.4900016784668,-0.0078036019400814505
11973,2009-07-27,61.27000045776367,61.68999862670898,60.61999893188477,61.4900016784668,7937700.0,-0.003901769961283108,2.451639102185503,-0.1760009765625,84.61536043093459,73.7717310135617,-1.8931583156055325,-3.4704989289325994,-5.024901454200403,-7.825715240085316,24.576630168271517,1.0699996948242045,1.6874408406832941,3.0455005645751925,-0.26423320603043976,6.355234335180825,1.3906336792723764,4.700367449878009,-2.170001983642578,85.36591201204774,4.625525559312081,1.6548668853028168,7,-1.3150005340576172,-2.970001220703125,-5.899999618530273,-7.940000534057617,-1.3300018310546946,0,0.0001631846165905948,-1.1052688943066338,61.5099983215332,1.0491846848959554,60.22000122070313,-1.4054106997412183,59.18999862670898,0.0001631846165905948
11974,2009-07-28,60.91999816894531,61.56999969482422,60.599998474121094,61.02999877929688,9025500.0,-0.005712457747729771,-1.586669921875,0.5000000000000323,78.31853029643202,74.34621968395068,-1.2532438695427928,-2.960392967400402,-4.593654567932504,-7.34004314507861,26.228605852125504,0.970001220703125,1.9130229598483268,2.4974983215332003,-0.9640429468457157,5.959039589912116,0.7667276873437459,4.228268955722655,-1.301999664306642,71.89777160248057,-7.26609363754001,1.7307706341894564,7,-0.7049980163574219,-2.6199989318847656,-5.494997024536133,-7.534997940063477,-1.1599998474121094,1,0.00361131364602163,2.451639102185503,61.27000045776367,-1.1052688943066338,61.5099983215332,1.0491846848959554,60.22000122070313,0.00361131364602163
11975,2009-07-29,61.15999984741211,61.43999862670898,60.68999862670898,60.7400016784668,10522700.0,0.003939620579127778,-1.8845916840282084,-3.818143986683066,83.71039161894944,75.74017927990451,-1.2833109671527083,-3.0114026476656264,-4.768579970702483,-7.446392265981544,27.758746336321817,0.75,2.023517635376926,2.5194999694824247,-1.0589939956720826,6.097993934636932,0.730252986905171,4.308746952059678,-1.1276013183593747,79.53672787365274,-1.525536695741394,1.789246982577253,7,-0.9449996948242188,-2.8600006103515625,-5.73499870300293,-7.774999618530273,-1.470001220703132,2,-0.00866577469946328,-1.586669921875,60.91999816894531,2.451639102185503,61.27000045776367,-1.1052688943066338,61.5099983215332,-0.00866577469946328
11976,2009-07-30,61.790000915527344,62.47000122070313,61.52000045776367,61.65999984741211,12636500.0,0.010300867718885165,-3.6341517877911382,0.30952770208901,84.61536789526652,77.41529093020138,-1.6931784532728926,-3.446358957347755,-5.31968430137794,-7.915845446289467,29.550809953635298,1.3100013732910227,2.0684358031309316,2.913500976562503,-0.8468365198555645,6.67383847298057,1.0333322283534656,4.79366972477154,-1.426082366943362,69.77776421440942,-11.789509985831842,1.8801687482090346,7,-1.1849994659423828,-3.0349998474121094,-6.364999771118164,-8.405000686645508,-1.470001220703125,3,-0.021038990415905068,-1.8845916840282084,61.15999984741211,-1.586669921875,60.91999816894531,2.451639102185503,61.27000045776367,-0.021038990415905068
11977,2009-07-31,60.88999938964844,62.16999816894531,60.77999877929688,61.83000183105469,13230900.0,-0.014565488146039862,-1.3965431059430335,-7.230728601191349,72.22998596106761,78.10139473054906,-0.5955740071410531,-2.2763622816336806,-4.348972681428634,-6.877740824069377,31.578428098189693,1.3899993896484304,2.0320550994951105,1.7679994583129854,-1.8338923392865922,5.369891255912563,-0.0329464404868034,3.5689453571127743,1.5800018310546946,15.508047571448913,-62.0764441766859,1.8009458987997895,7,-0.24499893188476562,-2.094999313354485,-5.464998245239258,-7.504999160766602,-0.31999969482421875,4,-0.009853809823212045,-3.6341517877911382,61.790000915527344,-1.8845916840282084,61.15999984741211,-1.586669921875,60.91999816894531,-0.009853809823212045
11978,2009-08-03,61.099998474121094,61.18999862670898,60.43000030517578,61.15999984741211,11178800.0,0.0034488271732247,11.666751438472946,0.06383108239724693,71.01022371533334,78.24137847823704,-0.5428550182598997,-2.2488204149855946,-4.455994293136243,-6.948929729560724,33.829431054621324,0.759998321533196,2.0190179347985335,1.7539985656738253,-1.7485919318011582,5.256589063148809,0.002703316936333522,3.505293814411317,1.3700027465820384,32.84303275776298,-42.52207249028414,1.7512952487374922,8,-0.3899974822998047,-2.039997100830078,-5.674997329711914,-7.714998245239258,-0.18000030517578125,0,-0.010801961765869117,-1.3965431059430335,60.88999938964844,-3.6341517877911382,61.790000915527344,-1.8845916840282084,61.15999984741211,-0.010801961765869117
11979,2009-08-04,61.06000137329102,61.1500015258789,60.66999816894531,61.1500015258789,8906600.0,-0.0006546170512100602,9.666723180605944,1.499968211583462,67.10098691261311,78.41959362582982,-0.2869041563135397,-1.9272284337972891,-4.30426893494117,-6.786509641817204,36.20208100789634,0.48000335693358664,2.0371737655564885,1.4725013732910242,-1.7827959377850178,4.727798684367066,-0.15514728224700036,3.1001500288290487,1.3283998107910122,30.882391440122607,-39.834148967967096,1.6276486555380223,8,-0.27500152587891336,-1.970001220703132,-5.632500648498542,-7.675001144409187,-0.40000152587891336,1,-0.018342658391618638,11.666751438472946,61.099998474121094,-1.3965431059430335,60.88999938964844,-3.6341517877911382,61.790000915527344,-0.018342658391618638
11980,2009-08-05,60.45000076293945,61.22999954223633,60.290000915527344,61.18999862670898,8575200.0,-0.009990183370981676,1.2926804305957442,8.222184546264941,59.28792743338898,75.97731869538183,0.5818069519899325,-1.1086521056535972,-3.603121245449728,-6.082576420159704,37.9329160412646,0.9399986267089844,2.097376657274637,0.6940008163452163,-2.357282904195735,3.7452845368861674,-0.8316410439252593,2.219642676615692,1.860064385986334,7.339441514399582,-58.789669110317206,1.5256418602704767,8,0.895000457763679,-1.3600006103515625,-4.847500801086426,-6.89000129699707,-0.030002593994140625,2,-0.011414432302692012,9.666723180605944,61.06000137329102,11.666751438472946,61.099998474121094,-1.3965431059430335,60.88999938964844,-0.011414432302692012
11981,2009-08-06,59.93000030517578,60.66999816894531,59.70000076293945,60.66999816894531,10835400.0,-0.008602158001666638,1.6216221789201282,1.0000000000000095,55.0287390183626,72.87972369803867,1.1804853622314084,-0.3514944857973177,-2.962609559494922,-5.4721505517833435,39.424674895180445,0.9699974060058594,2.085536733156033,0.012000274658205967,-2.67634142189619,2.7003419712126018,-1.3321705736189884,1.3561711229354003,2.258860989746097,9.311732136927699,-52.30811620745193,1.3441708482771972,8,1.1550006866455078,-0.8400001525878906,-4.122500419616699,-6.255001068115234,0.4099998474121094,3,-0.004004700104199288,1.2926804305957442,60.45000076293945,9.666723180605944,61.06000137329102,11.666751438472946,61.099998474121094,-0.004004700104199288
11982,2009-08-07,59.9000015258789,60.43000030517578,59.849998474121094,59.959999084472656,9974900.0,-0.0005005636433192961,-6.249856952126645,0.0810780159393042,56.158355720896196,69.7178342858122,1.070682840039865,-0.09231518414230777,-2.819957136812718,-5.350823141996891,40.854733128326714,0.5800018310546875,2.139430862494372,-0.1664985656738338,-2.4588311557977107,2.125834024450043,-1.3126648607357723,0.9796677293881046,2.0897509264843848,13.07195571955673,-45.322276882606474,1.146166295061938,8,1.18499946594239,-0.8100013732910085,-4.092501640319817,-6.225002288818352,0.25,4,0.007011655396433669,1.6216221789201282,59.93000030517578,1.2926804305957442,60.45000076293945,9.666723180605944,61.06000137329102,0.007011655396433669
11983,2009-08-10,60.72000122070313,60.72000122070313,59.54999923706055,60.08000183105469,9519100.0,0.01368947702730794,2.656259685763954,-10.667090539164674,58.52981309049083,67.51908792959651,0.18378851029995502,-0.7125726111975226,-3.535761970792926,-6.072840710963497,41.70967841374619,1.1700019836425852,2.0101705090337134,0.5035011291504006,-1.5190690501114403,2.5260713084122415,-0.5077839604805163,1.5147862187813175,1.0865710965062476,69.64296256601965,12.86998915348618,1.0112850896309198,8,0.28999900817870383,-1.6300010681152415,-4.91250133514405,-7.045001983642585,-0.5300025939941548,0,-0.0024703808113193393,-6.249856952126645,59.9000015258789,1.6216221789201282,59.93000030517578,1.2926804305957442,60.45000076293945,-0.0024703808113193393
11984,2009-08-11,60.22000122070313,60.91999816894531,60.1500015258789,60.68000030517578,8302200.0,-0.008234518938539104,-1.5666620042470034,-0.7187492549412107,56.950085122834864,64.54572054113933,0.6415138287126183,-0.058860377925725516,-2.955216357964673,-5.467191061950487,41.91363944512358,0.7699966430664134,1.723190048437118,-0.09599895477294496,-1.8899698874214863,1.6979719778755964,-0.9929844210972121,0.8009865115513222,1.3609137884913665,39.881063210430895,-18.374536394489496,0.8969854663242696,8,0.7899990081787038,-0.9200000762939524,-4.377501487731941,-6.545001983642585,0.5499992370605398,1,0.011623994255276271,2.656259685763954,60.72000122070313,-6.249856952126645,59.9000015258789,1.6216221789201282,59.93000030517578,0.011623994255276271
11985,2009-08-12,60.59000015258789,61.04999923706055,60.02999877929688,60.2599983215332,8219600.0,0.0061441202986485255,-1.582276647319603,-0.717396712719564,52.74073437767553,61.00409459474034,0.2035644981896212,-0.3167209168517289,-3.2525718969640565,-5.7540233012589255,41.941073639742314,1.0200004577636648,1.43788197278635,0.19249992370605185,-1.4865077696836977,1.8715076170958014,-0.6470039229888229,1.0320037704009266,0.7878232793932156,69.33339436848959,14.703277485630181,0.839503846694874,8,0.26999855041503906,-1.239999771118164,-4.579999923706055,-6.915000915527344,0.18999862670899148,2,0.0011553011164868732,-1.5666620042470034,60.22000122070313,2.656259685763954,60.72000122070313,-6.249856952126645,59.9000015258789,0.0011553011164868732
11986,2009-08-13,60.31999969482422,60.68999862670898,60.04999923706055,60.68999862670898,8338200.0,-0.004456188431815722,2.4594661470416335,-1.1212026633374732,39.616067000203074,57.38032582131094,0.2716875038459108,0.039580697342799454,-2.9099558543684623,-5.426490639654574,41.45645278646807,0.6399993896484304,1.2340911540608914,-0.13100051879882812,-1.721933515756632,1.4599324781589758,-0.9264670172777301,0.6644659796800738,0.8750413176648308,51.33336385091146,1.8781666868775844,0.7954664984789032,8,0.06999969482421875,-0.9599990844726562,-4.289999961853027,-6.645000457763672,0.34999847412109375,3,0.0016577996456732524,-1.582276647319603,60.59000015258789,-1.5666620042470034,60.22000122070313,2.656259685763954,60.72000122070313,0.0016577996456732524
11987,2009-08-14,60.08000183105469,60.70000076293945,59.63999938964844,60.41999816894531,8961000.0,-0.003978744446017091,1.355554613656593,0.9189116740383503,39.616067000203074,53.89208618629647,0.4299142143743282,0.365250244910996,-2.5883179009446877,-5.121309500285996,40.85457516292583,1.0600013732910156,0.9547661826341312,-0.41349849700927876,-1.909686215293398,1.0826892212748405,-1.1615923561513384,0.33459536213278085,0.9699974060058594,35.333506266276046,-9.183518997900123,0.7480938591420594,8,0.30999755859375,-0.720001220703125,-3.907501220703125,-6.395002365112305,1.0,4,0.004327535179914355,2.4594661470416335,60.31999969482422,-1.582276647319603,60.59000015258789,-1.5666620042470034,60.22000122070313,0.004327535179914355
11988,2009-08-17,59.81999969482422,60.20000076293945,59.59000015258789,59.599998474121094,12926100.0,-0.0043275986735419325,-4.083383666592491,-0.647069383358765,40.24823942233034,50.90844757626505,0.54675095060486,0.7221330314380268,-2.2509150986229898,-4.799528976065865,40.193734226353925,0.6100006103515625,0.5774957327556365,-0.7115005493164048,-2.088228018952293,0.6652269203194834,-1.3998642841343454,-0.023136814498464275,1.0799995422363295,15.753403182400124,-24.255019055653346,0.6883637348179439,8,0.5699996948242188,-0.1999988555908203,-3.5674991607666016,-6.069999694824219,0.9500007629394531,0,0.005516580286496264,1.355554613656593,60.08000183105469,2.4594661470416335,60.31999969482422,-1.582276647319603,60.59000015258789,0.005516580286496264
11989,2009-08-18,59.79999923706055,59.95000076293945,59.5,59.95000076293945,8803000.0,-0.0003343439964176298,4.999949137887188,-0.6818213344430573,37.453864669697815,48.482440602521585,0.4126150025285824,0.807973741858433,-2.142479196036547,-4.717877946169466,39.12420404471519,0.4500007629394531,0.3524251109585066,-0.7470008850097685,-2.0806636320559804,0.5866618620364434,-1.4138322585328709,-0.08016951148666607,0.9650000000000034,19.354799014577072,-15.006926053542639,0.6668313735231043,8,0.47500038146972656,0.1550006866455078,-3.3074989318847656,-5.809999465942383,0.9200019836425852,1,0.006521729007092247,-4.083383666592491,59.81999969482422,1.355554613656593,60.08000183105469,2.4594661470416335,60.31999969482422,0.006521729007092247
11990,2009-08-19,60.36999893188477,60.4900016784668,59.68000030517578,59.77000045776367,10498900.0,0.009531767593585094,-1.0769298485856253,-3.9999491378872354,36.75370492017967,46.451881258279045,-0.18989596185750202,0.3487921452436282,-2.617853297125258,-5.2211689641200465,38.221010716722894,0.8100013732910156,0.13019554278211842,-0.23600120544433167,-1.411977741236285,0.9399753303476217,-0.8239894733403119,0.35198706245164857,0.24320039672851124,72.49986489622499,40.85752371069145,0.587988267895978,8,-0.09499931335449929,-0.024997711181640625,-3.4524993896484446,-5.340000152587898,0.25,2,0.006625832912970919,4.999949137887188,59.79999923706055,-4.083383666592491,59.81999969482422,1.355554613656593,60.08000183105469,0.006625832912970919
11991,2009-08-20,60.95000076293945,61.18999862670898,60.18000030517578,60.54999923706055,9955000.0,0.009607451404945344,1.2954578951475375,0.6666709052299553,50.59525206156501,45.83375862946447,-0.6816809939702537,-0.18310365748337176,-3.0932493413764277,-5.733286227018347,37.158761479389,1.009998321533196,-0.03970589747461872,0.3075006484985323,-0.8633353246135798,1.4783366216106444,-0.27791733805752017,0.8929186350545848,-1.4500007629394531,85.79893143245421,49.96286436731209,0.5854179865560549,8,-0.6050014495849609,-0.3449993133544922,-3.887500762939453,-5.615001678466797,0.31999969482421875,3,-0.0027892039625033727,-1.0769298485856253,60.36999893188477,4.999949137887188,59.79999923706055,-4.083383666592491,59.81999969482422,-0.0027892039625033727
11992,2009-08-21,61.02999877929688,61.41999816894531,60.61000061035156,61.09000015258789,12594000.0,0.0013125187096973967,1.2500013245524337,-0.15000286101201757,49.28717157450017,44.80679846102106,-0.6532259454113003,-0.3171671608160338,-3.0781280118235728,-5.737698784573546,35.38604346954543,0.80999755859375,-0.1128289601237853,0.41149864196778196,-0.7027773569720068,1.5257746409075708,-0.14563935750211243,0.9686366414376764,-1.496198806762699,79.68751241764654,41.67702819036655,0.5571379994698958,8,-0.5699996948242259,-0.42499732971192117,-3.6174983978271555,-4.879999160766609,-0.09999847412110086,4,-0.005898748444243651,1.2954578951475375,60.95000076293945,-1.0769298485856253,60.36999893188477,4.999949137887188,59.79999923706055,-0.005898748444243651
11993,2009-08-24,61.27999877929688,61.27999877929688,60.68999862670898,61.18000030517578,10500700.0,0.004096346141248874,10.800183108261368,-1.6666030898343802,52.14841261621976,44.27327929361938,-0.9112659209521894,-0.5969875686234545,-3.228464937291143,-5.916917813881135,33.48264567816809,0.5900001525879048,-0.10872540733289782,0.660998725891119,-0.4545162645566734,1.7765137163389113,0.1032412306672228,1.2187562211150151,-1.6707508789062544,92.70835816862605,51.57395186350819,0.557757495223895,8,-0.8199996948242259,-0.6749973297119212,-3.762497901916511,-4.704998016357429,-0.3899993896484446,0,-0.0032636578365886626,1.2500013245524337,61.02999877929688,1.2954578951475375,60.95000076293945,-1.0769298485856253,60.36999893188477,-0.0032636578365886626
11994,2009-08-25,61.13999938964844,61.4900016784668,60.849998474121094,61.02000045776367,10808100.0,-0.0022845853857252907,-1.782605090100923,1.200007629510863,57.41934372408154,44.793124776553384,-0.7007300440842528,-0.4634209941993106,-2.9461427206380932,-5.705115265229367,31.58369978533009,0.6400032043457031,-0.10925371166631948,0.5099992752075195,-0.6222268006031442,1.6422253510181832,-0.05611376269781232,1.0761123131128514,-1.4583214785156215,80.66287164291089,33.79733850349638,0.5661130379053301,8,-0.6449985504150391,-0.4949989318847656,-3.597498893737793,-4.519998550415039,-1.3299980163574148,1,-0.0060516672485837475,10.800183108261368,61.27999877929688,1.2500013245524337,61.02999877929688,1.2954578951475375,60.95000076293945,-0.0060516672485837475
11995,2009-08-26,60.63000106811523,61.349998474121094,60.5099983215332,61.2599983215332,10865500.0,-0.008341483916003423,1.0740807022831738,-5.250023842070187,57.543118863284775,46.785019428006905,-0.2061385534202529,0.005096593431069607,-2.2926224445947696,-5.1124573831213596,29.36978659927422,0.8400001525878906,-0.207731668595855,0.026500892639155893,-1.0779638083564436,1.1309655936347554,-0.5257314578586474,0.5787332431369592,-0.8398237309423706,34.35116726701925,-16.551483461789744,0.5522323504978014,8,-0.13500022888182883,0.07999992370606179,-2.982500076293938,-3.9099998474121023,-0.9000015258788991,2,0.001484416147160994,-1.782605090100923,61.13999938964844,10.800183108261368,61.27999877929688,1.2500013245524337,61.02999877929688,0.001484416147160994
11996,2009-08-27,60.4900016784668,60.72999954223633,59.95000076293945,60.56999969482422,11027900.0,-0.0023090778027720082,2.9000162125561477,0.1269815319406586,56.210532909620554,48.62884897349774,-0.04412903079089858,0.04501775806812702,-2.026466847047736,-4.890571691588576,26.205484478654604,0.779998779296875,-0.2627001495431074,-0.04849853515624858,-1.00159308634516,0.9045960160326629,-0.5250458107507043,0.4280487404382072,-0.5978348808163005,35.06497366869621,-19.77109046593533,0.47654727559445553,8,0.0049991607666015625,0.2949981689453125,-2.840001106262207,-3.6100006103515625,-0.6700019836425781,3,0.0021490700911031,1.0740807022831738,60.63000106811523,-1.782605090100923,61.13999938964844,10.800183108261368,61.27999877929688,0.0021490700911031
11997,2009-08-28,60.290000915527344,60.75,60.06000137329102,60.75,10897800.0,-0.0033063441459723064,1.9999999999999691,5.75013113347003,44.79418170532776,49.13395367160856,0.21097949411407058,0.20845077351894759,-1.7190532131980305,-4.595603888171375,24.167961634454077,0.6899986267089773,-0.3112806314269321,-0.21849937438965128,-1.1627394345899589,0.7257406858106563,-0.6906194044898015,0.25362065571049897,-0.3400001525878906,22.07791886094198,-29.60933759938565,0.4721200301001524,8,0.2049999237060547,0.6949996948242188,-2.285001754760742,-3.1850013732910156,0.0,4,0.01625476077881327,2.9000162125561477,60.4900016784668,1.0740807022831738,60.63000106811523,-1.782605090100923,61.13999938964844,0.01625476077881327
11998,2009-08-31,60.43999862670898,60.59000015258789,59.959999084472656,60.040000915527344,10181300.0,0.002487936787259226,-1.2499982970143255,-0.8695619723682528,52.910022474449875,50.851304538803234,0.1767662770170162,0.006822073684467966,-1.7673517979815614,-4.650235251172113,22.518136645113273,0.6300010681152344,-0.2392779695174596,-0.03550167083741229,-0.9379068219553517,0.8669034802805271,-0.48670424639638554,0.41570090472156096,1.0500030517578196,31.818024186156656,-20.480167848593233,0.45120257555897025,8,0.1450023651123118,0.5450019836425852,-1.542499542236321,-2.699998855590813,0.270000457763679,0,0.008107241720721525,1.9999999999999691,60.290000915527344,2.9000162125561477,60.4900016784668,1.0740807022831738,60.63000106811523,0.008107241720721525
11999,2009-09-01,59.93999862670898,60.75,59.61999893188477,60.349998474121094,11890800.0,-0.008272667295843528,-1.1523845508281687,-1.025005483658733,41.6879515932962,51.39955416914951,0.7808257937547864,0.441234378592263,-1.150023196121218,-4.0561695000296965,20.592658758857247,1.1300010681152273,-0.15707436288075627,-0.47950153350830504,-1.368083105030891,0.40908003801428094,-0.9237923192696016,-0.0352107477470085,1.51940299987794,18.49709708076281,-30.338982218098113,0.44429078576129394,9,0.615001678466804,1.0450019836425852,-0.8124990463256765,-2.164999008178704,1.0,1,0.015849195607357647,-1.2499982970143255,60.43999862670898,1.9999999999999691,60.290000915527344,2.9000162125561477,60.4900016784668,0.015849195607357647
12000,2009-09-02,59.7599983215332,60.02000045776367,59.47000122070313,59.66999816894531,8587000.0,-0.0030030081631594596,-1.2449221091639844,-0.21951264898258815,42.67013118778018,50.51898518317342,0.9668751272922478,0.5975264489301608,-0.8368925364046902,-3.7780437307532395,19.08672277874458,0.5499992370605398,-0.05941539528631523,-0.6250017166137667,-1.5609165759825174,0.31091314275498405,-1.092959146298142,-0.15704428692939132,1.6258271972656289,22.656045108837755,-24.795723359987225,0.4679574296843741,9,0.7200031280517578,1.210002899169929,-0.5024986267089844,-1.9849987030029297,1.9800033569335938,2,0.0008367311439465563,-1.1523845508281687,59.93999862670898,-1.2499982970143255,60.43999862670898,1.9999999999999691,60.290000915527344,0.0008367311439465563
12001,2009-09-03,59.68999862670898,59.84000015258789,59.27999877929688,59.84000015258789,8722700.0,-0.0011713470011762706,6.4666090229387185,-1.666680795151183,44.657487001280195,50.004575786148976,0.9379868820539272,0.6836763548904585,-0.6463381191852093,-3.61284215884713,18.2879848741289,0.5600013732910085,0.06172334730576523,-0.6830013275146527,-1.6491462581869456,0.2831436031576402,-1.1660737928508027,-0.1999288621785027,1.5808774342041119,27.89112292138014,-20.222172488969253,0.48307246533614706,9,0.6950016021728587,1.1850013732910298,-0.4324989318847585,-1.9149990081787038,2.840000152587905,3,0.0006701443532861617,-1.2449221091639844,59.7599983215332,-1.1523845508281687,59.93999862670898,-1.2499982970143255,60.43999862670898,0.0006701443532861617
12002,2009-09-04,60.31999969482422,60.349998474121094,59.63000106811523,59.72000122070313,7425300.0,0.01055454988456539,1.1818234362537352,-3.999949137886951,56.21891066578857,50.45685334721218,0.2197948694086449,0.09144209960895466,-1.1720909805916193,-4.149398299997223,17.67043673411755,0.7199974060058665,0.16573072600475314,-0.07400016784667685,-1.0147817823887522,0.8667814466953985,-0.5443909751177145,0.3963906394243608,0.7916061835595727,70.74830285038081,17.775760259013353,0.4703908072710374,9,0.06500053405761719,0.404998779296875,-0.6399984359741211,-2.154998779296875,0.6899986267089844,4,-0.00828912471037202,6.4666090229387185,59.68999862670898,-1.2449221091639844,59.7599983215332,-1.1523845508281687,59.93999862670898,-0.00828912471037202
12003,2009-09-08,60.56999969482422,60.77000045776367,59.9900016784668,60.77000045776367,8792600.0,0.004144562355185899,6.799958038490149,-0.3333354526149856,59.05883704585986,50.63901927185422,-0.15813995997947927,-0.1795789378948882,-1.3234268298621146,-4.310416842696995,17.633179377900532,0.779998779296875,0.14163189185030234,0.18349990844726705,-0.7486912569856017,1.1156910738801358,-0.2825956742691673,0.6495954911637014,0.3950776156326228,86.57714512474551,28.139675617423414,0.4660955827164358,9,-0.2550010681152344,-0.1849994659423828,-0.8499994277954102,-2.404998779296875,-0.020000457763671875,1,-0.0046227304062674834,1.1818234362537352,60.31999969482422,6.4666090229387185,59.68999862670898,-1.2449221091639844,59.7599983215332,-0.0046227304062674834
12004,2009-09-09,60.91999816894531,61.13000106811523,60.65999984741211,60.77999877929688,9303100.0,0.0057784130078344376,-1.4737085148673508,-0.6999942779758939,56.82382040042056,50.55909722042486,-0.6063965308639254,-0.5000862106766704,-1.5802655706226147,-4.5820673301863835,17.542007926247937,0.5600013732910085,0.12474344444970598,0.4984985351562514,-0.45957581837871686,1.4565728886912197,0.01946135838876728,0.9775357119237356,-1.6399993896484304,88.6485059808196,30.668367832822312,0.47903717676748525,9,-0.7149982452392578,-0.5349979400634766,-1.0349969863891602,-2.7549972534179688,0.02000045776366477,2,-0.003447128870396221,6.799958038490149,60.56999969482422,1.1818234362537352,60.31999969482422,6.4666090229387185,59.68999862670898,-0.003447128870396221
12005,2009-09-10,60.65999984741211,61.04999923706055,60.41999816894531,61.040000915527344,8825300.0,-0.004267864894088924,2.1500233651544485,-2.7143051771118545,46.09162286438156,49.434773882064974,-0.38185110079623286,-0.24725151473069218,-1.2230499045913987,-4.235176580757013,17.178631262264993,0.6300010681152344,0.05950340460445602,0.23500022888183736,-0.7261723715315611,1.1961728292952358,-0.24558607132485832,0.715586529088533,-1.3430010223388607,74.59456004222986,19.301625795138378,0.48058630020669796,9,-0.4549999237060547,-0.27499961853027344,-0.7224998474121094,-2.4949989318847656,-0.20000076293945312,3,0.0046158717441673325,-1.4737085148673508,60.91999816894531,6.799958038490149,60.56999969482422,1.1818234362537352,60.31999969482422,0.0046158717441673325
12006,2009-09-11,60.41999816894531,60.88999938964844,60.22999954223633,60.70000076293945,8480200.0,-0.003956506413955063,1.0,0.7368468604125885,42.11884521969522,49.13751427255024,-0.17078338969559326,0.0006597434871338237,-0.8953195645086822,-3.9086362177594793,16.688659770182813,0.6599998474121094,-0.03850909765301225,-0.010001373291018467,-0.9699137259521464,0.9499109793701095,-0.4899575496215789,0.46995480303954196,-1.0667392990112248,52.66647338867235,0.4403164530775072,0.47995617633056287,9,-0.2149982452392578,-0.03499794006347656,-0.2024974822998047,-2.2549972534179688,0.7400016784667969,4,0.021847129253968367,2.1500233651544485,60.65999984741211,-1.4737085148673508,60.91999816894531,6.799958038490149,60.56999969482422,0.021847129253968367
12007,2009-09-14,60.34000015258789,60.72999954223633,60.209999084472656,60.34000015258789,6654400.0,-0.0013240320884110313,-2.9999706564159747,-0.0,37.29729228161584,47.40276647334646,-0.09269499058710551,0.10660035718686345,-0.6915743565991406,-3.7212482127429922,16.795794021506634,0.5200004577636719,-0.10785210017147051,-0.10299930572509908,-1.0499080968314587,0.8439094853812605,-0.5764537012782824,0.3704550898280843,-0.9512064386901784,30.701636974475164,-15.726169964606726,0.47345439555318103,9,-0.13500022888183594,0.04500007629394531,-0.2524995803833008,-2.174999237060547,0.25,0,0.03629430926700228,1.0,60.41999816894531,2.1500233651544485,60.65999984741211,-1.4737085148673508,60.91999816894531,0.03629430926700228
12008,2009-09-15,60.1500015258789,60.52999877929688,59.81000137329102,60.52999877929688,8321100.0,-0.0031488005672608566,2.7894874214466427,-100.0,36.800001627607415,46.859660921603265,0.05793390887382799,0.34002265226295947,-0.39811718978737076,-3.427386977955301,16.761356033052177,0.7199974060058594,-0.16905361226447013,-0.30949802398682635,-1.221557146191266,0.6025610982176133,-0.7655275850890462,0.14653153711539346,-0.7263836648968365,25.757593272258834,-15.664731734224741,0.45602956110221804,9,0.05499839782715554,0.2349987030029368,-0.0625009536743093,-1.9850006103515554,0.15999984741212359,1,0.014297535724654864,-2.9999706564159747,60.34000015258789,1.0,60.41999816894531,2.1500233651544485,60.65999984741211,0.014297535724654864
12009,2009-09-16,60.18999862670898,60.349998474121094,59.7400016784668,60.31000137329102,10831200.0,0.0006649559404061645,5.100061036087586,0.31579898407856877,43.29262761243501,46.928827191009354,0.06384236972603219,0.34861509104353416,-0.31948512017857666,-3.3545701708184126,16.827526426176746,0.6099967956542969,-0.15321386961046102,-0.28900089263916584,-1.1573182443001073,0.5793164590217756,-0.723159568469633,0.14515778319130135,-0.7322531015842486,34.35097609840136,-7.636743708750259,0.434158675830469,9,0.015001296997077418,0.19500160217285867,-0.139998435974114,-2.0249977111816335,0.75,2,0.005981070253618936,2.7894874214466427,60.1500015258789,-2.9999706564159747,60.34000015258789,1.0,60.41999816894531,0.005981070253618936
12010,2009-09-17,60.77000045776367,60.9000015258789,60.16999816894531,60.20000076293945,12261500.0,0.009636182825851103,-1.3174530129819577,-4.749888740542383,53.76343093642773,47.94059873935908,-0.39987518169153446,-0.2106850539613987,-0.7990745390525831,-3.8162821125372375,16.524399201998126,0.7300033569335866,-0.17523870991780655,0.27100086212158203,-0.6051368003655,1.147138524608664,-0.16706796912195898,0.709069693365123,-1.2788098217791344,88.79300989519501,44.03230447862073,0.43806883124353996,9,-0.3899993896484446,-0.38500022888183594,-0.6149997711181641,-2.5349998474121094,-0.22999954223632812,3,0.0027974027919164257,5.100061036087586,60.18999862670898,2.7894874214466427,60.1500015258789,-2.9999706564159747,60.34000015258789,0.0027974027919164257
12011,2009-09-18,60.77999877929688,61.25,60.709999084472656,61.040000915527344,14463600.0,0.00016452725782278854,-1.6999942779759294,-0.45614434286783834,56.9404970573806,48.02077500509153,-0.2670836979808584,-0.24672208818730468,-0.6939010880865126,-3.703378416049709,15.64278384589793,0.5400009155273438,-0.10302229896215209,0.28949928283692117,-0.5713809486793267,1.150379514353169,-0.14094083292120274,0.7199393985950451,-1.2560319346697284,68.87405674558009,20.366558226978526,0.4304401157581255,9,-0.28499794006348367,-0.39499855041504617,-0.674999237060554,-2.2749977111816477,-0.6899986267089915,4,-0.0052648848511201995,-1.3174530129819577,60.77000045776367,5.100061036087586,60.18999862670898,2.7894874214466427,60.1500015258789,-0.0052648848511201995
12012,2009-09-21,60.66999816894531,60.88999938964844,60.41999816894531,60.45000076293945,7237900.0,-0.001809815935518544,-2.3571204751978856,-0.8461369171630854,53.29512800025366,47.38036288891307,-0.11422691053549272,-0.17399551475088515,-0.47536948465689477,-3.4759351829588496,14.333282125309015,0.470001220703125,-0.018165039969680663,0.19749870300292827,-0.6303044069584587,1.0253018129643152,-0.21640285197776876,0.6114002579836253,-1.0769899981032438,61.58924001546091,10.517449611992909,0.4139015549806937,9,-0.17499732971191406,-0.28499794006347656,-0.7949981689453125,-2.164997100830078,-0.6499977111816406,0,0.008076507223591989,-1.6999942779759294,60.77999877929688,-1.3174530129819577,60.77000045776367,5.100061036087586,60.18999862670898,0.008076507223591989
12013,2009-09-22,61.08000183105469,61.16999816894531,60.349998474121094,60.86999893188477,9997200.0,0.006757931011760698,3.2051743532058494,0.9545698878118662,66.76476429081919,48.48491221006847,-0.49649009190289917,-0.6321619578730306,-0.795308188525965,-3.7861561073712053,13.076864491476211,0.8199996948242188,0.08088388147147896,0.6175022125244141,-0.17323089045189022,1.4082353155007183,0.22213566103626192,1.0128687640125662,-1.4207139870462981,88.74183060199022,32.16366283094405,0.3953665514881522,9,-0.5850009918212891,-0.6950016021728516,-1.2050018310546875,-2.575000762939453,-1.5100021362304688,1,-0.00802229312013003,-2.3571204751978856,60.66999816894531,-1.6999942779759294,60.77999877929688,-1.3174530129819577,60.77000045776367,-0.00802229312013003
12014,2009-09-23,60.77000045776367,61.27999877929688,60.70000076293945,61.15999984741211,11175400.0,-0.005075333398785298,-1.1886768008291855,-1.8571143121833111,64.30598421384772,50.508730137786934,-0.2346828849974827,-0.370285991571194,-0.4134284413531759,-3.3808340620818456,11.599132510384075,0.579998016357429,0.07664696902318013,0.32600078582763814,-0.41365565738897914,1.0656572290442554,-0.0438274357806705,0.6958290074359468,-1.0470841275156175,54.054230531307645,-6.533342878190339,0.3698282216083097,9,-0.26000022888183594,-0.38500022888183594,-0.7650003433227539,-2.2649993896484375,-0.9099998474121094,2,-0.0075695093139313,3.2051743532058494,61.08000183105469,-2.3571204751978856,60.66999816894531,-1.6999942779759294,60.77999877929688,-0.0075695093139313
12015,2009-09-24,60.72000122070313,61.0,60.59000015258789,60.88999938964844,9290700.0,-0.0008227618345221233,1.1025666105872687,0.4358934230603519,64.6724086401305,53.014681628946406,-0.1958758229375448,-0.33012408911912416,-0.31418351719738524,-3.253518716627198,10.582371418813036,0.4099998474121094,0.036213880506522855,0.2715015411377024,-0.47399168176619355,1.0169947640415984,-0.10124507031424201,0.6442481525896468,-0.903659943512146,39.78522851259716,-23.908053595732454,0.3727466114519473,9,-0.21000099182129617,-0.33500099182129617,-0.605001449584968,-2.2150001525878977,-1.6700019836425852,3,0.003623145612369205,-1.1886768008291855,60.77000045776367,3.2051743532058494,61.08000183105469,-2.3571204751978856,60.66999816894531,0.003623145612369205
12016,2009-09-25,60.61999893188477,60.959999084472656,60.4900016784668,60.56999969482422,7883600.0,-0.001646941482344122,-3.476266598848299,-0.29411632708020846,55.03354501919519,54.98537637756634,-0.07210225314223351,-0.2317661507871449,-0.1744312638619263,-3.085577225222174,10.357351861160904,0.4699974060058594,-0.02212707985733431,0.16499938964844318,-0.5842746876694491,0.9142734669663355,-0.20963764901050297,0.5396364283073893,-0.715838204567433,29.032297759584452,-32.37362680991766,0.3746370386589455,9,-0.10999870300293679,-0.2349987030029368,-0.3099985122680735,-2.1149978637695384,-1.1299972534179759,4,-0.0013196637704879777,1.1025666105872687,60.72000122070313,-1.1886768008291855,60.77000045776367,3.2051743532058494,61.08000183105469,-0.0013196637704879777
12017,2009-09-28,61.27000045776367,61.540000915527344,60.45000076293945,60.70000076293945,8721100.0,0.01072255917736431,-1.037384043865466,11.400167849239244,60.35503759958553,57.60260259667501,-0.6440374509009601,-0.8480648690868975,-0.7756654193644295,-3.660774992475794,10.358771248690694,1.0900001525878906,0.005373252774759862,0.7660009384155302,-0.06189268484560273,1.593894561676663,0.35205412678496373,1.1799477500460966,-1.2832894473275616,77.31093245114633,18.30045117887721,0.4139468116305654,9,-0.6299991607666016,-0.8600006103515625,-0.7950000762939453,-2.7649993896484375,-2.3400001525878906,0,-0.01925902230063159,-3.476266598848299,60.61999893188477,1.1025666105872687,60.72000122070313,-1.1886768008291855,60.77000045776367,-0.01925902230063159
12018,2009-09-29,60.93000030517578,61.41999816894531,60.88000106811523,61.27999877929688,7556800.0,-0.005549210870697929,-1.4000033908649654,-0.614032739489512,50.14839952638931,58.36435503155883,-0.20311904085036758,-0.4948436925054551,-0.3843628627874409,-3.2580464090355292,10.521402736658416,0.5399971008300852,0.06571590685386752,0.4015007019042969,-0.44715926562906816,1.250160669437662,-0.022829281862385642,0.8258306856709794,-0.8190261023323728,44.03664908639763,-10.761135594925314,0.42432998376668307,9,-0.07500076293945312,-0.5200004577636719,-0.39750003814697266,-2.424999237060547,-1.4099998474121094,1,-0.014935168929168796,-1.037384043865466,61.27000045776367,-3.476266598848299,60.61999893188477,1.1025666105872687,60.72000122070313,-0.014935168929168796
12019,2009-09-30,60.88999938964844,61.09000015258789,60.33000183105469,61.02000045776367,11039300.0,-0.0006565060779090137,4.629607651987171,0.37143324250680443,53.65078019509417,58.35183828252177,-0.05965407667270739,-0.4005587649644582,-0.30632892887969376,-3.1563498804303194,10.88471148748633,0.7599983215332031,0.1568711707424626,0.3139997482299819,-0.5016738695468561,1.12967336600682,-0.09383706065843711,0.7218365571184009,-0.6647030497903117,46.280824984079146,-5.764418158453097,0.40783680888842,9,0.045001983642578125,-0.4799995422363281,-0.3574991226196289,-2.384998321533203,-0.9099998474121094,2,-0.021678431730262515,-1.4000033908649654,60.93000030517578,-1.037384043865466,61.27000045776367,-3.476266598848299,60.61999893188477,-0.021678431730262515
12020,2009-10-01,59.81000137329102,60.93000030517578,59.77000045776367,60.93000030517578,12207800.0,-0.017736870211580547,1.0714302744200463,8.61530561342757,42.3559330946361,56.73133117555015,0.9720710139982458,0.7203079944364958,0.8096080677108048,-2.006418638390393,11.255706472706843,1.1599998474121094,0.24510393222963955,-0.7684984207153249,-1.573882483195618,0.03688564176496811,-1.171190451955475,-0.36580638947517485,1.729999542236321,2.2599381458855943,-47.65339007229205,0.40269203124014724,10,0.8449993133544851,0.5999984741210866,0.7599992752075124,-1.3050003051757884,0.48999786376952414,3,0.0008359678300036144,4.629607651987171,60.88999938964844,-1.4000033908649654,60.93000030517578,-1.037384043865466,61.27000045776367,0.0008359678300036144
12021,2009-10-02,59.72999954223633,60.20000076293945,59.41999816894531,59.81999969482422,9125400.0,-0.001337599552211688,-1.197181433783036,0.08035735573107772,42.35589259968874,55.51586057548737,0.9917614919518982,0.8468802375544868,0.8921550922939119,-1.8704495650959245,12.023420458349118,0.7800025939941406,0.2987342578644814,-0.8505002975463896,-1.6467407951699116,-0.05425979992286756,-1.2486205463581541,-0.452380048734625,1.7746013641357408,14.622687342778896,-36.16258366106404,0.39812024881176183,10,0.75,0.6800003051757812,0.8725013732910156,-1.2249984741210938,1.0200004577636719,4,-0.011384569067256378,1.0714302744200463,59.81000137329102,4.629607651987171,60.88999938964844,-1.4000033908649654,60.93000030517578,-0.011384569067256378
12022,2009-10-05,59.81999969482422,59.93000030517578,59.43999862670898,59.79999923706055,7113800.0,0.0015067830784805114,3.0833187634110106,-0.22222693171703473,45.75833887395057,53.18181330694641,0.8588237675168244,0.7562753423406221,0.7642115944931618,-1.905786035122489,12.189806222810223,0.490001678466804,0.2663576447307392,-0.7355001449584933,-1.5950587909137894,0.12405850099680293,-1.1652794679361378,-0.3057208219808487,1.6012171020507822,20.000076293945312,-32.54854569195415,0.4297793229776467,10,0.6599998474121094,0.5900001525878906,0.8200006484985352,-1.3099994659423828,1.4099998474121094,0,-0.00551651651689955,-1.197181433783036,59.72999954223633,1.0714302744200463,59.81000137329102,4.629607651987171,60.88999938964844,-0.00551651651689955
12023,2009-10-06,60.290000915527344,60.540000915527344,59.34000015258789,60.08000183105469,11766000.0,0.00785692449182318,2.380288198063636,10.49971390425329,51.157430913979766,51.720862940294424,0.2961158927622023,0.2785006417993827,0.26868320643873744,-2.3157598362040517,11.75297909022869,1.2000007629394531,0.22803162420785839,-0.2514989852905245,-1.1191460794344081,0.6161481088533591,-0.6853225323624628,0.18232456178141376,1.0511671362304682,54.28575788225446,-0.5414149330943658,0.4338235470719405,10,0.14999961853027344,0.11999893188476562,0.4499998092651367,-1.7800006866455078,0.579998016357429,1,-0.022557647863649333,3.0833187634110106,59.81999969482422,-1.197181433783036,59.72999954223633,1.0714302744200463,59.81000137329102,-0.022557647863649333
12024,2009-10-07,60.709999084472656,60.77000045776367,59.959999084472656,60.16999816894531,7271500.0,0.0069662989312899715,1.4545359966708282,2.571444141689373,49.278830944108364,50.010465418514194,-0.14895248123056604,-0.16657729615653238,-0.1612046831604772,-2.6789060847009836,10.981284423615037,0.8100013732910156,0.2224051534956928,0.1789991378784208,-0.6743263180237307,1.0323245937805723,-0.24766359007265493,0.6056618658294965,0.5110988933349603,86.16344656665284,34.160772647600496,0.42666272795107585,10,-0.26999855041503906,-0.2999992370605469,0.07500171661376953,-2.019998550415039,0.4400024414062429,2,-0.019601361302167164,2.380288198063636,60.290000915527344,3.0833187634110106,59.81999969482422,-1.197181433783036,59.72999954223633,-0.019601361302167164
12025,2009-10-08,60.93999862670898,61.27999877929688,60.88000106811523,61.06999969482422,9221000.0,0.0037884952348012924,-2.200030518043725,-0.24074231057235806,51.82647864949518,49.65412471076975,-0.3849446394657008,-0.39476425442944674,-0.4063623910651941,-2.8603580638828916,10.785580935920956,0.5699996948242259,0.1321388812768589,0.3949987411498981,-0.476237472530606,1.2662349548304022,-0.04061936569035396,0.8306168479901501,-1.5999984741210866,82.4742065325747,31.258743344446472,0.435618106840251,10,-0.4999980926513601,-0.5299987792968679,-0.1699981689453054,-2.24999809265136,0.490001678466804,3,-0.015753185200301223,1.4545359966708282,60.709999084472656,2.380288198063636,60.290000915527344,3.0833187634110106,59.81999969482422,-0.015753185200301223
12026,2009-10-09,61.7400016784668,61.7400016784668,60.81000137329102,60.81000137329102,9247900.0,0.01312771693117809,-1.0000000000000153,-7.153789723876429,60.55227967162078,49.676040496551444,-1.1279877109512029,-1.1497539697950003,-1.2328499564000097,-3.6041139680600054,11.064876864417176,0.9300003051757741,0.08928702908429642,1.1290016174316406,0.1101495329475668,2.1478537019157145,0.6195755751896002,1.638427659673681,-2.3612015533447277,100.0,48.02730475383699,0.5094260422420384,10,-1.2000007629394531,-1.230001449584961,-1.015000343322754,-3.0500011444091797,0.4499969482421804,4,-0.023323654069618893,-2.200030518043725,60.93999862670898,1.4545359966708282,60.709999084472656,2.380288198063636,60.290000915527344,-0.023323654069618893
12027,2009-10-12,62.52999877929688,62.7400016784668,61.86999893188477,61.88999938964844,12697200.0,0.01279554712266262,-1.558830459222059,0.6881711608981482,63.302713122407674,51.13763089610904,-1.92264476546233,-1.862774967655902,-2.0116836105911133,-4.3323797442723375,11.717509514105451,1.0,0.06946730867544915,1.8094987869262766,0.4876107122920743,3.131386861560479,1.1485547496091755,2.470442824243378,-3.056750592041027,93.8234469140237,44.580858612698165,0.6609440373171025,10,-1.4899978637695384,-1.4899978637695384,-1.8999986648559641,-3.839998245239265,-0.3600006103515696,0,-0.028466317192480495,-1.0000000000000153,61.7400016784668,-2.200030518043725,60.93999862670898,1.4545359966708282,60.709999084472656,-0.028466317192480495
12028,2009-10-13,61.0099983215332,61.4000015258789,60.63000106811523,60.91999816894531,23501200.0,-0.02430833979588909,-1.2985281976826455,0.14062537252938356,51.801784773294834,50.932186960353555,-0.435947792983562,-0.28990586573807775,-0.5047220121382594,-2.7448089347803943,12.438297259059524,1.8999977111816548,0.06791900658721772,0.2464984893798814,-1.053011899937033,1.5460088786967958,-0.40325670527857227,0.896253684038335,-1.3407449248046888,37.76972148619369,-10.415436445982316,0.6497551946584565,10,0.030002593994140625,0.030002593994140625,-0.4549989700317383,-2.2549972534179688,1.3100013732910156,1,0.0036059863424955374,-1.558830459222059,62.52999877929688,-1.0000000000000153,61.7400016784668,-2.200030518043725,60.93999862670898,0.0036059863424955374
12029,2009-10-14,60.54999923706055,61.2400016784668,60.13999938964844,61.209999084472656,18951100.0,-0.007539732783606756,2.0555405441203742,-7.3333192048488955,48.79772348476464,51.647941448145616,-0.032687046663532726,0.20917070599534782,-0.06208642618027227,-2.2157155910486352,13.106809817498693,1.1000022888183594,-0.021496846999156105,-0.23150062561035156,-1.5073205515455754,1.0443193003248723,-0.8694105885779635,0.40640933735726037,-0.6965009434277363,15.769211018596632,-32.09551995559559,0.6379099629676132,10,0.4900016784667969,0.4900016784667969,-0.19999980926513672,-1.7549991607665945,1.8800010681152344,2,0.005284883548410724,-1.2985281976826455,61.0099983215332,-1.558830459222059,62.52999877929688,-1.0000000000000153,61.7400016784668,0.005284883548410724
12030,2009-10-15,60.93999862670898,60.93999862670898,60.290000915527344,60.43000030517578,14076600.0,0.006440947887076609,1.5490190211903823,-0.7727249082449391,52.173910789994615,52.7388323581796,-0.27439527978685163,-0.1764884982292827,-0.44561033354020196,-2.5414753042108273,13.039811838531145,0.6499977111816335,-0.03835427932990143,0.14999885559081605,-1.1277621754589617,1.4277598866405938,-0.48888165993407284,0.7888793711157049,-0.9133101299861295,30.76917433884725,-18.67312773184711,0.6388805155248896,10,0.10000228881836648,0.10000228881836648,-0.644998550415032,-1.8799972534179616,1.3700027465820455,3,0.0034460601231107724,2.0555405441203742,60.54999923706055,-1.2985281976826455,61.0099983215332,-1.558830459222059,62.52999877929688,0.0034460601231107724
12031,2009-10-16,60.459999084472656,60.709999084472656,60.25,60.56999969482422,13911200.0,-0.007876592600150611,1.3589733557650925,-0.21568818113140106,44.36716600833503,52.58425759533343,0.35765572624397635,0.29334839423691506,0.052184298512685245,-1.9827692971467599,12.512301241768645,0.6899986267089773,-0.08043536573182308,-0.3140007019042983,-1.6002746673478043,0.9722732635392077,-0.9571376846260478,0.32913628081745117,-0.31999969482421875,12.30766973553901,-32.22106680397657,0.6431369827217526,10,0.5800018310546875,0.5800018310546875,-0.16499900817871094,-1.3699989318847656,2.229999542236321,4,0.016043685666416785,1.5490190211903823,60.93999862670898,2.0555405441203742,60.54999923706055,-1.2985281976826455,61.0099983215332,0.016043685666416785
12032,2009-10-19,61.15999984741211,61.47000122070313,60.41999816894531,60.61000061035156,11443300.0,0.011577915539850325,-1.258061075903951,-4.9999653211263695,51.523175930318864,52.624895930482225,-0.1478217042467378,-0.38795089541991246,-0.6205533101033041,-2.604143858516565,12.709747158348433,1.0500030517578196,0.03092698515623482,0.36149997711181925,-0.9350584650150822,1.6580584192387207,-0.286779243951635,1.0097791981752735,-0.9099998474121094,76.69165815770413,30.774630057411727,0.6482792210634518,10,0.1900005340576172,-0.11999893188476562,-0.8649997711181641,-2.0699996948242188,2.020000457763672,0,0.01684105267931013,1.3589733557650925,60.459999084472656,1.5490190211903823,60.93999862670898,2.0555405441203742,60.54999923706055,0.01684105267931013
12033,2009-10-20,60.59000015258789,61.59000015258789,60.5099983215332,61.31000137329102,15725600.0,-0.009319811907231967,-1.4545359966708282,-1.3090949444787512,48.143568621841126,52.498755672452525,0.5243489948593876,0.15120947014624875,-0.0557868854900434,-1.968093574563511,12.603613963632457,1.0800018310546875,0.1459878960636729,-0.18399963378906392,-1.4766734614096677,1.1086741938315399,-0.8303365475993658,0.462337280021238,-0.3400001525878906,31.034519045852637,-14.223611048200095,0.6463369138103012,10,0.8500003814697266,0.4500007629394531,-0.2950000762939453,-1.5,2.7099990844726562,1,0.02607687757680166,-1.258061075903951,61.15999984741211,1.3589733557650925,60.459999084472656,1.5490190211903823,60.93999862670898,0.02607687757680166
12034,2009-10-21,60.31000137329102,61.08000183105469,60.27999877929688,60.599998474121094,12529900.0,-0.004621204465946938,-3.571416115355836,0.40277306828295145,53.43406650988677,52.677376545829375,0.8287981449714579,0.41632447078361423,0.2317360751716322,-1.6329014419067889,12.248381603912154,0.8000030517578054,0.2409241522799732,-0.44099845886229616,-1.7502349010001765,0.8682379832755842,-1.0956166799312328,0.21361976220664047,2.430000305175774,4.477713914818919,-44.310122613961795,0.6546182210689399,10,1.1299991607665945,0.729999542236321,-0.015001296997077418,-1.220001220703132,2.5799980163574148,2,0.03332777774439499,-1.4545359966708282,60.59000015258789,-1.258061075903951,61.15999984741211,1.3589733557650925,60.459999084472656,0.03332777774439499
12035,2009-10-22,60.93999862670898,61.2400016784668,60.040000915527344,60.1500015258789,9926600.0,0.010445983072004283,-1.3762430834891652,-2.7241551676511104,57.72669208500884,52.36342236953916,0.22216378719392793,-0.2069568481756363,-0.39518923780698145,-2.210347483669203,11.958306171017203,1.2000007629394531,0.2977395938700411,0.17799892425536257,-1.133835065502808,1.4898329140135331,-0.4779180706237227,0.8339159191344478,1.7508029937744212,58.064397043730764,4.750217154030381,0.6559169948790852,10,0.45000267028809304,0.10000228881836648,-0.644998550415032,-1.8499984741210866,1.9000015258789134,3,0.024450307056846032,-3.571416115355836,60.31000137329102,-1.4545359966708282,60.59000015258789,-1.258061075903951,61.15999984741211,0.024450307056846032
12036,2009-10-23,60.540000915527344,61.04999923706055,60.11999893188477,60.86000061035156,10743900.0,-0.006563795867995381,1.6571553133514783,-0.4050643913604033,54.42261639759123,51.37674495567066,0.4850485100289319,0.19683199852016742,0.01199999567390364,-1.758792672474911,11.830722759680315,0.9300003051757741,0.3281389610964993,-0.21799888610839702,-1.5321417316385961,1.096143959421802,-0.8750703088734966,0.43907253665670254,2.044768676757812,32.25808039416917,-24.226227390881206,0.6570714227651008,10,0.27499961853027344,0.5,-0.1575002670288086,-1.239999771118164,2.9699974060058594,4,0.029236875305525656,-1.3762430834891652,60.93999862670898,-3.571416115355836,60.31000137329102,-1.4545359966708282,60.59000015258789,0.029236875305525656
12037,2009-10-26,60.09000015258789,60.93000030517578,59.959999084472656,60.68999862670898,11809200.0,-0.007433114571097299,-1.2558151913557247,1.8749970197648969,48.76846688937882,51.039709635235546,0.6174706210243528,0.5838307226349073,0.4718485385382536,-1.2542186414258296,10.869114415987687,0.970001220703125,0.31717573682824707,-0.6089996337890611,-1.932278898655298,0.7142796310771757,-1.270639266222176,0.052639998644053776,2.3929786926269543,7.975520424999122,-46.77155307111444,0.6616396324331181,10,0.6849994659423828,0.9500007629394531,0.35000038146972656,-0.7399997711181641,3.7900009155273366,0,0.043268405184204495,1.6571553133514783,60.540000915527344,-1.3762430834891652,60.93999862670898,-3.571416115355836,60.31000137329102,0.043268405184204495
12038,2009-10-27,60.02000045776367,60.4000015258789,59.93999862670898,60.29999923706055,10269600.0,-0.0011649142061319617,-1.090910667221461,0.4666658189540129,45.55985029876912,50.6799459479027,0.59482288837129,0.613620619432794,0.5594675789601737,-1.130935730527483,9.84580143702673,0.4600028991699219,0.1808751245841691,-0.6334993362426786,-1.9856007746185398,0.7186021021331825,-1.3095500554306128,0.04255138294525551,2.311599601806641,6.1539725577196815,-42.775970342188145,0.6760507191879309,10,0.7449989318847656,1.0200004577636719,0.4200000762939453,-0.6599998474121094,4.140003204345717,1,0.052649114017181864,-1.2558151913557247,60.09000015258789,1.6571553133514783,60.540000915527344,-1.3762430834891652,60.93999862670898,0.052649114017181864
12039,2009-10-28,59.56999969482422,60.099998474121094,59.5,60.02000045776367,13837000.0,-0.007497513487293661,-1.0338926066013643,1.6071525885558584,41.426783778119116,49.485820724360984,0.9959236667653926,1.0115210739731282,1.0228666852330832,-0.6249374098293856,9.67054942248251,0.5999984741210938,-0.0679926832467288,-1.0175001144409208,-2.447609964461492,0.4126097355796503,-1.7325550394512064,-0.30244518943063525,2.570272250117185,4.022967086209882,-38.98407027967918,0.7150549250102866,10,0.9750003814697266,1.470001220703125,0.8700008392333984,-0.20999908447265625,4.790000915527344,2,0.06261540307780811,-1.090910667221461,60.02000045776367,-1.2558151913557247,60.09000015258789,1.6571553133514783,60.540000915527344,0.06261540307780811
12040,2009-10-29,59.86000061035156,60.02000045776367,59.5099983215332,59.81999969482422,13954500.0,0.004868237653399499,1.833340397575552,-0.08889077268681389,37.433134353476916,48.71537276271008,0.5996766579580708,0.7646626893188966,0.7315345886416367,-0.8578036236932718,10.172830494798493,0.5100021362304688,-0.13741223053703777,-0.729999160766603,-2.1545503285044276,0.6945520069712217,-1.4422747446355189,-0.01772357689768711,2.0162441400957007,23.225857261341346,-12.052619195514936,0.7122755838689134,10,0.6849994659423828,1.1800003051757812,0.5874996185302734,-0.23999977111816406,4.510002136230469,3,0.050618088012062135,-1.0338926066013643,59.56999969482422,-1.090910667221461,60.02000045776367,-1.2558151913557247,60.09000015258789,0.050618088012062135
12041,2009-10-30,59.04999923706055,59.88000106811523,58.77999877929688,59.709999084472656,20966900.0,-0.013531596475642949,1.1999961853172891,-16.499618539004388,26.799991251623,45.968352242854984,1.3283233913043375,1.603310663125491,1.512066994805096,0.005841076133762613,10.538601056243905,1.1000022888183452,-0.17290347420127716,-1.5060005187988281,-3.0448500460420433,0.032849008444387096,-2.2754252824204357,-0.7365757551772205,2.5886210383419908,12.558151913556959,-14.682141774414685,0.7694247636216089,10,1.135000228881836,1.710000991821289,1.397500991821289,0.9050006866455078,5.200000762939453,4,0.064182912184505,1.833340397575552,59.86000061035156,-1.0338926066013643,59.56999969482422,-1.090910667221461,60.02000045776367,0.064182912184505
12042,2009-11-02,59.4900016784668,59.86999893188477,58.90999984741211,59.1500015258789,12297500.0,0.007451353888080936,-1.3414511604538712,-0.5151518654452034,38.162016537489734,44.859290900149276,0.7001476548295784,1.1987800694892599,1.0445218970792212,-0.3836420266150924,10.924138313333332,0.9599990844726634,-0.26478429863929165,-1.0494981765747085,-2.6281375472274107,0.5291411940779938,-1.838817861901063,-0.2601784912483538,1.8055840174030635,43.82726514926738,17.178663092357375,0.789319685326352,11,0.5199985504150391,1.269998550415039,0.9574985504150391,0.8549995422363352,4.889995574951172,0,0.06757432391402163,1.1999961853172891,59.04999923706055,1.833340397575552,59.86000061035156,-1.0338926066013643,59.56999969482422,0.06757432391402163
12043,2009-11-03,58.93000030517578,60.040000915527344,58.79999923706055,60.040000915527344,17177000.0,-0.00941336959978123,1.2342360299676953,-3.264706212343838,37.57669617986171,43.09736086347982,1.1174242342734857,1.7409277732104869,1.5618459989829034,0.22397548137402623,11.47152272399962,1.2400016784667969,-0.2714424051311113,-1.541499519348143,-3.2749624207119226,0.19196338201563634,-2.408230970030033,-0.6747680686662534,2.063714960705319,11.36375458775203,-15.972767830133979,0.8667314506818913,11,1.0799999237060547,1.8299999237060547,1.5950002670288086,1.6750011444091797,5.839996337890611,1,0.0839979761972729,-1.3414511604538712,59.4900016784668,1.1999961853172891,59.04999923706055,1.833340397575552,59.86000061035156,0.0839979761972729
12044,2009-11-04,59.52000045776367,60.06000137329102,58.97000122070313,59.13000106811523,13928700.0,0.010011881037375048,-2.070426924275537,-0.3513506082892359,39.434539352682314,41.064899448776885,0.4510057509384495,1.11433748405085,0.93965780472044,-0.29357731925326647,11.728250779860673,1.1300010681152415,-0.3896245723442675,-0.8919994354248075,-2.672059106558997,0.8880602357093821,-1.7820292709918988,-0.0019695998577162754,1.208068829727324,57.81251396980976,29.63333050053809,0.8900298355670943,11,0.39499855041503906,1.239999771118164,1.1124992370605469,1.085000991821289,5.329998016357436,2,0.07795704248420399,1.2342360299676953,58.93000030517578,-1.3414511604538712,59.4900016784668,1.1999961853172891,59.04999923706055,0.07795704248420399
12045,2009-11-05,59.97999954223633,60.20000076293945,59.68000030517578,59.81000137329102,9190300.0,0.007728479182373071,-1.4186050637852416,0.43589342306034395,46.41791427180567,40.17548810146737,-0.17823301699062455,0.6100053685811275,0.46859354608341164,-0.6756429333151885,11.283505933935878,0.6800003051757812,-0.43065976699150355,-0.38400039672851705,-2.1558665425762555,1.3878657491192214,-1.2699334696523863,0.5019326761953522,0.5143012842713759,84.50697793120115,52.07624515793961,0.88593307292387,11,-0.125,0.7800006866455078,0.6925010681152344,0.6250019073486328,4.979999542236328,3,0.07302435981232303,-2.070426924275537,59.52000045776367,1.2342360299676953,58.93000030517578,-1.3414511604538712,59.4900016784668,0.07302435981232303
12046,2009-11-06,60.29999923706055,60.34000015258789,59.56999969482422,59.93999862670898,8518500.0,0.005335106656659594,2.4999826605631847,2.1176734583970425,43.19619737437751,39.55634704424501,-0.5988305890922305,0.18613618726973868,0.14553225086306298,-0.924318154625908,10.222145545695813,0.7700004577636719,-0.49744030585195986,0.007999420166015625,-1.6412240484924183,1.6572228888244496,-0.8166123141632013,0.8326111544952326,-1.5200004577636648,97.40253949695568,67.65532088679305,0.8246117343292166,11,-0.7099990844726562,0.46000099182128906,0.23250102996826172,0.345001220703125,4.439998626708984,4,0.06749591311802283,-1.4186050637852416,59.97999954223633,-2.070426924275537,59.52000045776367,1.2342360299676953,58.93000030517578,0.06749591311802283
12047,2009-11-09,60.75,60.75,60.290000915527344,60.41999816894531,11773800.0,0.007462699313980803,1.7878577703796181,0.9166701987877579,51.29032119131751,40.19306603230594,-1.056463280501049,-0.4258906830398246,-0.29591657904352076,-1.3090742316087187,8.148605971913772,0.45999908447265625,-0.6523378705916372,0.5470001220703153,-0.7477187675384229,1.8417190116790536,-0.10035932273405734,1.194359566874688,-1.9388011932372962,100.0,67.50681976579364,0.6473594448043705,11,-0.9850006103515625,0.010000228881835938,-0.30500030517578125,-0.03999900817871094,4.0500030517578125,0,0.057613168724279795,2.4999826605631847,60.29999923706055,-1.4186050637852416,59.97999954223633,-2.070426924275537,59.52000045776367,0.057613168724279795
12048,2009-11-10,61.22999954223633,61.38999938964844,60.599998474121094,60.7400016784668,11776500.0,0.0079012270326968,-1.0519390444484078,1.484833772599066,57.1874839812555,41.944254943765536,-1.505046062842581,-0.9365822648845636,-0.7664458436737931,-1.7251656694633226,8.000690313917714,0.7900009155273438,-0.7437263622955896,1.0159996032714815,-0.31092581488591975,2.342925021428883,0.3525368941927809,1.6794623123501822,-2.341248687744134,93.38843105481186,54.9823521534493,0.6634627090787016,11,-1.1450004577636719,-0.4699993133544922,-0.7849998474121094,-0.44499969482421875,3.2400016784667827,1,0.05144533292065079,1.7878577703796181,60.75,2.4999826605631847,60.29999923706055,-1.4186050637852416,59.97999954223633,0.05144533292065079
12049,2009-11-11,60.86999893188477,61.06999969482422,60.6500015258789,60.9000015258789,11179500.0,-0.0058794808597577575,1.270266926479269,-0.061230050603318605,49.42904046438469,43.277133400533074,-1.0518625089298084,-0.5811760798710068,-0.3848439771028538,-1.293121268149477,8.416140691245461,0.579998016357429,-0.7557158320579305,0.6399990081787195,-0.7114751748860044,1.9914731912434434,-0.03573808335364248,1.3157360997110814,-1.8311731652832037,71.4285414858881,34.04226301212601,0.6757370915323632,11,-0.7849998474121165,-0.10999870300293679,-0.44499874114990945,0.005001068115234375,3.5000038146972585,2,0.06407093444417211,-1.0519390444484078,61.22999954223633,1.7878577703796181,60.75,2.4999826605631847,60.29999923706055,0.06407093444417211
12050,2009-11-12,61.1500015258789,61.43000030517578,60.61999893188477,60.63999938964844,13683100.0,0.0046000098391238975,-1.945443196005044,-16.998601398609214,55.07487203964737,46.41878682142467,-1.2623886424409037,-0.8902844559974454,-0.6337434535266269,-1.4910561819745425,9.010665848122123,0.8100013732910085,-0.7237503579817073,0.9095014572143469,-0.46820765954674926,2.287210573975443,0.22064689883379884,1.598356015594895,-1.9701053418945165,84.94630712814879,44.973486769726655,0.6888545583805471,11,-1.035001754760735,-0.3900012969970632,-0.7250013351440359,-0.27500152587889204,3.1800003051757884,3,0.06050689870672121,1.270266926479269,60.86999893188477,-1.0519390444484078,61.22999954223633,1.7878577703796181,60.75,0.06050689870672121
12051,2009-11-13,61.43000030517578,61.58000183105469,61.040000915527344,61.09000015258789,9950500.0,0.00457888425691011,-1.454557276991235,0.6666641734109328,61.472588758546344,49.00885040154207,-1.306693590466324,-1.153002177330869,-0.876487581429231,-1.6937111636693132,9.748218084911796,0.5400009155273438,-0.6022301167038151,1.1410001754760728,-0.33409677589554576,2.6160971268476914,0.40345169979025997,1.8785486511618856,-2.0700957914960867,88.37198299060225,42.51959560718821,0.7375484756858103,11,-1.239999771118164,-0.6700000762939453,-1.005000114440918,-0.5550003051757741,3.099998474121108,4,0.057463759755173704,-1.945443196005044,61.1500015258789,1.270266926479269,60.86999893188477,-1.0519390444484078,61.22999954223633,0.057463759755173704
12052,2009-11-16,62.18999862670898,62.349998474121094,61.40999984741211,61.45000076293945,13767500.0,0.012371777922149274,-1.2926804305957442,2.1764633284340467,66.61558988714816,52.23539414679611,-1.8365535927016197,-1.9308761094422948,-1.6099418191896433,-2.384094537320067,10.02317126599304,0.9399986267089844,-0.4407420662058499,1.8494985580444236,0.18642042088894328,3.512576695199904,1.0179594894666835,2.681037626622164,-2.608084381291782,90.85715157645049,38.33151771256857,0.8315390685777395,11,-1.529998779296868,-1.4299983978271413,-1.6649980545043874,-1.3149986267089702,2.3800010681152415,0,0.04100336538623739,-1.454557276991235,61.43000030517578,-1.945443196005044,61.1500015258789,1.270266926479269,60.86999893188477,0.04100336538623739
12053,2009-11-17,62.16999816894531,62.43999862670898,61.790000915527344,61.959999084472656,11421400.0,-0.0003216024795837935,-1.3636477132433262,0.28378336580990654,71.31144157890797,55.777272171932296,-1.4624156665494326,-1.8829782650084184,-1.571141883488849,-2.299157816065126,10.22710943318303,0.6499977111816335,-0.10045068083029207,1.7504981994628892,-0.10182214053290295,3.6028185394586814,0.8243380294649967,2.6766583694607817,-2.2559138160836483,85.16480752543508,25.40906322741383,0.9261601699978945,11,-1.164999008178711,-1.5599994659423828,-1.1299972534179688,-1.1599979400634766,2.529998779296875,1,0.0423034415356669,-1.2926804305957442,62.18999862670898,-1.454557276991235,61.43000030517578,-1.945443196005044,61.1500015258789,0.0423034415356669
12054,2009-11-18,62.31999969482422,62.4900016784668,61.95000076293945,62.06999969482422,11522100.0,0.002412763878024915,-1.2040949785908914,1.1904813805631245,70.63755296406774,58.468343137739204,-1.3113734722721517,-1.9759846029883121,-1.7114965192775955,-2.3884397644107906,10.764164874037355,0.5400009155273438,0.11228934672527657,1.7999998092651381,-0.23628086367229884,3.836280482202575,0.7818594727964197,2.8181401457338566,-2.052287343623931,90.90899818445153,25.43643993482864,1.0181403364687187,11,-1.289999008178711,-1.6849994659423828,-1.279998779296875,-1.3099994659423828,2.6200027465820312,2,0.03449938280499465,-1.3636477132433262,62.16999816894531,-1.2926804305957442,62.18999862670898,-1.454557276991235,61.43000030517578,0.03449938280499465
12055,2009-11-19,62.43000030517578,62.4900016784668,61.63999938964844,62.2400016784668,13298200.0,0.0017650932427828447,4.483861440964745,0.7599945068359375,82.12925137013491,62.794238026156684,-1.1591955893807935,-2.0750220078855506,-1.801991319484685,-2.4339099705433895,11.43247658803443,0.8500022888183594,0.39972432836374594,1.8355003356933608,-0.3676687960909746,4.038669467477696,0.7339157698011931,2.9370849015855285,-1.8067216616128547,95.86197643307578,22.71724013626259,1.1015845658921684,11,-1.039999008178711,-1.7950000762939453,-1.3899993896484375,-1.4200000762939453,2.5100021362304688,3,0.031074842734630126,-1.2040949785908914,62.31999969482422,-1.3636477132433262,62.16999816894531,-1.2926804305957442,62.18999862670898,0.031074842734630126
12056,2009-11-20,62.31000137329102,62.61999893188477,61.72000122070313,61.81999969482422,16300200.0,-0.0019221356927465738,-1.6086942099415062,2.5789748428936066,78.5424929265975,65.82225710785445,-0.809188643250728,-1.9137384248189093,-1.6557416528037834,-2.253734434429944,12.187710518942717,0.8999977111816406,0.6535984101415977,1.6270013809204187,-0.7053618840507454,3.9593646458915828,0.46081974843483664,2.7931830134060007,-1.3880470441434767,74.38034767366358,-2.370700604795829,1.1661816324855827,11,-0.700002670288093,-1.6100025177001953,-1.270000457763679,-1.3000011444091868,2.6000022888183665,4,0.03241855903135216,4.483861440964745,62.43000030517578,-1.2040949785908914,62.31999969482422,-1.3636477132433262,62.16999816894531,0.03241855903135216
12057,2009-11-23,62.68999862670898,63.099998474121094,62.41999816894531,62.4900016784668,13868100.0,0.006098495346540611,-2.999955121732301,0.40815563911528424,89.49579461534488,69.41206940053105,-0.9890684334846753,-2.2018532200018157,-2.001952367116111,-2.553330298813229,13.378404023238467,0.789997100830071,0.8459491919577857,1.8769987106323143,-0.6014561350101246,4.355453556274753,0.6377712878110984,3.11622613345353,-1.4623962690687335,71.91780106079956,-12.56297499349138,1.2392274228212188,11,-0.8299999237060476,-1.749999999999993,-1.6499977111816335,-1.6799983978271413,1.720005035400412,0,0.02935077672507691,-1.6086942099415062,62.31000137329102,4.483861440964745,62.43000030517578,-1.2040949785908914,62.31999969482422,0.02935077672507691
12058,2009-11-24,63.18000030517578,63.4000015258789,62.6500015258789,62.93000030517578,9681200.0,0.007816265579850157,1.1739053516143747,1.2500190737774153,89.27038591476233,73.83888556168414,-1.311267291754838,-2.574998802731031,-2.4456518781801364,-2.9694839670448516,14.76220698889521,0.75,1.070446208310436,2.209000396728513,-0.4527192790212524,4.870720072478278,0.8781405588536302,3.5398602346033954,-1.5779187242393675,87.49994581402541,-0.3395549792919752,1.3308598378748826,11,-1.1700000762939453,-2.0900001525878906,-1.984999656677246,-2.1700000762939453,1.5,1,0.022000623344957004,-2.999955121732301,62.68999862670898,-1.6086942099415062,62.31000137329102,4.483861440964745,62.43000030517578,0.022000623344957004
12059,2009-11-25,63.29999923706055,63.43999862670898,62.93000030517578,63.38000106811523,7186700.0,0.001899318317586829,4.100061036087878,-0.3200073242187216,88.42592510830423,77.54455812486823,-1.1737541373690092,-2.5309929764649937,-2.518289017581317,-3.007960202918049,16.45708667054868,0.509998321533196,1.2201070263274474,2.1424993515014634,-0.6264397080303397,4.9114384110332665,0.7580298217355619,3.526968881267365,-1.338333667135636,92.22225283400374,3.797576799296536,1.3844695297659,11,-1.0599994659423828,-2.190000534057617,-2.0599985122680664,-2.289999008178711,0.6300010681152344,2,0.022116867741792667,1.1739053516143747,63.18000030517578,-2.999955121732301,62.68999862670898,-1.6086942099415062,62.31000137329102,0.022116867741792667
12060,2009-11-27,62.88999938964844,63.09000015258789,62.0099983215332,62.52000045776367,6081200.0,-0.006477090874466573,1.8051978934956974,-4.6248807934392815,79.36508211114551,79.53261294182369,-0.5486787499624057,-1.9840789881742111,-2.0834131674381524,-2.531566267054359,17.64564188648582,1.2900009155273438,1.2902756561976645,1.5809995651245146,-1.2204048657592779,4.382403996008307,0.18029734968261835,2.9817017805664108,0.5499992370605398,68.02325194560959,-18.469935046271672,1.4007022154418964,11,-0.4650001525878906,-1.7800006866455078,-1.649998664855957,-1.8799991607666016,1.55999755859375,4,0.03259664607494406,4.100061036087878,63.29999923706055,1.1739053516143747,63.18000030517578,-2.999955121732301,62.68999862670898,0.03259664607494406
12061,2009-11-30,62.84000015258789,62.97999954223633,62.2400016784668,62.77999877929688,10815400.0,-0.0007950268332929111,3.352926656868135,0.16216634190094273,76.05986318454133,80.58197664153406,-0.31026517545571863,-1.7239730276709793,-2.008928358962123,-2.4085623996013226,17.98712944986654,0.7399978637695312,1.461102980444707,1.3415002822875977,-1.3260450207922219,4.009045585367417,0.007727630747687897,2.6752729338275074,0.5999984741210866,58.042073701002785,-25.637883382373836,1.3337726515399084,11,-0.3000011444091797,-1.730001449584961,-1.6249990463256836,-1.8299999237060547,1.1500015258789062,0,0.03341824130679738,1.8051978934956974,62.88999938964844,4.100061036087878,63.29999923706055,1.1739053516143747,63.18000030517578,0.03341824130679738
12062,2009-12-01,63.5099983215332,63.65999984741211,62.95000076293945,62.95000076293945,12302300.0,0.010661969562673956,-1.5357220708446866,9.33307902600403,77.14286233292549,81.22991228086933,-0.8642114691795015,-2.189624490885251,-2.642604488794049,-3.0047509165540873,18.610912232457295,0.8199996948242188,1.6019700790137463,1.8104986190795884,-0.8254505305026498,4.446447768661834,0.49252404428846575,3.128473193870711,-1.5,90.9090068387055,8.10775207684759,1.3179745747911225,12,-0.8599987030029297,-2.289999008178711,-2.5824975967407227,-2.499998092651367,0.7000007629394531,1,0.022043857307133763,3.352926656868135,62.84000015258789,1.8051978934956974,62.88999938964844,4.100061036087878,63.29999923706055,0.022043857307133763
12063,2009-12-02,63.88000106811523,64.23999786376953,63.43999862670898,63.5099983215332,10896100.0,0.005825897596608343,-2.137238769129445,0.6607220708446739,85.74825167221523,82.90887880399681,-1.0796815233378183,-2.2870285298019013,-2.9844545159668243,-3.3106571951665913,19.72528060512549,0.799999237060554,1.7013821893701504,1.9330013275146385,-0.5320562263174011,4.398058881346678,0.7004725505986187,3.1655301044306583,-1.8370027160644469,83.85664262095383,-0.3673549532713025,1.2325287769160185,12,-0.9400024414062429,-2.370002746582024,-2.9725008010864187,-2.8700008392333913,0.3400001525878835,2,0.008296846980779149,-1.5357220708446866,63.5099983215332,3.352926656868135,62.84000015258789,1.8051978934956974,62.88999938964844,0.008296846980779149
12064,2009-12-03,64.16000366210939,64.73000335693361,63.86999893188477,64.05000305175781,12520100.0,0.004383259068759138,-2.6595243892542597,0.2972967400045805,85.74825167221536,83.31098994867241,-1.197121568525752,-2.3205669680791914,-3.222476488045345,-3.5324276188126404,21.075683862227756,0.8600044250488352,1.7104283922336094,1.9810037612915181,-0.3940417621946892,4.356049284777718,0.7934809995484144,3.168526523034622,-2.02912532958986,79.0441676612444,-4.878263470577039,1.1875227617431012,12,-0.9350013732910156,-2.4050025939941406,-3.2575035095214986,-3.1500034332275533,0.3999938964843608,3,0.008104685370731834,-2.137238769129445,63.88000106811523,-1.5357220708446866,63.5099983215332,3.352926656868135,62.84000015258789,0.008104685370731834
12065,2009-12-04,64.36000061035156,65.27999877929689,64.16000366210939,64.73999786376953,14992400.0,0.003117159239819145,-1.8718149361765608,-3.4545013177967516,85.47218224843787,84.0809554288769,-1.2231887131956825,-2.2931726834253823,-3.375691411417847,-3.6840942509729118,22.871456561564532,1.1199951171875,1.707072104893399,1.9620006561279268,-0.366583143596543,4.290584455852397,0.7977087562656919,3.1262925559901618,-2.073174776367189,69.73687347615842,-13.059978789604031,1.1642918998622356,12,-0.7150020599365163,-2.3300018310546733,-3.567500114440918,-3.3500003814697266,0.6100006103515483,4,-0.0066811731059340795,-2.6595243892542597,64.16000366210939,-2.137238769129445,63.88000106811523,-1.5357220708446866,63.5099983215332,-0.0066811731059340795
12066,2009-12-07,64.37000274658203,64.76000213623047,64.19000244140625,64.48000335693361,9106500.0,0.00015540920036682948,-1.425524316602818,0.28947738269724865,82.24857146404229,83.27570841206551,-1.017221456676637,-2.0897700465814424,-3.3346068871748002,-3.6498477380206893,24.991660243488912,0.5699996948242188,1.7096496463536113,1.7685026168823228,-0.49864855208853953,4.035653785853178,0.6349270323968952,2.9020782013677504,-1.8437230769726582,60.94434302834792,-19.972348504020864,1.1335755844854278,12,-0.7250041961669851,-2.340003967285142,-3.5775022506713867,-3.3600025177001953,0.7299957275390767,0,0.001242724844600085,-1.8718149361765608,64.36000061035156,-2.6595243892542597,64.16000366210939,-2.137238769129445,63.88000106811523,0.001242724844600085
12067,2009-12-08,64.25,64.63999938964844,63.93000030517578,64.5,11073800.0,-0.0018642650530009686,1.6792479990787126,2.2727146622274774,79.88505495131893,82.2328938605718,-0.7293614738171996,-1.7856635921341564,-3.1848133241531684,-3.4855255810635697,27.1237575311012,0.7099990844726562,1.651058804454955,1.4734998703002944,-0.7313692677757189,3.6783690083763005,0.3710653012622913,2.5759344393382975,-1.5034228016156277,44.0218101151664,-34.85563152980683,1.1024345690380033,12,-0.6050014495849538,-2.210000991821282,-3.7775001525878906,-3.489999771118164,0.30999755859375,1,-0.004046666483007,-1.425524316602818,64.37000274658203,-1.8718149361765608,64.36000061035156,-2.6595243892542597,64.16000366210939,-0.004046666483007
12068,2009-12-09,64.37999725341797,64.40000152587889,64.02999877929689,64.40000152587889,8911600.0,0.002023303555143574,35.99237223498488,0.08001708984369316,79.76875872364177,81.2709864844982,-0.7501216046313033,-1.7576885856998814,-3.271934061496246,-3.567283170966057,28.510534246649367,0.37000274658200283,1.6467817914727974,1.4459972381591797,-0.7437055670017543,3.6357000433201137,0.3511458355787198,2.5408486407396467,-1.4307463285605948,36.17009764002713,-39.484105265344006,1.0948514025804654,12,-0.7349987030029226,-2.3399982452392507,-3.994997024536133,-3.619997024536133,0.9700012207031392,2,-0.0026405432773808357,1.6792479990787126,64.25,-1.425524316602818,64.37000274658203,-1.8718149361765608,64.36000061035156,-0.0026405432773808357
12069,2009-12-10,64.76999664306639,65.0,64.38999938964844,64.65000152587889,8841900.0,0.006057772697834585,1.1034437399699055,-5.998474446991294,81.28339136980354,81.48413195768241,-1.0165772553597492,-1.9399935255394212,-3.612351540850142,-3.9131512099057346,30.143248614761,0.6200027465820312,1.5730477016293065,1.640996742248518,-0.46791049879045943,3.7499039832874956,0.5865431217290222,2.695450362768007,-1.6342858898538566,62.22202128320738,-10.426756423310351,1.0544536205194899,12,-1.009996414184549,-2.644996643066378,-4.384996414184556,-4.009996414184556,0.3800048828125,3,-0.008491515375462888,35.99237223498488,64.37999725341797,1.6792479990787126,64.25,-1.425524316602818,64.37000274658203,-0.008491515375462888
12070,2009-12-11,64.84999847412111,65.16000366210939,64.72000122070311,64.73999786376953,7194100.0,0.0012351680593036818,-4.866937945065391,0.9167090539167003,84.32427806869137,82.40240027814353,-0.8820746653579761,-1.8220032954975807,-3.6060026709228623,-3.943318259973722,31.457848630809526,0.4400024414062784,1.474895048404477,1.535998725891126,-0.48944360236355067,3.561441054145803,0.5232775617637913,2.548719890018461,-1.5427446788218262,74.79639496585419,2.2688853768706423,1.0127211641273366,12,-0.7349987030029439,-2.424999237060554,-4.5124988555908345,-4.089998245239272,-0.8799972534179759,4,-0.004471872356991424,1.1034437399699055,64.76999664306639,35.99237223498488,64.37999725341797,1.6792479990787126,64.25,-0.004471872356991424
12071,2009-12-14,64.95999908447266,65.41000366210939,64.84999847412111,65.19999694824219,8172500.0,0.0016962315025410568,-1.4348100111125515,-2.1817866555691454,83.09034593590653,83.06323178958587,-0.7372591982599062,-1.7433690696015205,-3.6240149064768445,-4.0187847132191195,32.72917149639446,0.5600051879882812,1.3942174219334333,1.4694993972778292,-0.4784168612457904,3.4174156558014417,0.4955412680160265,2.443457526539639,-1.494925690453563,69.59435426085186,-2.8859278213674173,0.9739581292618079,12,-0.5349979400634766,-2.4699974060058523,-4.652499198913574,-4.19999885559082,-1.7599983215332031,0,0.00015397377419068548,-4.866937945065391,64.84999847412111,1.1034437399699055,64.76999664306639,35.99237223498488,64.37999725341797,0.00015397377419068548
12072,2009-12-15,64.73999786376953,64.80000305175781,64.44999694824219,64.73000335693361,10717800.0,-0.0033867183467327644,4.384507042253521,-0.0416441491559315,74.6834770683844,81.83381238916023,-0.362561321626913,-1.394004440868791,-3.3155865611834088,-3.785775609752413,32.974586351078756,0.5100021362304688,1.3903211297136124,1.1219982147216783,-0.8011632281572219,3.0451596576005784,0.16041749328222465,2.083578936161132,-1.0804314429414106,51.44902697921171,-18.34107154949335,0.9615807214394514,12,-0.09999656677244673,-1.8899955749511648,-4.564997673034668,-3.9799976348876953,-1.5199966430663991,1,0.005560713967107667,-1.4348100111125515,64.95999908447266,-4.866937945065391,64.84999847412111,1.1034437399699055,64.76999664306639,0.005560713967107667
12073,2009-12-16,64.80000305175781,65.08000183105469,64.75,64.94999694824219,13333300.0,0.000926864225645252,-1.6400146484375,-15.007633587807598,74.19353250911524,80.54995470437132,-0.3110504522775699,-1.3142563504849036,-3.2997960455718243,-3.828459847557447,33.227512165449156,0.34000396728515625,1.433452012007443,1.0505031585693345,-0.8145601064219221,2.915566423560591,0.11797152607370265,1.9830347910649593,-0.9653929068015685,40.19626909210529,-25.6510371008682,0.9325316324956265,12,-0.13000106811523438,-1.795001983642571,-4.537503242492676,-4.040002822875977,-2.0100021362304688,2,-0.003703788300324029,4.384507042253521,64.73999786376953,-1.4348100111125515,64.95999908447266,-4.866937945065391,64.84999847412111,-0.003703788300324029
12074,2009-12-17,64.47000122070311,64.77999877929689,64.20999908447266,64.44000244140625,10088900.0,-0.005092620609772447,-1.3265032852739347,-0.19999999999990525,76.15886762042108,79.51514196792502,0.07548717888494139,-0.8589625535006178,-2.9098102856440278,-3.47729162656222,33.10662229549092,0.5900039672851562,1.4156725846642786,0.6130012512206875,-1.150202512521659,2.376205014963034,-0.26860063065048223,1.4946031330918572,-0.4778517240315523,21.666762033733068,-42.09161893350232,0.8816018818711723,12,0.20000076293946734,-1.4549999237060263,-4.047501564025865,-3.710000991821275,-1.0300025939941335,3,0.013649716717166749,-1.6400146484375,64.80000305175781,4.384507042253521,64.73999786376953,-1.4348100111125515,64.95999908447266,0.013649716717166749
12075,2009-12-18,64.37000274658203,64.75,63.90999984741211,64.75,22171000.0,-0.0015510853455509288,3.421085389603871,-12.66709053917182,74.91851861056058,78.70069165087149,0.19786084356049116,-0.6389302049455239,-2.757167842079369,-3.3603255058718133,33.41074740983453,0.8400001525878906,1.3254259238124604,0.41600265502929545,-1.2259396491051149,2.057944959163713,-0.40496849703791327,1.2369738070965042,1.040000915527358,30.666781955001653,-32.41782415783828,0.8209711520672072,12,0.28999900817871094,-1.3550014495849467,-3.947503089904785,-3.6100025177001953,-0.5700035095214844,4,0.012117426534338227,-1.3265032852739347,64.47000122070311,-1.6400146484375,64.80000305175781,4.384507042253521,64.73999786376953,0.012117426534338227
12076,2009-12-21,64.33000183105469,65.0,64.23000335693361,64.63999938964844,11125400.0,-0.0006214216843336562,-2.019627202824515,0.8157889453289698,66.80325498135656,77.24715832087567,0.2588072679606057,-0.46360590348307085,-2.6896928018944237,-3.313476608998201,33.67385709556156,0.769996643066392,1.2120829027664257,0.2750017166137724,-1.1788863155623517,1.7288897487899035,-0.45194229947429676,1.0019457327018344,1.050001754760757,35.897544578085416,-22.689783532540844,0.7269440160880648,12,0.3299999237060547,-1.104999542236321,-3.8925018310546875,-3.5700016021728516,-1.470001220703125,0,-0.005596154206508497,3.421085389603871,64.37000274658203,-1.3265032852739347,64.47000122070311,-1.6400146484375,64.80000305175781,-0.005596154206508497
12077,2009-12-22,64.52999877929689,64.80999755859375,64.30999755859375,64.30999755859375,7124600.0,0.0031089218490532033,-3.5454293244555415,-0.7096869462493075,64.3170791958583,75.53030504001083,0.11477480193781275,-0.5467172246420233,-2.884793050737869,-3.4910226231235413,33.44515394660663,0.5,1.0904665686245707,0.38299865722657955,-0.9335853669197149,1.6995826813728812,-0.2752933548465677,1.0412906692997268,0.8206047317504925,52.991271857038335,-2.30053052113972,0.6582920120731498,12,0.13000297546385298,-1.11999702453614,-4.054998397827163,-3.7699985504150533,-1.4399986267089986,1,-0.020610538377758947,-2.019627202824515,64.33000183105469,3.421085389603871,64.37000274658203,-1.3265032852739347,64.47000122070311,-0.020610538377758947
12078,2009-12-23,64.56999969482422,64.83999633789061,64.54000091552734,64.54000091552734,6360400.0,0.0006198809280026918,-19.000508646998036,0.1363573311138766,60.0983925705714,73.1764162845406,0.11684788159465143,-0.5030343656922156,-2.870329838571223,-3.5114651614576076,32.92630419288086,0.3099975585937216,1.012805132999155,0.3534996032714872,-0.8930412244882575,1.600040431031232,-0.26977081060839225,0.9767700171513596,0.7517917429504593,60.550436240318895,7.921806192545965,0.6232704138798733,12,0.09000205993652344,-1.0449981689453054,-3.859999656677246,-3.809999465942383,-0.5799980163574219,2,-0.020907518669684877,-3.5454293244555415,64.52999877929689,-2.019627202824515,64.33000183105469,3.421085389603871,64.37000274658203,-0.020907518669684877
12079,2009-12-24,64.69999694824219,64.83999633789061,64.51999664306639,64.69000244140625,2433900.0,0.0020132763517479724,1.2069455406474143,0.33316378433367244,58.673346256549195,70.32631274985813,-0.026957960807962422,-0.5510206722634052,-2.9284000383328532,-3.620310909829904,32.328070449596616,0.31999969482421875,0.9527680100826572,0.4134969711303711,-0.7720874845280576,1.5990814267887998,-0.17929525669885038,1.0062891989595855,0.5935586577252394,72.47678809534642,21.102933027443015,0.5927922278292154,12,-0.03999519348144531,-1.1749954223632741,-3.892498016357422,-3.9399967193603516,-1.0699958801269602,3,-0.029520805607499145,-19.000508646998036,64.56999969482422,-3.5454293244555415,64.52999877929689,-2.019627202824515,64.33000183105469,-0.029520805607499145
12080,2009-12-28,64.94000244140625,64.98999786376953,64.76999664306639,64.90000152587889,5693500.0,0.0037095132068716286,2.143059567279074,4.0022900763372995,63.01363181895774,68.09556673686383,-0.28256890334621687,-0.6635932690549424,-3.104779382560139,-3.827814572990981,33.47081066540617,0.29000091552734375,0.890237334787841,0.5510023117065401,-0.4691499820389424,1.5711546054520227,0.040926164833805956,1.0610784585792814,0.32588204939007426,92.20807530344301,40.307994345821584,0.51007614687274,12,-0.44500160217285156,-1.4150009155273366,-4.107501983642578,-4.180002212524414,-2.3000030517578125,0,-0.02309830240691302,1.2069455406474143,64.69999694824219,-19.000508646998036,64.56999969482422,-3.5454293244555415,64.52999877929689,-0.02309830240691302
12081,2009-12-29,64.94000244140625,65.40000152587889,64.91999816894531,65.08999633789061,6661900.0,0.0,-4.052601991647778,-3.7497615868760543,66.66666666666667,67.20481002556186,-0.31927936119612355,-0.5251230556597051,-3.024367212893509,-3.7866798533456603,34.831129387169234,0.48000335693357954,0.7790202050397141,0.44600219726562784,-0.2976839241767806,1.1896883187080292,0.07415913654442363,0.817845257986832,-1.0300025939941406,57.79840273257395,4.699286290990841,0.3718430607212013,12,-0.2850017547607422,-1.3749999999999858,-3.927501678466797,-4.180002212524414,-2.3000030517578125,1,-0.017554714528603577,2.143059567279074,64.94000244140625,1.2069455406474143,64.69999694824219,-19.000508646998036,64.56999969482422,-0.017554714528603577
12082,2009-12-30,64.91000366210939,65.02999877929689,64.52999877929689,64.77999877929689,5602100.0,-0.0004619460759017757,1.7027383701748597,-0.8667344862666131,63.45187887519264,66.01129295512601,-0.29349315227540274,-0.40566001199754,-2.935213496987288,-3.7148241930728716,35.24359203582155,0.5,0.6434917382319583,0.34600315093994993,-0.25817115062824314,0.9501774525081359,0.0439160001558605,0.6480903017240394,-0.9702037811279425,44.31873352753826,-10.470622061738851,0.3020871507840943,12,-0.2550029754638814,-1.200002670288093,-3.755004882812514,-4.150003433227553,-2.5400047302246165,2,-0.03158223595902365,-4.052601991647778,64.94000244140625,2.143059567279074,64.94000244140625,1.2069455406474143,64.69999694824219,-0.03158223595902365
12083,2009-12-31,64.41000366210939,65.12000274658203,64.33000183105469,65.12000274658203,6962300.0,-0.007702972913123829,1.2253575611695555,-5.461326291079703,41.346361932429495,62.14323676757139,0.16245112134639328,0.14343638540574943,-2.362273352226957,-3.1885429054617944,34.99943982828087,0.7900009155273438,0.49708402315167177,-0.18049697875974857,-0.6987310125906561,0.3377370550711589,-0.4396139956752023,0.07862003815570517,-0.44099974822999144,7.476808773094613,-44.45677004627823,0.259117016915456,12,0.2449970245361186,-0.700002670288093,-3.010004997253432,-3.470005035400405,-1.650005340576186,3,-0.020493765478514003,1.7027383701748597,64.91000366210939,-4.052601991647778,64.94000244140625,2.143059567279074,64.94000244140625,-0.020493765478514003
12084,2010-01-04,64.68000030517578,64.98999786376953,64.41000366210939,64.70999908447266,9506200.0,0.0041918433118366405,-1.0350957033864792,0.042251856309303344,46.25555398710697,58.958462920520994,-0.08339431011962972,-0.09023222769612005,-2.545662019619513,-3.422437856425475,34.32935345565601,0.579994201660142,0.41124866196526,0.063499832153326,-0.4144020860811395,0.5414017503877915,-0.17545112696390675,0.30245079127055874,-0.6823764390563909,32.71014709762106,-15.65680433199799,0.23895095911722947,1,0.13500213623046875,-0.9699993133544851,-3.130000114440918,-3.5900001525878906,-1.9500007629394531,0,-0.010667882242631488,1.2253575611695555,64.41000366210939,1.7027383701748597,64.91000366210939,-4.052601991647778,64.94000244140625,-0.010667882242631488
12085,2010-01-05,63.93000030517578,64.62000274658203,63.81999969482422,64.58000183105469,10673100.0,-0.011595547255122463,1.1917791039160561,21.6675991861648,32.30244874416637,55.12504000527764,0.6678602873813446,0.6597259819039749,-1.7362932423787,-2.6462386941986438,32.84487653939318,0.8600006103515625,0.3007764917546467,-0.6650001525878935,-1.2233999233951494,-0.10660038178063758,-0.9442000379915214,-0.3858002671842655,1.4700012207031108,6.962055878007151,-37.12029802112952,0.2791998854036298,1,0.6800003051757812,-0.21999931335448508,-2.2550010681152344,-2.8200016021728516,-1.0200004577636719,1,-0.004692620610487697,-1.0350957033864792,64.68000030517578,1.2253575611695555,64.41000366210939,1.7027383701748597,64.91000366210939,-0.004692620610487697
12086,2010-01-06,64.44999694824219,64.54000091552734,63.83000183105469,63.9000015258789,13171500.0,0.008133843900894,-1.0579838344077224,-0.8461448173057846,45.48285049472237,53.03234792737365,0.18626245613116055,0.1539212018515883,-2.176759551549438,-3.1324353033927252,31.280176645976642,0.7099990844726562,0.21740070907432596,-0.14900321960449503,-0.7017344359627629,0.4037279967537728,-0.42536882778362894,0.12736238857463889,0.9184045410156045,48.461213423007855,5.091314828481636,0.2763656081791321,1,0.160003662109375,-0.6249942779540945,-2.682497978210449,-3.339998245239258,-1.7299957275390554,2,-0.02808374932969049,1.1917791039160561,63.93000030517578,-1.0350957033864792,64.68000030517578,1.2253575611695555,64.41000366210939,-0.02808374932969049
12087,2010-01-07,63.9900016784668,64.34999847412111,63.7400016784668,64.25,10901600.0,-0.007137242692886403,1.6521872538042683,-0.47272815547447683,38.78111074596039,50.66376105797243,0.6276029273672634,0.6255095288256456,-1.6264323008116577,-2.6371396235948055,30.053660473787957,0.7099952697753906,0.13030120666040546,-0.5959985733032198,-1.1936922327097506,0.0016950861033109277,-0.8948454030064852,-0.29715174359995444,1.3474317749023186,18.11592800731979,-24.595614712908077,0.2988468297032663,1,0.5799999237060547,0.1900005340576172,-2.1650028228759766,-2.880002975463867,-0.3800010681152344,3,-0.021097081628498326,-1.0579838344077224,64.44999694824219,1.1917791039160561,63.93000030517578,-1.0350957033864792,64.68000030517578,-0.021097081628498326
12088,2010-01-08,64.20999908447266,64.26000213623047,63.63000106811523,63.91999816894531,7898000.0,0.0034379965656399225,2.23071656331309,-1.1153953372360872,46.285667574932035,49.28735231557053,0.3924382273430922,0.4133141096383781,-1.7494222423736758,-2.816047475882641,28.694220535726433,0.6300010681152415,0.09335004737796737,-0.36750125885009766,-0.9821254569893227,0.24712293928912743,-0.6748133579197173,-0.06018915978047801,1.0635370979003653,42.647013449644774,-2.613921421873428,0.30731209906961354,1,0.30500221252439985,0.21500205993652344,-2.2749996185302734,-2.989999771118164,-0.22999954223632812,4,-0.02865597537491371,1.6521872538042683,63.9900016784668,-1.0579838344077224,64.44999694824219,1.1917791039160561,63.93000030517578,-0.02865597537491371
12089,2010-01-11,64.22000122070311,64.75,64.01000213623047,64.75,7975700.0,0.00015577225312357612,1.7924512005527724,-1.8275762279340682,47.80055665683694,47.59701063089042,0.34328889505516713,0.37944960241377146,-1.6457935156008006,-2.784165396912414,27.035172720791728,0.7399978637695312,0.05072724985093657,-0.32999935150148474,-0.9574419213178942,0.2974432183149247,-0.6437206364096966,-0.01627806659327291,0.9549228548144413,52.67863529075076,5.341479598924366,0.31372128490820483,1,0.2950000762939453,0.3000011444091939,-1.995002746582017,-2.7100028991699077,0.3099975585937784,0,-0.022734395381780792,2.23071656331309,64.20999908447266,1.6521872538042683,63.9900016784668,-1.0579838344077224,64.44999694824219,-0.022734395381780792
12090,2010-01-12,64.55999755859375,64.72000122070311,64.01999664306639,64.12999725341797,10820700.0,0.005294243715788571,-1.1538551826941321,-0.8113231991708195,53.09968639144519,46.08956837808804,-0.06289377995770451,0.017510951871656744,-1.875214407730077,-3.088976510557835,25.164967217770982,0.7000045776367188,0.026524702903870434,0.024497032165527344,-0.5869543937172494,0.635948458048297,-0.28122868077585395,0.33022274510690863,0.522231136479661,83.03548012438661,32.836405080430424,0.30572571294138634,1,-0.1849956512451172,-0.03999519348144531,-2.069995880126939,-2.8049964904785014,-0.7499961853027273,1,-0.02834569525341979,1.7924512005527724,64.22000122070311,2.23071656331309,64.20999908447266,1.6521872538042683,63.9900016784668,-0.02834569525341979
12091,2010-01-13,64.97000122070311,65.23000335693361,64.54000091552734,64.54000091552734,13023800.0,0.006350738500837894,-2.2093114032753807,0.9999999999999669,55.61228958293163,45.218502901170154,-0.5232164055603192,-0.4128731770098568,-2.1414857591851018,-3.4703145652783434,23.255833930899424,0.6900024414062642,0.005879498908981873,0.434000587463359,-0.17892730301916515,1.0469284779458832,0.12753664222209693,0.7404645327046211,-1.3400001525878835,83.74988973156334,32.50346917476434,0.30646394524126314,1,-0.5399990081786967,-0.4499988555908061,-2.1325025558471395,-2.9400024414062216,-1.479999542236314,2,-0.03170696220696034,-1.1538551826941321,64.55999755859375,1.7924512005527724,64.22000122070311,2.23071656331309,64.20999908447266,-0.03170696220696034
12092,2010-01-14,65.09999847412111,65.26999664306639,64.75,65.19999694824219,7899000.0,0.0020008811909422164,3.3333439298093404,-0.23255442593280054,56.60848520824911,46.914294376261225,-0.6966934187819618,-0.5423223846906069,-2.137461437613041,-3.5718766049374935,22.03478540251252,0.519996643066392,-0.04599659667219669,0.5459978103637866,-0.11166656051022983,1.203662181237803,0.21716562492677838,0.8748299958007948,-1.4379973602295166,89.63423002221538,37.930327729560915,0.3288321854370084,1,-0.6499996185303019,-0.5799961090088033,-2.2624998092651367,-3.0699996948242188,-1.7899971008300852,3,-0.03655909845165484,-2.2093114032753807,64.97000122070311,-1.1538551826941321,64.55999755859375,1.7924512005527724,64.22000122070311,-0.03655909845165484
12093,2010-01-15,64.55999755859375,65.19999694824219,63.97999954223633,65.13999938964844,20995000.0,-0.008294945133401566,2.4857220708446865,5.800106813154101,48.41629310746595,47.15437650074554,-0.14882934277146376,-0.022370972053352034,-1.448897290276605,-3.0102836619059588,20.02799815329656,1.2199974060058594,-0.12302218211090121,0.01799716949463459,-0.6294464144592666,0.6654407534485358,-0.305724622482316,0.3417189614715852,-0.8336766235351689,44.96118758594227,-3.945094468580791,0.3237217919769505,1,-0.1099987030029439,-0.03999519348144531,-1.717498779296868,-2.529998779296861,-1.1099967956542969,4,-0.014714947090572306,3.3333439298093404,65.09999847412111,-2.2093114032753807,64.97000122070311,-1.1538551826941321,64.55999755859375,-0.014714947090572306
12094,2010-01-19,65.34999847412111,65.75,64.11000061035156,64.13999938964844,15181800.0,0.012236693702015078,-1.5826830308600814,-2.08619873194604,54.12472022915893,49.57907333241139,-0.931783348935511,-0.7832205319170527,-2.097112420690479,-3.7716441355415213,19.143143169982146,1.6399993896484375,-0.173349336590519,0.7639982223510913,0.024143693226704954,1.5038527514754847,0.3940709577888981,1.1339254869132844,-1.561930510742215,77.40104958027645,32.568798546243045,0.36992726456219627,1,-0.6599979400634908,-0.6599979400634908,-2.507499694824226,-3.3199996948242188,-2.069999694824226,1,-0.020964023930732045,2.4857220708446865,64.55999755859375,3.3333439298093404,65.09999847412111,-2.2093114032753807,64.97000122070311,-0.020964023930732045
12095,2010-01-20,65.15000152587889,65.94999694824219,64.47000122070311,65.47000122070311,13033000.0,-0.0030603971371386818,1.3125093132901104,-0.26446275780752165,52.03094563485022,50.30663945909226,-0.6040525370056997,-0.549990138841622,-1.7695597677950587,-3.5357357354340166,18.7929585804071,1.4799957275390767,-0.13568267663472966,0.5250013351440259,-0.24838493730048583,1.2983876075885377,0.13830819892176294,0.9116944713662889,-1.244217640302736,59.39104183973144,15.529761043272096,0.38669313622225676,1,-0.3600025177001811,-0.3600025177001811,-2.20750141143796,-3.120002746582003,-2.150001525878892,2,-0.00951654231866328,-1.5826830308600814,65.34999847412111,2.4857220708446865,64.55999755859375,3.3333439298093404,65.09999847412111,-0.00951654231866328
12096,2010-01-21,63.97000122070313,65.47000122070311,63.79999923706055,65.06999969482422,14473900.0,-0.018112053377420723,-1.3194432670707217,3.4374985098824373,42.56325351019406,50.72687754400712,0.5595418841910842,0.6341712602043756,-0.48340166721146005,-2.3240856513746166,17.802406381110774,1.670001983642564,-0.15838627276761486,-0.6369989395141502,-1.4547776571044935,0.18077977807620016,-1.045888298309329,-0.22810958071897147,1.9799957275390554,7.907077424243024,-34.413497955329646,0.4088893587951747,1,0.8199977874755788,0.8199977874755788,-0.7000017166137766,-1.940002441406243,-0.5800018310546946,3,-0.0025011699915417074,1.3125093132901104,65.15000152587889,-1.5826830308600814,65.34999847412111,2.4857220708446865,64.55999755859375,-0.0025011699915417074
12097,2010-01-22,63.20000076293945,64.19000244140625,63.09000015258789,63.90999984741211,14017200.0,-0.012036899219481034,-1.3655955437787641,0.6454546085074845,40.81938032734687,50.11951229427543,1.3473882021752814,1.3696451625492614,0.3714907680512596,-1.52339817309268,16.888187574236596,1.1000022888183594,-0.09024724733036749,-1.3404994964599553,-2.3728084059677457,-0.30819058695217194,-1.8566539512138434,-0.8243450417060671,2.7499961853027344,3.8461794963793676,-41.11049104700731,0.5161544547538924,1,1.319997787475586,1.319997787475586,0.25750064849853516,-1.104999542236314,0.23999786376952414,4,0.0045886220257358445,-1.3194432670707217,63.97000122070313,1.3125093132901104,65.15000152587889,-1.5826830308600814,65.34999847412111,0.0045886220257358445
12098,2010-01-25,63.22000122070313,63.70000076293945,63.04999923706055,63.66999816894531,10001700.0,0.0003164629354783788,1.5490149146558558,0.6337993359194407,38.4857911299107,49.08453834683919,1.3099428172107466,1.3105111045019058,0.42289079616013936,-1.5146788037211678,15.909618027675132,0.6500015258789062,-0.10642077119315729,-1.2529991149902244,-2.4418610832150662,-0.06413714676537552,-1.8474300991026453,-0.6585681308778035,2.6155958557128898,5.8621419936678425,-38.96468491436413,0.5944309841124243,1,1.279996871948235,1.279996871948235,0.525000572204597,-1.124999999999993,0.18000030517576704,0,0.0014236025126557195,-1.3655955437787641,63.20000076293945,-1.3194432670707217,63.97000122070313,1.3125093132901104,65.15000152587889,0.0014236025126557195
12099,2010-01-26,62.790000915527344,63.0099983215332,62.22000122070313,62.63999938964844,15630300.0,-0.006801649744906602,1.6779728960843912,-0.3333389847750214,40.53154925150698,47.68807866462383,1.693897036617912,1.6760125536276007,0.9323727407116635,-1.050183958488958,15.242206072025938,1.0,-0.06777780710194747,-1.5874996185302734,-2.987662845594258,-0.1873363914662889,-2.2875812320622657,-0.8874180049982812,2.878460290527343,15.281510662755668,-32.91661354587663,0.7000816135319932,1,1.2949981689453125,1.2949981689453125,1.0475006103515625,-0.6949996948242045,0.779998779296875,1,0.01051122531913995,1.5490149146558558,63.22000122070313,-1.3655955437787641,63.20000076293945,-1.3194432670707217,63.97000122070313,0.01051122531913995
12100,2010-01-27,63.43999862670898,63.72000122070313,62.70000076293945,62.77999877929688,14982400.0,0.01035193027080994,-1.4878184939313617,4.399954224098375,41.788618289611065,46.15211518758821,0.9703641408681207,0.9569391940407357,0.3620217367919665,-1.6586831376068716,14.020424882483514,1.020000457763679,-0.06409237249781086,-0.862501716613771,-2.296096528694058,0.571093095466523,-1.5792991226539144,-0.14570431057362754,1.9525857805175875,37.53838172325702,-10.187495224651613,0.7167974060401469,1,0.645000457763679,0.645000457763679,0.40250301361085405,-1.344997406005838,0.6000022888183665,2,-0.0025220657452021955,1.6779728960843912,62.790000915527344,1.5490149146558558,63.22000122070313,-1.3655955437787641,63.20000076293945,-0.0025220657452021955
12101,2010-01-28,63.79999923706055,64.06999969482422,63.040000915527344,63.56999969482422,17096000.0,0.0056746629594031095,1.6753199141941333,0.34848423547092044,48.429730701085155,45.24336468679221,0.47711955948298623,0.5345605594579865,0.07846663626021666,-1.9735528330763188,12.132502893672372,1.029998779296875,-0.05977384983393108,-0.4455009460449162,-1.8629330182129138,0.9719311261230814,-1.154216982128915,0.2632150900390826,1.3387785152441438,80.20289529533864,27.544687882389432,0.7087160360840002,1,0.2849998474121094,0.2849998474121094,0.03750228881836648,-1.7049980163574077,0.3999977111816406,3,-0.012539173144626603,-1.4878184939313617,63.43999862670898,1.6779728960843912,62.790000915527344,1.5490149146558558,63.22000122070313,-0.012539173144626603
12102,2010-01-29,62.86000061035156,64.26999664306639,62.81999969482422,63.95000076293945,17844400.0,-0.014733520970999558,-1.4786230596428294,-4.739140530409832,40.029548423013615,44.3115041662975,1.1912300734230001,1.384065263587729,1.0610632815056533,-1.003490480430827,10.992102041898589,1.4499969482421733,-0.1311146678993822,-1.2829994201660213,-2.7916557441236165,0.22565690379157388,-2.037327582144812,-0.5286712581872237,2.045275019425006,31.21955213493263,-21.767083691164263,0.7543281619787969,1,1.2249984741210938,1.2249984741210938,1.0825014114379883,-0.7649993896484233,1.4099960327148295,4,0.008431415433515,1.6753199141941333,63.79999923706055,-1.4878184939313617,63.43999862670898,1.6779728960843912,62.790000915527344,0.008431415433515
12103,2010-02-01,63.09000015258789,63.2599983215332,62.77000045776367,63.2599983215332,10153400.0,0.0036589172765368883,4.764742841755678,0.1559616010527163,41.91700979870517,42.95509189624708,0.8166637516371935,1.1068528207391637,0.8778574246241746,-1.205775434909988,10.179003755698801,0.48999786376953125,-0.25100476479167355,-0.9869997024536161,-2.5605712942229246,0.5865718893156924,-1.7737854983382704,-0.20021390656896187,1.6004535244628073,42.43906705322361,-10.149210185944625,0.786785795884655,2,0.9949989318847656,0.9949989318847656,0.9450016021728516,-0.9949989318847514,1.2000007629394531,0,0.005547606170147157,-1.4786230596428294,62.86000061035156,1.6753199141941333,63.79999923706055,-1.4878184939313617,63.43999862670898,0.005547606170147157
12104,2010-02-02,63.9900016784668,64.19999694824219,62.63000106811523,63.20000076293945,13609300.0,0.01426535938662532,1.5950528386592466,-4.647114262633516,46.225192465391125,42.310008210751626,-0.33139017768444035,0.16074958345335233,0.031236727531421593,-2.078136021784715,9.356142194231563,1.5699958801269602,-0.3772027204287127,-0.0524982452392635,-1.6004517409458288,1.4954552504673018,-0.8264749930925461,0.7214785026140191,0.5028158020760998,82.92709023876893,32.77781835205812,0.7739767478532816,2,-0.14500045776367188,0.09499740600585938,0.10249996185302734,-1.8950004577636577,0.22999954223631391,1,-0.009220192797501303,4.764742841755678,63.09000015258789,-1.4786230596428294,62.86000061035156,1.6753199141941333,63.79999923706055,-0.009220192797501303
12105,2010-02-03,63.63000106811523,63.86999893188477,63.290000915527344,63.86999893188477,9255900.0,-0.005625888434266368,3.833359824522137,-0.30379441219930914,41.066661105683096,42.14372016580596,-0.23431705593048235,0.5239877549471217,0.43798933417881614,-1.688155810276335,9.527933128421672,0.7000007629394531,-0.4402845690604309,-0.39749889373779723,-1.955821830522261,1.1608240430466736,-1.1766603621300291,0.38166257465443465,0.6809911116404876,60.97577428096278,14.453949394571666,0.7791614683922351,2,-0.38500213623046164,0.454998016357429,0.46250057220459695,-1.534999847412088,0.549999237060554,2,-0.0009429730046174312,1.5950528386592466,63.9900016784668,4.764742841755678,63.09000015258789,-1.4786230596428294,62.86000061035156,-0.0009429730046174312
12106,2010-02-04,62.63999938964844,63.61999893188477,62.61999893188477,63.4900016784668,18397000.0,-0.015558724844385918,-1.2471829205046028,3.541707728009454,35.28708788952346,41.52902100604781,0.6114881850263387,1.4455504182034957,1.468071543926314,-0.669794840790793,9.565459315027294,1.0100021362304545,-0.6351021235744128,-1.2970006942748995,-2.958807501652444,0.3648061131026452,-2.1279040979636648,-0.46609729058612714,1.55999755859375,1.2121506368237178,-38.209824581822645,0.8309034036887709,2,0.6049995422363281,1.4449996948242188,1.3700017929077148,-0.5449981689452983,1.9300003051757812,3,0.02234996072031037,3.833359824522137,63.63000106811523,1.5950528386592466,63.9900016784668,4.764742841755678,63.09000015258789,0.02234996072031037
12107,2010-02-05,62.63999938964844,63.599998474121094,61.88999938964844,62.68999862670898,16775200.0,0.0,-1.206451517634985,0.05882247344303836,37.72379639467198,41.44435492435462,0.5852427423509212,1.4115993651676177,1.4967281274632,-0.6398703004238229,10.030366807268088,1.7099990844726562,-0.8240068914156495,-1.2295005798339815,-2.9890391067692264,0.5300379471012562,-2.109269843301604,-0.3497313163663591,1.4015979003906267,32.46756678204349,-5.995399970122065,0.8797692634676196,2,0.43999862670897727,1.279998779296875,1.4700021743774414,-0.5449981689452983,1.8899993896484517,4,0.02490417582685267,-1.2471829205046028,62.63999938964844,3.833359824522137,63.63000106811523,1.5950528386592466,63.9900016784668,0.02490417582685267
12108,2010-02-08,62.36999893188477,62.97999954223633,62.2599983215332,62.5,10081200.0,-0.004310352177434473,-3.1142657845691053,2.6000610360878142,29.589042098062833,40.22852079619417,0.8068381915642036,1.619728017126711,1.7770419410806753,-0.3381778056095115,10.71133789760902,0.720001220703125,-0.875032519419392,-1.4075010299682518,-3.2808132594459565,0.46581119950945293,-2.344157144707104,-0.4708449152293994,1.4564385681152316,20.779222923878027,-12.231304433151148,0.9366561147388516,2,0.709999084472642,1.5499992370605398,1.8125019073486257,-0.2749977111816335,2.2800025939941193,0,0.030463327620970926,-1.206451517634985,62.63999938964844,-1.2471829205046028,62.63999938964844,3.833359824522137,63.63000106811523,0.030463327620970926
12109,2010-02-09,62.7599983215332,63.47000122070313,62.47000122070313,62.54999923706055,11356400.0,0.006252996574111824,-4.405476740349927,-1.615364300595763,34.04537604299358,39.368160546569996,0.4605691379244661,1.1749825997845988,1.3982318572257952,-0.6945342266201848,10.457583624253678,1.1000022888183594,-0.8468371449427607,-0.9445014953613295,-2.85855427299623,0.9695512822735637,-1.9015278841787762,0.01252489345611707,0.8727953674316424,43.9393501526841,13.676475782933558,0.9570263888174472,2,0.31999969482421164,1.1599998474121094,1.4225025177001953,-0.6649971008300639,2.299999237060547,1,0.024378627069994607,-3.1142657845691053,62.36999893188477,-1.206451517634985,62.63999938964844,-1.2471829205046028,62.63999938964844,0.024378627069994607
12110,2010-02-10,62.72999954223633,63.06999969482422,62.209999084472656,62.790000915527344,10115800.0,-0.00047799203472220775,1.7742002965624597,-0.28572207084468665,40.220807187515184,38.456057933951115,0.4238338514380118,1.1181828473263948,1.4525195958577228,-0.6399863455570909,10.289421966703763,0.8600006103515625,-0.8053462748156193,-0.883000373840332,-2.7998190337546163,1.0338182860739593,-1.8414097037974813,0.07540895611681009,0.740001678466804,48.55493496270175,14.825392371990716,0.9584093299571446,2,0.34999847412108664,1.1899986267089844,1.5325021743774414,-0.6349983215331889,2.3800010681152344,2,0.02375261739741541,-4.405476740349927,62.7599983215332,-3.1142657845691053,62.36999893188477,-1.206451517634985,62.63999938964844,0.02375261739741541
12111,2010-02-11,62.90999984741211,63.209999084472656,62.2599983215332,62.61999893188477,8353600.0,0.002869445344959587,1.1348346391893978,-4.833237968084312,47.478252908457875,39.28369176566714,0.11656912932581065,0.8178721489111638,1.301012526474011,-0.794301273330376,9.336476858967728,0.9500007629394531,-0.7448419686088812,-0.6000000000000014,-2.4291785158840327,1.2291785158840227,-1.5145892579420206,0.31458925794201065,0.5600013732910227,59.64918151276252,21.225030658174624,0.9145892579420127,2,0.13499832153320312,1.0099983215332031,1.2500009536743164,-0.8149986267089702,2.1899986267089986,3,0.02018757686924255,1.7742002965624597,62.72999954223633,-4.405476740349927,62.7599983215332,-3.1142657845691053,62.36999893188477,0.02018757686924255
12112,2010-02-12,62.72000122070313,63.0,62.11000061035156,62.61000061035156,12335800.0,-0.0030201657474140386,1.6567218565669908,0.37931125200603205,45.777025720862,39.712582423684566,0.31806873912344713,0.8647619740597676,1.4962847090237048,-0.5777049428348349,8.339319929337032,0.8899993896484375,-0.7450460620137704,-0.6709987640380817,-2.369653312423658,1.0276557843474876,-1.5203260382308699,0.17832851015470652,0.5919998168945284,44.85296592579324,2.2145187065484038,0.8493272741927863,2,0.3249969482421804,1.1999969482421804,1.4975004196166921,-0.6249999999999929,2.6399993896484304,4,0.029496148566885205,1.1348346391893978,62.90999984741211,1.7742002965624597,62.72999954223633,-4.405476740349927,62.7599983215332,0.029496148566885205
12113,2010-02-16,63.61000061035156,63.709999084472656,62.81999969482422,63.25,10212400.0,0.014190041012860366,2.17858310626703,3.2727146622275596,56.42633266326974,40.84604244567108,-0.5480442267777761,-0.10546524107537891,0.6100813558289389,-1.4422078899713142,8.53998691328413,0.9899978637695241,-0.8062059104846071,0.26650047302246094,-1.34543271034714,1.878433656392069,-0.5394661186623466,1.0724670647072614,-1.720001220703125,93.75008940705243,45.68275286742322,0.8059665916848033,2,-0.7300014495849609,0.30999755859375,0.7650012969970703,-1.5149993896484233,1.1399993896484375,1,0.014463105802825726,1.6567218565669908,62.72000122070313,1.1348346391893978,62.90999984741211,1.7742002965624597,62.72999954223633,0.014463105802825726
12114,2010-02-17,63.97999954223633,64.36000061035156,63.61000061035156,63.63000106811523,9485500.0,0.005816678640694128,-2.8461598654094447,0.9722163353537263,54.42623811971656,42.3304398916748,-1.0276830157690497,-0.6148892621801849,0.23922944482856678,-1.7793501706537072,8.242397231723132,0.75,-0.7158075843476155,0.7049993515014634,-0.64269355858859,2.052692261591517,0.03115289645644026,1.3788458065464866,-2.0536001586914097,83.11106363932291,32.31928192679687,0.6738464550450266,2,-0.8549995422363281,-0.060001373291015625,0.4900016784667969,-1.884998321533189,0.5900001525878906,2,0.010472053586062735,2.17858310626703,63.61000061035156,1.6567218565669908,62.72000122070313,1.1348346391893978,62.90999984741211,0.010472053586062735
12115,2010-02-18,64.52999877929689,64.69999694824219,63.95000076293945,63.97999954223633,8260600.0,0.008596424523221291,-1.4590168035170443,1.5714332425068207,55.80286072103283,44.60997020628695,-1.6054188819949147,-1.2793100280371021,-0.31169680457907134,-2.2921626253130825,7.793963710677579,0.7499961853027344,-0.6360415542283917,1.285998725891126,0.10122842749919414,2.470769024283051,0.6936135766951637,1.8783838750870885,-2.5062553466797084,93.43635485277365,44.44959579067741,0.5923851491959636,2,-1.2350006103515767,-0.6100006103515767,-0.01249694824220171,-2.43499755859375,-0.15000152587892046,3,0.008213215393193307,-2.8461598654094447,63.97999954223633,2.17858310626703,63.61000061035156,1.6567218565669908,62.72000122070313,0.008213215393193307
12116,2010-02-19,63.81000137329102,64.45999908447266,63.61999893188477,64.15000152587889,14222300.0,-0.011157561128559368,-1.3333174388725793,-0.6181829531345904,57.825382271261056,46.84347974813018,-0.7845020585574431,-0.6028209529873934,0.39866559525132317,-1.5371909077197685,8.229616037783106,0.9099998474121165,-0.675321362128031,0.5740013122558665,-0.5921423943715283,1.7401450188832541,-0.009070541057830894,1.1570731655695639,-1.62568272973634,65.63718790135412,13.80802371974599,0.583071853313695,2,-0.40500259399414773,0.10999679565428977,0.637500762939446,-1.7150001525878835,1.009998321533196,4,0.020372969896294002,-1.4590168035170443,64.52999877929689,-2.8461598654094447,63.97999954223633,2.17858310626703,63.61000061035156,0.020372969896294002
12117,2010-02-22,63.4900016784668,64.09999847412111,63.38999938964844,63.81000137329102,9839700.0,-0.005014883058099495,-1.730743272983417,0.9411751506244558,53.246767723181605,49.47211592869894,-0.3701778559718605,-0.27403085429509133,0.7089818456087897,-1.19410128883721,8.215688173224605,0.7099990844726705,-0.6517187841343244,0.23950157165527486,-0.9319571485151528,1.4109602918257025,-0.3462277884299425,0.8252309317404922,-1.1547423366308607,35.638455451169776,-16.66060525105317,0.585729360085214,2,-0.08500289916992188,0.4299964904785156,0.9850006103515625,-1.3950004577636577,1.4099998474120952,0,0.02535827300506055,-1.3333174388725793,63.81000137329102,-1.4590168035170443,64.52999877929689,-2.8461598654094447,63.97999954223633,0.02535827300506055
12118,2010-02-23,63.31000137329102,63.849998474121094,63.22999954223633,63.56000137329102,12481400.0,-0.002835096872218612,-2.0243580200966576,0.7812507450587529,43.74999123460276,50.5504065055444,-0.04784746765989212,-0.09164071724432432,0.8728165941984471,-0.9863945061250732,8.081868276057067,0.6199989318847656,-0.48492379891313675,0.05500125885010476,-1.116655597628771,1.2266581153289877,-0.5308271693893332,0.6408296870895427,-0.832857775070714,5.442311035913196,-41.206946768450095,0.5858284282394406,2,0.09499740600585227,0.6099967956542898,1.1749992370605398,-1.2150001525878835,1.8899955749511648,1,0.032380337902273126,-1.730743272983417,63.4900016784668,-1.3333174388725793,63.81000137329102,-1.4590168035170443,64.52999877929689,0.032380337902273126
12119,2010-02-24,63.45000076293945,63.849998474121094,63.25,63.54999923706055,8519300.0,0.0022113313317269068,-1.399993896484375,0.399993896484375,48.27585702906342,51.4454120434942,-0.08904051794871748,-0.18936836132847645,0.705372384793236,-1.096953346416683,7.006076827383456,0.5999984741210938,-0.33805779081442466,0.1620006561279297,-0.9915499274668917,1.3155512397227511,-0.41477463566948103,0.7387759479253404,-0.8394859637178342,14.966095845086688,-28.637015680299076,0.5767752917974105,2,-0.045001983642578125,0.4699974060058594,1.0349998474121094,-1.344999313354485,2.319995880126939,2,0.020488561409440775,-2.0243580200966576,63.31000137329102,-1.730743272983417,63.4900016784668,-1.3333174388725793,63.81000137329102,0.020488561409440775
12120,2010-02-25,63.27999877929688,63.349998474121094,62.52000045776367,62.790000915527344,10528900.0,-0.002679306250566116,1.634925825007569,-4.90005340657671,57.27273042537413,52.53368732315157,0.18683066643689727,-0.0336953426648563,0.8428091653283829,-0.8809559914399117,6.923558091211509,0.9300003051757812,-0.09657449076845381,-1.3351440344422372e-06,-1.1513305880617324,1.1513279177736635,-0.575665961602887,0.5756632913148181,1.4199981689453054,39.17519894446895,-9.385665764256949,0.5756646264588507,2,0.1249999999999929,0.6399993896484304,1.410001754760735,-1.0049991607666087,2.12000274658201,3,0.02038560272459078,-1.399993896484375,63.45000076293945,-2.0243580200966576,63.31000137329102,-1.730743272983417,63.4900016784668,0.02038560272459078
12121,2010-02-26,63.0,63.59000015258789,63.0,63.459999084472656,9357800.0,-0.004424759555913371,-1.5652231602341897,-0.9387777345270397,53.84616638626969,53.43025850819687,0.5374579862833784,0.19320207108075493,1.0827715162987204,-0.5548456648222526,7.1710022558935655,0.5900001525878906,0.08555557258338808,-0.2400001525878892,-1.3706642814646415,0.8906639762888631,-0.8053322170262689,0.3253319118504905,1.6563970184326138,30.379756003930318,-19.381667394890506,0.5653320644383779,2,0.6099987030029297,0.6800003051757741,1.789999008178711,-0.5400009155273438,2.30999755859375,4,0.021904718308221716,1.634925825007569,63.27999877929688,-1.399993896484375,63.45000076293945,-2.0243580200966576,63.31000137329102,0.021904718308221716
12122,2010-03-01,63.38999938964844,63.459999084472656,63.16999816894531,63.27000045776367,9219400.0,0.006190466502356218,1.2307906744721746,-0.2608677624268157,60.62502334519329,53.89677969507726,0.2821651606147455,-0.1634346596532481,0.663534442877733,-0.8974345920105762,7.176596710376801,0.45999908447265625,0.21839658203869305,0.1234992980957017,-0.9944369304100746,1.241435526601478,-0.4354688161571829,0.6824674123485863,1.2236696975707986,65.41355108690352,11.490941881730151,0.5589681142528867,3,0.2199993133544922,-0.095001220703125,1.3999996185302734,-0.6300010681152344,1.8300018310546733,0,0.02255876824332792,-1.5652231602341897,63.0,1.634925825007569,63.27999877929688,-1.399993896484375,63.45000076293945,0.02255876824332792
12123,2010-03-02,63.43999862670898,63.63999938964844,63.02000045776367,63.31000137329102,9014000.0,0.0007887559164214686,1.3396239995393562,1.0833200877386997,57.623336412467,54.25201283871619,0.22966710076914865,-0.1959130183368032,0.582341257329098,-0.9067558824985653,7.047302458814323,0.6199989318847656,0.2885172711571684,0.15599861145018679,-0.9612617849923097,1.2732590078926904,-0.40263158677106503,0.7146288096714386,1.13179708792115,69.17289782619243,13.409665390701917,0.5586301982212503,3,0.17000007629395242,-0.14500045776366477,1.0799999237060618,-0.6800003051757741,1.490001678466804,1,0.02301391757211091,1.2307906744721746,63.38999938964844,-1.5652231602341897,63.0,1.634925825007569,63.27999877929688,0.02301391757211091
12124,2010-03-03,63.4000015258789,63.75,63.22000122070313,63.59000015258789,9360400.0,-0.0006304713382077054,1.0784334258337853,-1.4615587769237428,57.49444648786755,54.43996681280894,0.19974469924457594,-0.21332064993017497,0.6006750612136997,-0.8326066189649666,6.863829116495864,0.5299987792968679,0.3931245277176245,0.1455015182495032,-0.923378787386703,1.2143818238857094,-0.38893863456860345,0.6799416710676098,1.1307582836138934,71.54482891231407,14.255539418828235,0.5344401528181044,3,0.08999824523926492,-0.10500335693358664,1.099996566772468,-0.2800025939941335,1.7399978637695384,2,0.028391094306654763,1.3396239995393562,63.43999862670898,1.2307906744721746,63.38999938964844,-1.5652231602341897,63.0,0.028391094306654763
12125,2010-03-04,63.56999969482422,63.70000076293945,63.36999893188477,63.52999877929688,8067200.0,0.0026813590670959897,1.1999898275773901,-0.21053265605231686,57.399121932944965,54.39260455299605,-0.1349404804362706,-0.409014856109323,0.41376608156290473,-0.970789811543483,6.6704406467760435,0.3300018310546804,0.3576443519903876,0.31849975585937784,-0.7462718539379836,1.3832713656567392,-0.21388604903930286,0.8508855607580585,0.9205449276339976,75.99995930989584,18.223930656407873,0.5323858048986825,3,-0.26000022888182883,-0.27500152587890625,0.5149993896484375,-0.2950019836425781,1.5400009155273438,3,0.034607471429975334,1.0784334258337853,63.4000015258789,1.3396239995393562,63.43999862670898,1.2307906744721746,63.38999938964844,0.034607471429975334
12126,2010-03-05,64.04000091552734,64.06999969482422,63.54999923706055,63.65999984741211,10633600.0,0.007393443809335043,1.3636458215929879,9.499809269503881,63.924076100952774,55.57897215052618,-0.6357401335679143,-0.8102981190412137,-0.06674361252220251,-1.4186937974920752,7.052269449300827,0.5200004577636719,0.3208763966708261,0.7185009002685518,-0.36097840057367137,1.797980201110768,0.17876124984744024,1.2582405506896635,0.4111328236369758,97.14297132435486,36.173581320858766,0.5397396504211095,3,-0.7450008392333984,-0.7450027465820312,0.0449981689453125,-0.7550029754638672,1.6399993896484375,4,0.021236736272778556,1.1999898275773901,63.56999969482422,1.0784334258337853,63.4000015258789,1.3396239995393562,63.43999862670898,0.021236736272778556
12127,2010-03-08,64.19999694824219,64.41000366210939,64.01999664306639,64.08000183105469,33380500.0,0.0024983764901236327,-2.2499841057917016,0.31577573658585556,57.356586890716635,57.0908161123166,-0.7648658572377229,-0.8932269093888223,-0.24205309853461188,-1.568051892035058,6.827974531225936,0.39000701904299717,0.22900977985526083,0.8004970550537109,-0.29693468879288787,1.8979287989003026,0.25178118313041153,1.3492129269770103,0.2125141252941205,84.8916381479816,26.90929355318002,0.5487158719232973,3,-0.734994888305657,-0.904998779296875,-0.11499786376953125,-0.9149990081787109,1.2900009155273438,0,0.017289729955072053,1.3636458215929879,64.04000091552734,1.1999898275773901,63.56999969482422,1.0784334258337853,63.4000015258789,0.017289729955072053
12128,2010-03-09,64.26999664306639,64.55000305175781,64.08999633789061,64.55000305175781,8827100.0,0.00109033797744007,2.2856870385004147,-2.333481688708155,53.90832974311868,57.716646413878294,-0.7647960472893303,-0.857552321748237,-0.3281581206792836,-1.6026285320602653,6.651264027780887,0.4600067138672017,0.17339337381722686,0.775496864318832,-0.27462451723749837,1.8256182458751553,0.2504361735406633,1.3005575550969937,-1.7499961853027202,78.94691554902765,23.14585484814016,0.525060690778163,3,-0.7349948883056499,-0.9749984741210795,-0.1849975585937358,-0.7749977111816264,1.2400054931640767,1,0.014781463003844753,-2.2499841057917016,64.19999694824219,1.3636458215929879,64.04000091552734,1.1999898275773901,63.56999969482422,0.014781463003844753
12129,2010-03-10,64.29000091552734,64.55999755859375,64.15000152587889,64.48999786376953,8436600.0,0.0003112536720990544,1.4117673458397748,0.7142584670717057,46.22643999155464,56.48928081012057,-0.7298692095356216,-0.7979677299582306,-0.3685581672265812,-1.579388930211195,7.087467320244005,0.40999603271485796,0.1759977809672435,0.719001007080081,-0.3287404357231196,1.7667424498832887,0.19513028567847357,1.2428717284816813,-1.729400405883787,77.31118028151843,25.185514372276835,0.5238707214016024,3,-0.5100021362304688,-0.9950027465820312,-0.2050018310546875,-0.6100025177001953,0.7299957275390483,2,0.0099548822606077,2.2856870385004147,64.26999664306639,-2.2499841057917016,64.19999694824219,1.3636458215929879,64.04000091552734,0.0099548822606077
12130,2010-03-11,64.22000122070311,64.22000122070311,63.599998474121094,64.15000152587889,9957800.0,-0.001088811538768053,16.714441416893326,-0.35000381475547415,58.10277990962272,56.962237868270904,-0.5727371937700738,-0.6436158939084251,-0.3279254438892423,-1.472340563790695,6.951014560979764,0.69000244140625,0.26160955400872155,0.5745012283325082,-0.43255659777554456,1.581559054440568,0.0709723152784818,1.0780301413865345,-1.5794248291015478,66.33694030555257,15.262736125544386,0.5035289130540296,3,-0.43000221252439985,-0.9250030517577983,-0.25500106811522016,-0.4250030517577983,1.8099975585937784,3,0.014325726431919428,1.4117673458397748,64.29000091552734,2.2856870385004147,64.26999664306639,-2.2499841057917016,64.19999694824219,0.014325726431919428
12131,2010-03-12,64.18000030517578,64.26000213623047,63.849998474121094,64.26000213623047,8223000.0,-0.0006228731667236032,9.249856952126645,-1.1428882833787466,65.33332881220308,57.48538292016088,-0.38861801307633925,-0.5308060372657835,-0.31836179731733694,-1.3874832305305063,7.005083758603793,0.410003662109375,0.31041884689926036,0.4710002899169936,-0.5003114679775535,1.4423120478115408,-0.014655589030283522,0.9566561688642707,-1.462647066894533,60.41691501959008,7.084911210539417,0.4856558789472743,3,-0.3900012969970703,-0.8850021362304688,-0.5150012969970703,-0.38500213623046875,1.80999755859375,4,0.014490500167554154,16.714441416893326,64.22000122070311,1.4117673458397748,64.29000091552734,2.2856870385004147,64.26999664306639,0.014490500167554154
12132,2010-03-15,64.56999969482422,64.56999969482422,64.06999969482422,64.13999938964844,7444700.0,0.006076649856559646,1.3255797448590336,-5.374880793438871,75.60977122627239,59.48387567725037,-0.6633948583287221,-0.8169893362716465,-0.7339270812100622,-1.7410800000964457,7.04041721554686,0.5,0.33582923750032734,0.7684997558593736,-0.15754993443314902,1.6945494461518962,0.30547491071311583,1.2315246010056313,-1.7789406837304682,100.0,38.932703681061184,0.4630248451462599,3,-0.6749992370605469,-1.2750015258789062,-0.9050006866455078,-0.7750015258789062,0.8199996948242188,0,0.01719065534455222,9.249856952126645,64.18000030517578,16.714441416893326,64.22000122070311,1.4117673458397748,64.29000091552734,0.01719065534455222
12133,2010-03-16,64.52999877929689,64.72000122070311,64.23000335693361,64.69999694824219,8882000.0,-0.0006194969136810169,3.666497129986556,-0.3953442983623097,72.88134497356423,61.19353106455,-0.5056968607738952,-0.7426042239303001,-0.7043650268674426,-1.6554382313711926,7.552060755938098,0.48999786376950283,0.40663160685483746,0.6824989318847798,-0.2935475373707419,1.6585454011403016,0.19447569725701896,1.1705221665125407,-1.6322033271793117,83.03553790505747,15.47015728738134,0.4880232346277598,3,-0.4849987030029439,-1.1149978637695526,-1.030000686645522,-0.694999694824233,0.25,1,0.014876787581478146,1.3255797448590336,64.56999969482422,9.249856952126645,64.18000030517578,16.714441416893326,64.22000122070311,0.014876787581478146
12134,2010-03-17,64.65000152587889,64.73999786376953,64.48000335693361,64.72000122070311,8060700.0,0.0018596427840085195,3.7274745092584216,0.41176734583972563,79.65377044415673,63.66626978801798,-0.4802430190006106,-0.8536031312949603,-0.8423315494147587,-1.72416817753097,7.400992460555955,0.2599945068359233,0.41832932277264234,0.7690015792846552,-0.27014528892311773,1.808148447492421,0.24942814518077228,1.288575013388538,-1.606429612274475,92.10558016891632,20.08364958150618,0.5195734341038831,3,-0.505002975463853,-1.2250022888183452,-1.1500034332275249,-0.7300033569335795,0.3899993896484517,2,0.01330240665202953,3.666497129986556,64.52999877929689,1.3255797448590336,64.56999969482422,9.249856952126645,64.18000030517578,0.01330240665202953
12135,2010-03-18,65.05999755859375,65.15000152587889,64.37000274658203,64.58000183105469,11742100.0,0.00634177916532197,1.3636195496370864,-6.857111716621254,92.2131544799342,66.80950071901592,-0.7338255278376664,-1.2878878024223184,-1.2417191016955158,-2.090046031138101,7.096257232072084,0.7799987792968608,0.4644071498725424,1.1524976730346665,0.02075793504839396,2.284237411020939,0.5866278040415267,1.7183675420277993,-1.8467830499728208,93.07663415378578,15.13509358946898,0.5658698689931362,3,-0.68499755859375,-1.4299964904785227,-1.5599994659423828,-1.1399993896484375,-0.29999542236328125,3,-0.0006148311870336487,3.7274745092584216,64.65000152587889,3.666497129986556,64.52999877929689,1.3255797448590336,64.56999969482422,-0.0006148311870336487
12136,2010-03-19,65.11000061035156,65.48999786376953,64.80999755859375,65.11000061035156,23117600.0,0.0007685683005564936,-1.2666446264177813,0.0,90.95243977315306,70.54237326150886,-0.6884895184502398,-1.3022727461601633,-1.2970775200542946,-2.0888054190705816,7.345633742960514,0.6800003051757812,0.5245977301230909,1.1375007629394531,-0.11368541921486042,2.3886869450937596,0.5119076718623035,1.76309385401661,-1.664371659659679,73.23959553411203,-6.026956357047283,0.6255930910771549,3,-0.56500244140625,-1.3100013732910156,-1.6100025177001953,-1.19000244140625,-0.8300018310546733,4,0.014129905702981338,1.3636195496370864,65.05999755859375,3.7274745092584216,64.65000152587889,3.666497129986556,64.52999877929689,0.014129905702981338
12137,2010-03-22,65.09999847412111,65.44000244140625,64.98000335693361,65.06999969482422,8803800.0,-0.00015361904679300764,-3.3811219299524993,100.0,90.2912315723406,74.58491790920019,-0.6005507992745436,-1.228452690491821,-1.2778281009668788,-2.019912316045861,7.897982812787607,0.45999908447264204,0.582206900683488,1.046998786926281,-0.2784454708752264,2.372443044727788,0.38427665802552724,1.7097209158270346,-1.3681578755983566,69.04753254617093,-11.020919114196673,0.6627221289007528,3,-0.5550003051757955,-1.299999237060561,-1.6175003051757955,-1.1800003051757955,-0.4799957275390767,0,0.01367126590643819,-1.2666446264177813,65.11000061035156,1.3636195496370864,65.05999755859375,3.7274745092584216,64.65000152587889,0.01367126590643819
12138,2010-03-23,65.36000061035156,65.38999938964844,64.87000274658203,65.18000030517578,9453900.0,0.003993888514971511,3.3333439298089456,6.000254323496649,92.98231524703552,79.78001515980917,-0.770725889144785,-1.3987121585022209,-1.5324633068776166,-2.2177960174798343,8.602378593261298,0.5199966430664062,0.5771872416104529,1.204500961303708,-0.19406159832155367,2.60306352092897,0.5052196814910701,1.903782241116339,-1.3820179946942588,88.39305177111717,6.9470770573175145,0.6992812798126313,3,-0.81500244140625,-1.355001449584961,-1.87750244140625,-1.44000244140625,-0.34999847412109375,1,0.00045897764713487277,-3.3811219299524993,65.09999847412111,-1.2666446264177813,65.11000061035156,1.3636195496370864,65.05999755859375,0.00045897764713487277
12139,2010-03-24,64.75,65.30999755859375,64.75,65.30999755859375,9312500.0,-0.009332934587747754,1.0,-3.1110922731318613,71.6911115037997,81.28982978138438,-0.09902605801524089,-0.7234151080271545,-0.9243958201955067,-1.541408228396726,9.258869475690465,0.6100006103515625,0.5948566343695845,0.5295003890991268,-0.8517342947060769,1.9107350729043233,-0.16111695280346794,1.2201177310017286,-0.5603352496069789,33.928474114441414,-46.215028886138825,0.6906173419025986,3,-0.0800018310546875,-0.7450008392333984,-1.350001335144043,-0.8300018310546875,-0.4499969482421875,2,0.0004633016107626897,3.3333439298089456,65.36000061035156,-3.3811219299524993,65.09999847412111,-1.2666446264177813,65.11000061035156,0.0004633016107626897
12140,2010-03-25,64.56999969482422,65.25,64.52999877929689,65.04000091552734,10496600.0,-0.0027799274930622175,-1.6181717297823004,0.839291553133515,60.905289068338064,80.79782536539939,0.1518067005460182,-0.46569223212853217,-0.7594208898990615,-1.3000239494803125,9.623590429189544,0.7200012207031108,0.6249926485955939,0.2850000381469755,-1.0302143587926622,1.6002144350866132,-0.37260716032284336,0.9426072366167944,-0.19828830855848878,4.166766007834613,-70.77672538008736,0.6576071984698184,3,0.20999908447265625,-0.5650005340576172,-1.0475006103515625,-0.6500015258789062,0.7600021362304688,3,0.007278941039561504,1.0,64.75,3.3333439298089456,65.36000061035156,-3.3811219299524993,65.09999847412111,0.007278941039561504
12141,2010-03-26,64.37999725341797,64.72000122070311,64.33000183105469,64.68000030517578,9450400.0,-0.0029425808007472742,1.0526019916480067,0.6383027076163885,53.65852145677175,78.35879761323265,0.41701581512656105,-0.17602798475705583,-0.6001791247320369,-1.0361857946432593,10.175710990202735,0.3899993896484233,0.6856483063738636,0.025997734069818534,-1.1419134131328263,1.1939088812724634,-0.557957839531511,0.609953307671141,1.1100006103515625,4.504089628153138,-66.32323119079379,0.5839555736013231,3,0.48000335693359375,-0.3749980926513672,-0.7724990844726562,-0.45999908447265625,0.31999969482421875,4,0.005902530273754092,-1.6181717297823004,64.56999969482422,1.0,64.75,3.3333439298089456,65.36000061035156,0.005902530273754092
12142,2010-03-29,64.81999969482422,64.93000030517578,64.40000152587889,64.45999908447266,7812900.0,0.006834458840907942,-1.2083479034872286,-1.1999898275774377,59.71730972458901,76.89612703001319,0.018109651511181823,-0.5306100494091623,-1.070654435272644,-1.4060699195614532,10.872407244072257,0.5500030517578125,0.7266459486550048,0.39450016021729084,-0.6975469755211066,1.4865472959556811,-0.15152340765190786,0.9405237280864895,0.6467982482910202,46.22632003224506,-22.6001120675191,0.5460235678691961,3,0.09000015258789062,-0.8150005340576172,-1.157501220703125,-0.9000015258789062,0.31999969482421875,0,-0.008330776273830276,1.0526019916480067,64.37999725341797,-1.6181717297823004,64.56999969482422,1.0,64.75,-0.008330776273830276
12143,2010-03-30,64.90000152587889,64.98000335693361,64.55999755859375,64.94999694824219,8311600.0,0.0012342152334361423,6.6358970802396335,-0.13887593777819401,60.55359028511089,74.7738847901192,-0.004344695507484175,-0.5224080144520968,-1.1634192848360243,-1.4058347471733939,11.85315661138176,0.42000579833985796,0.7607135990361513,0.4015018463134652,-0.6050088196877681,1.4080125123146985,-0.10175348668714435,0.9047571793140818,0.5440604949951364,58.163487738418176,-9.193540958632305,0.5032553330006158,3,0.009998321533217336,-0.8950023651122905,-1.2375030517577983,-0.9800033569335795,-1.499999999999993,1,-0.004314310827638557,-1.2083479034872286,64.81999969482422,1.0526019916480067,64.37999725341797,-1.6181717297823004,64.56999969482422,-0.004314310827638557
12144,2010-03-31,65.19999694824219,65.30999755859375,64.69999694824219,64.83999633789061,11939100.0,0.004622425505547589,1.1034437399700088,-7.2006714481899055,65.70500750710421,71.82853512647142,-0.2437518687120388,-0.7174205819870139,-1.4984228856662725,-1.6324547456242584,12.915501299009138,0.6100006103515625,0.741347149713036,0.6114974975585881,-0.29873135995148914,1.5217263550686653,0.15638306880354946,1.0666119263136267,0.22178386883545897,88.77539898793304,20.409895461351695,0.45511442875503777,3,-0.2899971008300781,-1.194997787475586,-1.5374984741210938,-1.279998779296875,-1.8899955749511648,2,-0.0029140309954698296,6.6358970802396335,64.90000152587889,-1.2083479034872286,64.81999969482422,1.0526019916480067,64.37999725341797,-0.0029140309954698296
12145,2010-04-01,65.76999664306639,65.76999664306639,65.23999786376953,65.37000274658203,10600600.0,0.008742327016927343,1.6500343327993847,1.1110922731317778,71.78071711948252,69.69834372050803,-0.7849977389004579,-1.1743613968430822,-2.091081619668529,-2.1323644481158297,14.250677163913322,0.5699996948242045,0.7533532722283098,1.0714973449706946,0.14788336132092184,1.9951113286204603,0.6096903531458082,1.533304336795581,-1.4399948120117045,100.0,29.363798879792554,0.4618069918248843,4,-0.7199974060058452,-1.624998092651353,-2.1074981689452983,-1.8499984741210795,-1.019996643066392,3,-0.022350519482101094,1.1034437399700088,65.19999694824219,6.6358970802396335,64.90000152587889,-1.2083479034872286,64.81999969482422,-0.022350519482101094
12146,2010-04-05,65.40000152587889,65.88999938964844,65.37999725341797,65.76999664306639,8617600.0,-0.005625591243305972,-1.4877930777820854,-0.92500190737777,61.43251672999969,66.49181984913682,-0.4129679150927785,-0.7349348287220749,-1.7104713408140881,-1.6988287574252467,15.21072297848963,0.5100021362304688,0.7333127356102693,0.6335021972656136,-0.286229277161965,1.5532336716931923,0.17363646005182432,1.093367934479403,-1.0411997985839747,67.11419018213222,0.1843679209223552,0.4598657372137888,4,-0.29000091552732954,-0.9550018310546733,-1.7375030517577983,-1.4800033569335795,-0.7300033569335795,0,-0.0010703317001683477,1.6500343327993847,65.76999664306639,1.1034437399700088,65.19999694824219,6.6358970802396335,64.90000152587889,-0.0010703317001683477
12147,2010-04-06,65.30999755859375,65.44999694824219,65.0,65.12999725341797,8260100.0,-0.0013762074187342321,-1.0454647916630542,-0.4864937314417684,60.597786651076206,62.89353889403023,-0.3241285090309276,-0.5876370638450368,-1.5858559901835605,-1.552347737971175,15.508266153847405,0.4499969482421875,0.6372156816676267,0.48799819946289347,-0.4217054816480328,1.3977018805738268,0.03314635890743034,0.9428500400183566,-0.8899479248046873,56.39089980840494,-8.15046302959017,0.45485184055546524,4,-0.1999969482421875,-0.8549976348876953,-1.6649980545043945,-1.3899993896484375,-0.40999603271485796,1,-0.009340080127920536,-1.4877930777820854,65.40000152587889,1.6500343327993847,65.76999664306639,1.1034437399700088,65.19999694824219,-0.009340080127920536
12148,2010-04-07,65.22000122070311,65.48999786376953,65.08000183105469,65.23999786376953,9409400.0,-0.0013779871574776115,-1.73334859235523,-0.11109227313194009,57.80821173337687,61.35099447509436,-0.2861737399620523,-0.44566925160684434,-1.4622251956890864,-1.4134885301154156,15.670487100784708,0.40999603271484375,0.5527446779042151,0.3505016326904098,-0.5367753119907661,1.2377785773715786,-0.09313683965017105,0.7941401050309906,-0.7411535966796663,43.69774837154314,-16.639929630816347,0.4436384723405861,4,-0.11000061035154829,-0.7650012969970561,-1.7675027847289897,-1.3000030517577983,-0.5500030517577983,2,-0.001226645654052505,-1.0454647916630542,65.30999755859375,-1.4877930777820854,65.40000152587889,1.6500343327993847,65.76999664306639,-0.001226645654052505
12149,2010-04-08,64.93000030517578,65.19000244140625,64.76999664306639,65.19000244140625,8962600.0,-0.004446502761414783,2.2307872883595095,13.002289202585189,48.15868247295674,59.93470485338532,0.03581129932499039,-0.11095131893624455,-1.12740387398879,-1.0700668370070545,15.606017113232406,0.45000457763671875,0.46176143488202115,0.028500747680666905,-0.8159047988244055,0.8729062941857393,-0.3937020255718693,0.4507035209332031,-0.39470661052733647,14.286006226116713,-40.179138034579864,0.42220277325253824,4,0.18000030517578125,-0.375,-1.4775018692016602,-1.0100021362304688,-0.9599990844726491,3,-0.023563819068316283,-1.73334859235523,65.22000122070311,-1.0454647916630542,65.30999755859375,-1.4877930777820854,65.40000152587889,-0.023563819068316283
12150,2010-04-09,65.13999938964844,65.16999816894531,64.77999877929689,64.87999725341797,6972700.0,0.0032342381562551203,1.4374985098823707,-1.0,50.40648725540468,59.57336771990009,-0.09479959498146684,-0.26192134546897705,-1.3101728198249205,-1.2293525142431037,16.431139705098406,0.3899993896484233,0.33184324524023623,0.19249992370605185,-0.5938267538796822,0.9788266012917859,-0.20066341508680807,0.5856632624989118,-0.5505174671999953,33.03587850219089,-18.267305340276756,0.39316333879286547,4,0.005001068115234375,-0.5100002288818359,-1.7475004196166992,-1.220001220703125,-1.2599983215332102,4,-0.02809330723832071,2.2307872883595095,64.93000030517578,-1.73334859235523,65.22000122070311,-1.0454647916630542,65.30999755859375,-0.02809330723832071
12151,2010-04-12,65.11000061035156,65.20999908447266,64.93000030517578,65.11000061035156,8692200.0,-0.0004605277798274132,1.8000305180437934,0.0,50.13479971292063,58.50864438527027,0.05547356344355592,-0.16725200628530956,-1.2643367351291914,-1.152770698772386,17.267707515984995,0.279998779296875,0.2915783375952685,0.11600112915039062,-0.5845366252279405,0.8165388835287217,-0.23426774803877493,0.4662700063395562,-0.4684979892151233,47.22269317170451,-1.7601087011402754,0.3502688771891658,4,0.11499786376953125,-0.3900012969970703,-1.8075017929077148,-1.19000244140625,-2.1399993896484304,0,-0.005529113914557793,1.4374985098823707,65.13999938964844,2.2307872883595095,64.93000030517578,-1.73334859235523,65.22000122070311,-0.005529113914557793
12152,2010-04-13,65.68000030517578,65.84999847412111,64.91000366210939,65.05999755859375,12481600.0,0.008754410835216664,-1.0434879960194685,100.0,53.98009903038289,57.77825646807827,-0.4243287584715745,-0.684947036410648,-1.7812455458098242,-1.6845349230493127,18.053283699318545,0.9399948120117188,0.32187972756560157,0.6305007934570312,-0.10367166356937219,1.3646732504834347,0.26341456494382953,0.997587021970233,-0.9885578132988684,84.25945548820889,38.59861236299858,0.3670862285132041,4,-0.38500213623046875,-0.9350013732910156,-2.3850011825561523,-1.7600021362304688,-3.459999084472649,1,-0.015377620760316568,1.8000305180437934,65.11000061035156,1.4374985098823707,65.13999938964844,2.2307872883595095,64.93000030517578,-0.015377620760316568
12153,2010-04-14,65.48999786376953,65.59999847412111,65.18000030517578,65.43000030517578,10501900.0,-0.002892850799686708,1.999999999999797,0.09676982710884144,60.2777524641896,57.17522812997664,-0.1585023276923323,-0.4419977247467415,-1.5466801533030647,-1.4566943416910618,18.679525595918424,0.5,0.3909496405679107,0.3924983978271541,-0.32398006024399706,1.1089768558983053,0.03425916879157853,0.7507376268627297,-0.7506130959817625,66.66666666666623,18.715334090247048,0.35823922903557737,4,-0.15999984741210938,-0.7449989318847656,-2.1099977493286133,-1.5699996948242188,-4.939998626708984,2,-0.009008953384269991,-1.0434879960194685,65.68000030517578,1.8000305180437934,65.11000061035156,1.4374985098823707,65.13999938964844,-0.009008953384269991
12154,2010-04-15,65.51000213623047,65.54000091552734,65.12999725341797,65.29000091552734,8656900.0,0.0003054553842336549,1.9286103542234332,3.6668362156663274,63.662816486577704,56.273239170764995,-0.14517454124694495,-0.4155762379421901,-1.5499844099337352,-1.4407551067337465,19.271154526452637,0.410003662109375,0.41129815304591943,0.36950263977050213,-0.33705246529149235,1.0760577448324966,0.016225087239504887,0.7227801923014994,-0.7245927835682693,68.2246322559471,14.126165168658702,0.3532775525310007,4,-0.18000411987304688,-0.7650032043457031,-2.0950021743774414,-1.5900039672851562,-4.6300010681152415,3,-0.01282252999379141,1.999999999999797,65.48999786376953,-1.0434879960194685,65.68000030517578,1.8000305180437934,65.11000061035156,-0.01282252999379141
12155,2010-04-16,65.01999664306639,65.65000152587889,64.88999938964844,65.33999633789061,15742500.0,-0.007479857688679203,-1.62072322121527,-1.4545359966708282,58.55612900593608,55.95364053475793,0.25396223014543295,0.07513083002393728,-1.0370228181595138,-0.9190469547083211,19.155581213631706,0.7600021362304545,0.4134504881981371,-0.11850280761720455,-0.8262428617907176,0.5892372465563085,-0.4723728347039611,0.23536721946955197,-0.19040368892474646,13.541393478449232,-44.89591210761867,0.3538700270867532,4,0.29000091552735796,-0.2749977111816264,-1.4824981689452983,-1.0999984741210795,-4.449996948242173,4,-0.016148807698765588,1.9286103542234332,65.51000213623047,1.999999999999797,65.48999786376953,-1.0434879960194685,65.68000030517578,-0.016148807698765588
12156,2010-04-19,66.02999877929689,66.09999847412111,65.05999755859375,65.05999755859375,14626300.0,0.015533715600986708,-1.1443290860469069,-3.0312567055289765,64.0370954522846,56.33578595711442,-0.7345194282990946,-0.9090192967069015,-1.9799436416912926,-1.889235426481207,18.855144360977416,1.080001831054716,0.39665783899167195,0.8454994201660355,0.03362764356299408,1.657371196769077,0.4395635318645077,1.2514353084675633,-1.1579895677349725,94.21489687699017,32.818854495795065,0.4059358883015218,4,-0.5950012207031392,-1.0550003051757955,-2.4875001907348775,-2.1100006103515767,-5.6800003051757955,0,-0.03256092307934089,-1.62072322121527,65.01999664306639,1.9286103542234332,65.51000213623047,1.999999999999797,65.48999786376953,-0.03256092307934089
12157,2010-04-20,65.98999786376953,66.19999694824219,65.73000335693361,66.02999877929689,11916400.0,-0.0006057991256528394,1.47366835986902,-0.04123800534844884,62.76341038954545,56.8863635855776,-0.6570080345557301,-0.8420979454211164,-1.8719431562468856,-1.8153167263429992,18.586865913174748,0.46999359130857954,0.296750943949462,0.7609985351562472,-0.12550583103251256,1.6475029013450069,0.3177463520618744,1.20425071825062,-1.0999984741210938,83.96950566090482,21.248971463958654,0.4432521830943793,4,-0.5050010681152344,-0.8549995422363281,-2.4474992752075195,-2.0699996948242188,-6.329998016357422,1,-0.04576446038535886,-1.1443290860469069,66.02999877929689,-1.62072322121527,65.01999664306639,1.9286103542234332,65.51000213623047,-0.04576446038535886
12158,2010-04-21,65.38999938964844,65.98000335693361,65.06999969482422,65.98000335693361,13355700.0,-0.009092263881561813,2.084737434212978,14.749761586872857,52.07879799666109,57.3219319771003,-0.033927193270585576,-0.25269247992189037,-1.2008108896190208,-1.1923690190936327,18.041311108764692,0.9199981689453125,0.253448139021458,0.1595001220703125,-0.7280384192471985,1.0470386633878235,-0.2842691485884359,0.6032693927290609,-0.3952001953124977,38.16801006383078,-20.378664180342405,0.4437692706587522,4,0.09999847412109375,-0.17499923706054688,-1.7950000762939453,-1.470001220703125,-6.360000610351555,2,-0.048478333056034995,1.47366835986902,65.98999786376953,-1.1443290860469069,66.02999877929689,-1.62072322121527,65.01999664306639,-0.048478333056034995
12159,2010-04-22,64.77999877929689,65.23999786376953,64.33000183105469,65.18000030517578,19583000.0,-0.009328652944568083,2.500007336003639,0.6779641291556887,39.26251524634994,56.08371286498311,0.6174941744408073,0.37910785342424447,-0.5378708919939044,-0.5646493550492124,17.59895443607303,1.05999755859375,0.20270698377406404,-0.4520004272460767,-1.3362150110493758,0.4322141565572224,-0.8941077191477262,-0.00989313534442715,1.4199981689452983,24.064070761799833,-28.031202124674273,0.44210729190164794,4,0.4850006103515483,0.4850006103515483,-1.0499982833862447,-0.8600006103515767,-6.479999542236342,3,-0.0652979256243551,2.084737434212978,65.38999938964844,1.47366835986902,65.98999786376953,-1.1443290860469069,66.02999877929689,-0.0652979256243551
12160,2010-04-23,65.04000091552734,65.04000091552734,64.33000183105469,64.70999908447266,11674900.0,0.004013617491971155,3.3030008785314653,-0.825001430506047,46.0000067816612,55.624291428176505,0.38198537906114893,0.1645594734232816,-0.7398537996470225,-0.7986941219761121,17.575679028670454,0.7099990844726562,0.17587053190513302,-0.21549835205078693,-1.0491704100490438,0.6181737059474699,-0.6323343810499154,0.20133767694834148,1.1225961303710932,37.967964619100464,-11.722410154865265,0.4168360289991312,4,0.22499847412109375,0.22499847412109375,-1.2550020217895508,-1.1200027465820312,-6.280002593994141,4,-0.06396063636000004,2.500007336003639,64.77999877929689,2.084737434212978,65.38999938964844,1.47366835986902,65.98999786376953,-0.06396063636000004
12161,2010-04-26,64.76000213623047,65.19999694824219,64.72000122070311,64.98999786376953,9281500.0,-0.004305024221333165,-2.0967710179167205,-0.6969528829703612,44.1365219470694,54.530560641141676,0.678463484903034,0.5001288254601377,-0.4096960068796136,-0.4933042830237184,17.842989596236976,0.4799957275390767,0.20820020994247557,-0.5144973754882756,-1.2785704873373192,0.24957573636076802,-0.8965339314128045,-0.13246081956374667,1.3659430053710935,22.994728768196357,-24.78031735156686,0.38203655592452235,4,0.5049972534179688,0.5049972534179688,-0.7575016021728516,-0.8400039672851562,-5.030002593994141,0,-0.06470046793068462,3.3030008785314653,65.04000091552734,2.500007336003639,64.77999877929689,2.084737434212978,65.38999938964844,-0.06470046793068462
12162,2010-04-27,64.27999877929689,64.87999725341797,64.20999908447266,64.56999969482422,11862200.0,-0.007412034297402226,-2.1162683415837193,1.2608969680885735,40.74803859139051,52.360592433052894,1.0493417085911858,0.9882715858886115,0.12204801351602157,-0.0011412478934005321,18.067322333135248,0.6699981689453125,0.20409909685643868,-0.9675006866454936,-1.8309049945706448,-0.10409637872034239,-1.3992028406080692,-0.535798532682918,1.8100274960937384,3.9547754722031176,-42.504546081134684,0.43170215396257827,4,0.9249992370605327,0.9249992370605327,-0.10750007629395952,-0.3600006103515767,-4.509998321533217,1,-0.06113877379913013,-2.0967710179167205,64.76000213623047,3.3030008785314653,65.04000091552734,2.500007336003639,64.77999877929689,-0.06113877379913013
12163,2010-04-28,64.62000274658203,64.86000061035156,64.25,64.43000030517578,12476600.0,0.0052894208733968995,-1.2181717297822168,-0.6551787640420199,46.97859316301855,50.506789841546315,0.6402835039379084,0.6600567171515479,-0.18988936420672076,-0.33279287192654294,18.225815044666167,0.6100006103515625,0.21112485671953607,-0.6134967803955078,-1.5091054347837627,0.28211187399274706,-1.0613011075896281,-0.16569245320138748,1.3948224411718826,39.80622796361589,-10.279853726894778,0.44780432719412644,4,0.5849952697753906,0.5849952697753906,-0.44750404357910156,-0.7000045776367188,-6.610004425048828,2,-0.07675646376279788,-2.1162683415837193,64.27999877929689,-2.0967710179167205,64.76000213623047,3.3030008785314653,65.04000091552734,-0.07675646376279788
12164,2010-04-29,65.01000213623047,65.33999633789061,64.84999847412111,64.84999847412111,7930100.0,0.00603527349229438,-5.124833110815152,0.8421137166719458,48.77592511440456,49.42010052026503,0.19210198091208497,0.2688791482270574,-0.5586396614069855,-0.7165581393205684,17.60127763381085,0.7199935913085795,0.16309462573792644,-0.21399765014648153,-1.1151161776713963,0.6871208773784332,-0.6645569139089389,0.23656161361597583,0.9326300073921914,70.79690232325845,17.78763450301907,0.4505592637624558,4,0.19499588012695312,0.19499588012695312,-0.7350034713745117,-1.0900039672851562,-7.010002136230469,3,-0.0919858969455547,-1.2181717297822168,64.62000274658203,-2.1162683415837193,64.27999877929689,-2.0967710179167205,64.76000213623047,-0.0919858969455547
12165,2010-04-30,64.30000305175781,65.33999633789061,64.30000305175781,65.12999725341797,14255900.0,-0.01092138226645234,-1.5060254253646626,-5.187345031470993,43.23877502152526,47.10917602795843,0.881979048492397,0.9097465610011284,0.14706554236637714,-0.007583633609243634,16.60761956860971,1.0399932861327983,0.07991604181682987,-0.8504970550537081,-1.8024681617833949,0.10147405167597867,-1.3264826084185586,-0.3745115016888576,1.5733237694988418,7.964972216783458,-43.88528836500155,0.4759855533648463,4,0.9049949645996094,0.9049949645996094,0.03749561309814453,-0.3800048828125,-5.660003662109375,4,-0.09331265209843931,-5.124833110815152,65.01000213623047,-1.2181717297822168,64.62000274658203,-2.1162683415837193,64.27999877929689,-0.09331265209843931
12166,2010-05-03,65.33000183105469,65.62000274658203,64.54000091552734,65.16000366210939,15310500.0,0.016018642774678904,1.8800048828125,-0.2048185018705764,47.28684187803179,45.389557304456915,-0.2880477422582288,-0.13256181987019033,-0.8521357527762348,-1.0327877063361086,15.248652832881216,1.3199996948242188,0.0014243373562408124,0.18300170898437784,-0.765615856490399,1.1316192744591547,-0.29130707375300346,0.6573104917217591,0.47679188073060175,79.43261260091336,30.373150716801433,0.47430878273738625,5,-0.2350006103515625,-0.12500381469726562,-0.9375028610229492,-1.410003662109375,-7.160003662109375,0,-0.10056640632755076,-1.5060254253646626,64.30000305175781,-5.124833110815152,65.01000213623047,-1.2181717297822168,64.62000274658203,-0.10056640632755076
12167,2010-05-04,64.69999694824219,65.27999877929689,64.41000366210939,65.06999969482422,14895700.0,-0.009643423620922409,1.2025167315324616,-2.1765101875955506,44.26706559375654,44.52158703746752,0.15614761819340117,0.4736863243631859,-0.1877029952696887,-0.39968678610304664,14.701648906361703,0.9199981689452983,-0.040476163234458795,-0.4165031433105497,-1.3821277017261053,0.5491214151050059,-0.8993154225183275,0.06630913589722809,1.0429249784505998,32.84642672176155,-13.408101459388071,0.4828122792077745,5,0.21500396728515625,0.5050010681152344,-0.26749706268310547,-0.779998779296875,-6.1999969482421875,1,-0.07681603771916234,1.8800048828125,65.33000183105469,-1.5060254253646626,64.30000305175781,-5.124833110815152,65.01000213623047,-0.07681603771916234
12168,2010-05-05,65.13999938964844,65.29000091552734,64.44000244140625,64.58000183105469,13143700.0,0.006800656293048046,-1.0238147138964577,-1.5134956801451636,47.46920853863583,45.43344184772151,-0.3610108223994928,0.0288628525766228,-0.5816520313379527,-0.8360788512525517,14.062691652304943,0.8499984741210938,-0.1898896105977741,0.027499389648440342,-0.9369820320437157,0.9919808113405963,-0.45474132119764477,0.5097401004945254,0.5416056233555508,63.63610091610554,19.32782777059034,0.48224071084607867,5,-0.22499847412109375,0.06499862670898438,-0.682499885559082,-1.220001220703125,-6.680000305175781,2,-0.08243781059565258,1.2025167315324616,64.69999694824219,1.8800048828125,65.33000183105469,-1.5060254253646626,64.30000305175781,-0.08243781059565258
12169,2010-05-06,63.4000015258789,65.09999847412111,60.02999877929688,65.04000091552734,24410000.0,-0.02671166533732028,4.761381271511841,-2.928583106267043,40.537425867530416,44.82648841281809,1.2992817966838501,1.737439351059642,1.1806165427470106,0.8912208610768815,15.295072131171036,5.110000610351555,-0.3864945457231528,-1.6359985351562543,-2.8672465996717804,-0.404750470640721,-2.2516225674140244,-1.020374502898484,2.2227392499838388,60.286231750541994,11.58688864060258,0.615624032257765,5,-0.575000762939446,-0.2850036621093679,1.0574979782104563,0.5199966430664134,-4.980003356933587,3,-0.08501582136627517,-1.0238147138964577,65.13999938964844,1.2025167315324616,64.69999694824219,1.8800048828125,65.33000183105469,-0.08501582136627517
12170,2010-05-07,63.31000137329102,63.599998474121094,62.09000015258789,63.2599983215332,20467100.0,-0.0014195607322050607,3.7936663639115955,-0.030489677053195986,32.19899509832054,43.50009654073489,1.2494694490088065,1.7742793824053464,1.2977812803517068,0.9665932004520315,16.594051982460932,1.5099983215332031,-0.5003632389110066,-1.6344987869262653,-3.0855729448137126,-0.18342462903881795,-2.360035865869996,-0.9089617079825345,1.979999542236321,58.67621227444517,15.084313704155683,0.7255370789437249,5,-0.4850006103515696,-0.19500350952149148,1.1474981307983327,0.6099967956542898,-4.170001983642585,4,-0.08387302571645794,4.761381271511841,63.4000015258789,-1.0238147138964577,65.13999938964844,1.2025167315324616,64.69999694824219,-0.08387302571645794
12171,2010-05-10,64.75,65.36000061035156,64.0,64.91000366210939,18445400.0,0.02274519973895428,1.5660447976046525,-3.1998779371374555,43.14161121857515,43.766049054866514,-0.21467226926728245,0.32246026474481937,-0.08873319803464597,-0.481564618258318,17.138161293547345,2.0499992370605398,-0.466813443936573,-0.1765001296997042,-1.6278615157876573,1.2748612563882418,-0.9021808227436736,0.5491805633442652,-4.720001220703118,88.55533957235325,48.00255799583779,0.7256806930439746,5,-1.9249992370605469,-1.6350021362304688,-0.15250110626220703,-0.8300018310546875,-5.509998321533203,0,-0.09436294378921328,3.7936663639115955,63.31000137329102,4.761381271511841,63.4000015258789,-1.0238147138964577,65.13999938964844,-0.09436294378921328
12172,2010-05-11,64.66999816894531,65.08999633789061,64.18000030517578,64.23000335693361,10879000.0,-0.0012355495143581141,-2.3703499625594637,-2.749904634750764,45.774646626101955,43.63227721743134,-0.08217256388680028,0.3403663547341864,0.03235311080126735,-0.4067572274683755,16.75303813431451,0.9099960327148295,-0.4953913874234388,-0.2060018539428654,-1.6166875716775309,1.2046838637918,-0.9113447128102052,0.4993410049244744,-4.533399353027335,87.05436764794291,44.29145712293368,0.705342858867333,5,-1.8449974060058594,-1.5550003051757812,0.10750198364257812,-0.75,-5.489997863769531,1,-0.10051028582093446,1.5660447976046525,64.75,3.7936663639115955,63.31000137329102,4.761381271511841,63.4000015258789,-0.10051028582093446
12173,2010-05-12,64.90000152587889,65.05000305175781,64.48999786376953,64.84999847412111,11036800.0,0.0035565697146413555,2.1999738425320428,0.11364463942009825,50.73711628151087,43.85018734710982,-0.29980939610513246,0.06734862551333265,-0.15465790777592758,-0.6416284131108796,16.347102441005863,0.5600051879882812,-0.48787804464565454,0.05350131988524254,-1.327485387787391,1.4344880275578689,-0.6369920339510742,0.7439946737215593,-4.658934674072242,91.36962614548206,44.33125203676076,0.6904933538363143,5,-2.075000762939439,-1.7850036621093608,-0.11750125885008345,-1.0100021362304545,-5.720001220703111,2,-0.09861327234833561,-2.3703499625594637,64.66999816894531,1.5660447976046525,64.75,3.7936663639115955,63.31000137329102,-0.09861327234833561
12174,2010-05-13,64.66999816894531,65.16000366210939,64.51000213623047,64.83999633789061,12337000.0,-0.0035439653547907346,-1.6531203288490863,-3.3997558742769,47.718853128327844,44.34797380342121,-0.13757507171705186,0.24368835243168974,0.11784096067592031,-0.4126105740296424,15.991563048337037,0.6500015258789205,-0.42353352757245943,-0.13450183868408772,-1.4811919868115382,1.2121883094433628,-0.8078469127478058,0.5388432353796304,-4.326552641967766,78.89901086196981,29.444556587012528,0.6733450740637242,5,-1.8449974060058594,-1.5550003051757812,0.1125020980834961,-0.779998779296875,-5.539997100830085,3,-0.09602596660432117,2.1999738425320428,64.90000152587889,-2.3703499625594637,64.66999816894531,1.5660447976046525,64.75,-0.09602596660432117
12175,2010-05-14,63.97000122070313,64.79000091552734,63.40999984741211,64.70999908447266,12505100.0,-0.0108241374371697,2.0666638409697793,4.352975495916308,45.36928713129872,44.13491216489532,0.5707039599005768,0.9075178928380936,0.8475951725729587,0.28391709359133444,16.428592692969733,1.3800010681152344,-0.4392397889392896,-0.781999015808104,-2.1744072357976947,0.6104092041814866,-1.4782031258028994,-0.08579490581330873,-3.5262245920581066,28.718007907180017,-23.088562301988738,0.6962041099947952,5,-1.2750015258789134,-0.8550033569336009,0.8624992370605398,-0.0800018310546946,-4.810001373291023,4,-0.08675946452790795,-1.6531203288490863,64.66999816894531,2.1999738425320428,64.90000152587889,-2.3703499625594637,64.66999816894531,-0.08675946452790795
12176,2010-05-17,63.88000106811523,64.23999786376953,63.20000076293945,64.05999755859375,10260800.0,-0.0014069118472797015,2.8518617941889133,0.24323920282908207,47.543014872144404,44.498906529160635,0.4843229715544979,0.8729431735993458,0.9517684472242323,0.3705280988064956,16.26266097917215,1.0399971008300781,-0.5023614598739812,-0.7644992828369155,-2.0707821456612763,0.5417835799874453,-1.4176407142490959,-0.11135785142473509,-3.337899959836072,34.69384180318076,-22.20870915612607,0.6531414314121813,5,-1.1850013732910085,-0.765003204345696,1.0074987411499094,0.00999832153321023,-4.63999938964843,0,-0.07420165308720839,2.0666638409697793,63.97000122070313,-1.6531203288490863,64.66999816894531,2.1999738425320428,64.90000152587889,-0.07420165308720839
12177,2010-05-18,62.97000122070313,63.56000137329102,62.849998474121094,63.43999862670898,18480900.0,-0.014245457611088086,-1.00000000000002,2.611147610469247,40.5281271296155,43.72767526149171,1.2551033853148894,1.6285905592332242,1.8605014185621869,1.268619405816601,16.0225802551493,1.0300025939941335,-0.49696927932352253,-1.5234992980956932,-2.8724049483498604,-0.17459364784153308,-2.1979521232227697,-0.8490464729686096,-2.3315421223825297,5.194912427298254,-51.644885670153194,0.6744528251270813,5,-0.27500152587891336,0.14499664306639914,2.002497673034661,0.9199981689453054,-3.3700027465820384,1,-0.05923454772000214,2.8518617941889133,63.88000106811523,2.0666638409697793,63.97000122070313,-1.6531203288490863,64.66999816894531,-0.05923454772000214
12178,2010-05-19,62.22000122070313,62.959999084472656,62.04999923706055,62.68999862670898,18863200.0,-0.011910433308891522,-1.2469093940293026,1.0,34.61963251078372,43.070142666297635,1.7291850985199346,2.2439752590233084,2.598236712082233,2.0015900535812747,17.321945264682295,0.9200019836425852,-0.6249690673641197,-2.1149993896484247,-3.7375698044089845,-0.49242897488786497,-2.9262845970287046,-1.3037141822681448,-1.4871112921419112,5.466293947151389,-47.55876801939456,0.8112852073802785,5,1.4849987030029226,0.8949966430663991,2.799997329711907,1.6699981689453054,-3.520000457763679,2,-0.048858901573210156,-1.00000000000002,62.97000122070313,2.8518617941889133,63.88000106811523,2.0666638409697793,63.97000122070313,-0.048858901573210156
12179,2010-05-20,60.54999923706055,61.84000015258789,60.54999923706055,61.81999969482422,24098700.0,-0.02684027564896463,-1.0314967725269808,2.7021435470388053,31.306081792654794,42.97093007677921,3.299362831923702,3.774340168913497,4.235670652452086,3.642603134097129,19.25805831469596,1.6700019836425852,-0.7358817730747234,-3.5735013961791964,-5.901322029785305,-1.2456807625730804,-4.737411712982251,-2.409591079376142,4.810001373291016,0.0,-56.29899687084537,1.1639103168030567,5,2.405000686645508,2.5649986267089844,4.487499237060547,3.3400001525878906,-1.0999984741210938,3,-0.022625911629181927,-1.2469093940293026,62.22000122070313,-1.00000000000002,62.97000122070313,2.8518617941889133,63.88000106811523,-0.022625911629181927
12180,2010-05-21,60.88000106811523,60.959999084472656,59.5099983215332,59.77999877929688,21813000.0,0.005450071597237871,1.3015915785904373,-0.8661432223066483,26.15222705634565,41.08322072542038,2.892604380455147,3.285132416394525,3.8785205903711315,3.281404839990863,21.435227634908856,1.4500007629394531,-0.9181232704880671,-3.0354995727539134,-5.73263622251914,-0.3383629229886864,-4.384067897636534,-1.6869312478712999,4.383799514770509,28.964120067003034,-23.400334669665195,1.3485683248826137,5,1.454999923706069,1.974996566772468,4.1574974060058665,3.0099983215332102,-1.6399993896484304,4,-0.02874507176900376,-1.0314967725269808,60.54999923706055,-1.2469093940293026,62.22000122070313,-1.00000000000002,62.97000122070313,-0.02874507176900376
12181,2010-05-24,60.56999969482422,61.45000076293945,60.209999084472656,60.61999893188477,13993300.0,-0.005092006699279894,-2.2207816656840937,-0.04545375729560039,27.08106117057295,39.00615567480604,2.846676326545868,3.4415863775001725,4.158501298238946,3.5580903947133464,23.805175475780437,1.2400016784667969,-0.914767147883417,-3.136000823974612,-6.184917173037789,-0.08708447491142834,-4.660458998506201,-1.6115426494430238,4.463648797607419,26.172853692812502,-27.476564616846623,1.5244581745315906,5,1.7650012969970774,2.2849979400634766,4.457498550415039,3.3199996948242188,-1.509998321533196,0,-0.02327884851438422,1.3015915785904373,60.88000106811523,-1.0314967725269808,60.54999923706055,-1.2469093940293026,62.22000122070313,-0.02327884851438422
12182,2010-05-25,60.349998474121094,60.40999984741211,59.1500015258789,59.709999084472656,21179000.0,-0.003632181307769211,2.3157757365858744,-12.800183108260942,22.753149834566244,35.89682606958998,2.6702473896985524,3.5332155008577786,4.332733689472676,3.743637266682441,25.6653386426258,1.4199981689453196,-0.8466013561952508,-3.1595020294189453,-6.541077881091468,0.22207382225357009,-4.850289955255207,-1.468714103582684,4.462704011474614,31.496003075789503,-20.027215796467196,1.6907879258362577,5,1.8050041198730469,2.325000762939453,4.854999542236328,3.645000457763679,-1.279998779296875,1,-0.01839265656535649,-2.2207816656840937,60.56999969482422,1.3015915785904373,60.88000106811523,-1.0314967725269808,60.54999923706055,-0.01839265656535649
12183,2010-05-26,59.65999984741211,60.83000183105469,59.6500015258789,60.83000183105469,18914100.0,-0.011433283250286475,1.0170911189433753,-1.8281298428820065,25.8398114930676,33.465821443449954,2.837140071935515,4.039687395604481,4.9692915346279705,4.402803023311975,27.46148913723297,1.1800003051757884,-1.009132921815862,-3.6015005111694336,-7.347989984478076,0.14498896213920176,-5.474745247823748,-1.7282557745151124,4.812940580600596,18.959055089078404,-30.156299003437198,1.873244736654319,5,2.3100013732910156,2.9050025939941406,5.649997711181641,4.384998321533203,-0.5799980163574219,2,-0.0010057219819724628,2.3157757365858744,60.349998474121094,-2.2207816656840937,60.56999969482422,1.3015915785904373,60.88000106811523,-0.0010057219819724628
12184,2010-05-27,59.02999877929688,59.88999938964844,58.709999084472656,59.7400016784668,29926600.0,-0.010559857018547336,1.3366381508129852,0.6068390559129276,24.154605619299957,31.108634608783422,2.8865215804140547,4.425614456529715,5.533560681510913,4.99368369792959,30.31812788619286,1.1800003051757812,-1.2414137332914805,-3.9325014114379826,-8.029540038139736,0.16453721526377052,-5.981020724788856,-1.8839820980871096,5.1235653145878,11.678813824788815,-34.730649562692776,2.048519313350875,5,2.4449996948242116,3.1350021362304616,6.322500228881829,5.01499938964843,0.050003051757805395,3,-0.0055903442856442,1.0170911189433753,59.65999984741211,2.3157757365858744,60.349998474121094,-2.2207816656840937,60.56999969482422,-0.0055903442856442
12185,2010-05-28,58.29999923706055,59.11999893188477,58.18999862670898,58.72000122070313,26815900.0,-0.012366585758635695,-1.906236402758469,0.5915496741402351,7.397679841042532,26.648041827549882,3.048200387649594,4.936139673979376,6.174772974478444,5.691896138523077,32.584699996830004,0.9300003051757955,-1.5969010371893404,-4.3625007629394545,-8.901969665731116,0.17696813985220672,-6.632235214335282,-2.0927663115436275,5.418079656071171,3.3742496401785416,-36.14652869855719,2.269734451395829,5,2.575000762939453,3.605001449584961,6.965000152587891,5.854999542236328,2.3100013732910156,4,0.01972558389242418,1.3366381508129852,59.02999877929688,1.0170911189433753,59.65999984741211,2.3157757365858744,60.349998474121094,0.01972558389242418
12186,2010-06-01,58.7599983215332,59.40999984741211,57.54999923706055,58.209999084472656,19508400.0,0.00789020738408941,1.0108089828792475,-1.3095158082124374,12.830228876795772,23.57049757723658,1.99538806531352,4.172628172191708,5.627889275108231,5.194159251974099,35.510776954303225,1.8600006103515625,-1.9349784774495902,-3.5740015029907255,-8.249534709694686,1.1015317037132277,-5.911768106342706,-1.2362348996387453,4.40527254495624,36.890186815346695,3.2423772817730168,2.337766603351978,6,1.4950008392333984,2.825002670288086,6.505001068115234,5.395000457763672,2.620002746582024,1,0.008168879691027753,-1.906236402758469,58.29999923706055,1.3366381508129852,59.02999877929688,1.0170911189433753,59.65999984741211,0.008168879691027753
12187,2010-06-02,59.72999954223633,59.72999954223633,58.68999862670898,59.06999969482422,15581800.0,0.016507849700663657,2.1515186544519476,1.2000013871645663,20.253174558928677,21.974224471474905,0.5782715822636177,2.9631167267144107,4.580806013975263,4.199022430236312,38.2802972267422,1.0400009155273509,-2.208291137238362,-2.3555004119873075,-7.029858966645051,2.318858142670436,-4.692679689316179,-0.018321134658435767,2.76143872872165,66.46337137560432,38.45979223670449,2.33717927732887,6,-0.034999847412109375,1.855001449584961,5.534999847412109,4.424999237060547,0.8100013732910156,2,-0.01121711324426744,1.0108089828792475,58.7599983215332,-1.906236402758469,58.29999923706055,1.3366381508129852,59.02999877929688,-0.01121711324426744
12188,2010-06-03,59.77000045776367,60.1500015258789,59.54999923706055,59.88999938964844,14254200.0,0.0006696955605878241,-1.142860062261131,-0.18181660549663323,21.176496987512436,20.84871504868131,0.17231068245550318,2.6352943440735004,4.454216679104846,4.130350604160327,41.05280369759707,0.6000022888183523,-2.5330396660969328,-2.046999549865724,-6.597892098616512,2.503892998885057,-4.322445824241115,0.2284467245096664,2.1284651291266172,85.384587169424,61.18264335931637,2.2754462743753905,6,-0.2700004577636719,1.8150005340576172,5.43499755859375,4.384998321533203,0.4399986267089844,3,-0.011711573658663599,2.1515186544519476,59.72999954223633,1.0108089828792475,58.7599983215332,-1.906236402758469,58.29999923706055,-0.011711573658663599
12189,2010-06-04,58.0099983215332,59.02999877929688,57.7599983215332,58.959999084472656,21785400.0,-0.02944624598880785,1.330275743078408,7.916743491114855,18.828466074165405,20.03496382843906,1.7144121910635661,4.1853728318744885,6.125058903313288,5.850996724936834,40.568691455999925,2.0100021362304688,-2.7900117055541642,-3.537501525878909,-8.32586946029366,1.2508664085358419,-5.931685493086285,-1.1433175586715336,3.366651303377516,17.692256904962818,-5.69312453798608,2.394183967207375,6,1.4900016784667969,3.575002670288086,7.194999694824219,6.145000457763672,2.490001678466797,4,0.018445156705414023,-1.142860062261131,59.77000045776367,2.1515186544519476,59.72999954223633,1.0108089828792475,58.7599983215332,0.018445156705414023
12190,2010-06-07,58.0,58.54999923706055,58.0,58.16999816894531,13843300.0,-0.00017235514260460771,-5.470648954312899,0.17894529728514236,18.98735959973068,19.135663653901034,1.4225125760430046,3.9812846411577993,6.04974568284932,5.815752569129991,40.058417187312955,0.5499992370605469,-2.9509475253162023,-3.2819997787475614,-8.244570384206199,1.6805708267110688,-5.76328508147688,-0.8007144760182427,2.9174515783686985,17.307706415288166,-4.455258533480507,2.4812853027293165,6,1.1900005340576172,3.585000991821289,7.204998016357422,6.35999870300293,2.6199989318847727,0,0.01862072122508085,1.330275743078408,58.0099983215332,-1.142860062261131,59.77000045776367,2.1515186544519476,59.72999954223633,0.01862072122508085
12191,2010-06-08,58.63999938964844,58.709999084472656,57.86999893188477,58.1500015258789,14941500.0,0.01103447223531795,1.66667877686949,-2.8823714208778806,26.492949649346272,19.55119696665437,0.5363555367530495,3.014630966519249,5.3362379445541706,5.12722636735522,41.63236813027051,0.8400001525878835,-2.929321928830042,-2.336500358581546,-7.150193403389139,2.477192686226047,-4.743346880985342,0.07034616382225067,1.8733579077632854,36.82007900722249,12.42594614698347,2.406846522403797,6,0.5500011444091797,2.9450016021728516,6.564998626708984,5.719999313354492,1.6199989318847656,1,0.03359483699194721,-5.470648954312899,58.0,1.330275743078408,58.0099983215332,-1.142860062261131,59.77000045776367,0.03359483699194721
12192,2010-06-09,58.16999816894531,58.93999862670898,57.93999862670898,58.79999923706055,13173000.0,-0.008015027721608337,1.1978025663275702,-1.285722070844668,27.32363128100235,19.71606583198045,0.742707351124885,3.13334876275799,5.71156901446281,5.543399402502345,43.200222642781036,1.0,-2.9105410504159295,-2.481501579284668,-7.1197252409996,2.1567220824302638,-4.800613410142134,-0.1623897484272021,1.9877561612242687,17.154782331112138,-9.235640988170545,2.319111830857466,6,0.6800022125244141,3.285001754760742,6.980001449584961,6.190000534057617,1.2700004577636648,2,0.055183135640592296,1.66667877686949,58.63999938964844,-5.470648954312899,58.0,1.330275743078408,58.0099983215332,0.055183135640592296
12193,2010-06-10,58.5,59.13000106811523,58.349998474121094,58.72000122070313,16995200.0,0.0056730589898981165,-1.99998532820796,0.3492076947763069,36.49540754143262,21.08726604555075,0.2579852437552361,2.423547375382512,5.286200696576884,5.169564130997642,44.7765600913967,0.9600028991699148,-2.89180880752383,-1.8314996719360366,-6.104265245754107,2.4412659018820335,-3.967882458845075,0.304883114973002,1.3448237189964942,54.01461276723739,23.282749668674068,2.1363827869090355,6,0.35000038146972656,2.9549999237060547,6.559999465942383,5.85999870300293,1.0699996948242188,3,0.034871810521834856,1.1978025663275702,58.16999816894531,1.66667877686949,58.63999938964844,-5.470648954312899,58.0,0.034871810521834856
12194,2010-06-11,58.459999084472656,58.47999954223633,57.93999862670898,58.16999816894531,14713000.0,-0.0006837763338007896,2.272714662227814,-1.3181786655569,33.42465953858931,23.9791526786115,0.2331466387564518,2.081158639988871,5.218732832014595,5.152439934848701,46.62822089403389,0.5600013732910227,-2.826094925751434,-1.5610006332397433,-5.3853062156316085,2.263304949152122,-3.4731534244356723,0.3511521579561858,1.1094456966915232,46.82532954689947,15.214291344892082,1.9121527911959315,6,0.3900012969970703,2.9950008392333984,6.600000381469727,5.899999618530273,0.12000274658203125,4,0.029934998758233133,-1.99998532820796,58.5,1.1978025663275702,58.16999816894531,1.66667877686949,58.63999938964844,0.029934998758233133
12195,2010-06-14,58.41999816894531,59.099998474121094,58.38000106811523,58.70000076293945,10524000.0,-0.0006842442037938712,-3.000021192951106,-0.9655231380389887,34.70839569064408,26.41006010237242,0.3262702828269255,1.7750563399829957,5.130208774691766,5.137696570927673,47.59567479661078,0.7199974060058665,-2.781269728152708,-1.3235013961791964,-4.723151657928106,2.0761488655697136,-3.023326527053655,0.37632373469526215,0.9071131469264344,43.650659093798936,10.882798987346355,1.6998251308744563,6,0.5350017547607422,3.035001754760742,4.55000114440918,4.694999694824219,-1.2999992370605398,0,0.03560427758041884,2.272714662227814,58.459999084472656,-1.99998532820796,58.5,1.1978025663275702,58.16999816894531,0.03560427758041884
12196,2010-06-15,59.13999938964844,59.15999984741211,58.54999923706055,58.93000030517578,11103200.0,0.012324567669806274,3.8800048828125,-0.7499897821555565,41.96548436482052,28.82253896969374,-0.37342922395528433,0.71858053159864,4.299327025103501,4.385423308377824,48.46398484283841,0.7400016784667969,-2.6388367621772346,-0.3665000915527372,-3.1585523839847838,2.4255522008793093,-1.7625262377687605,1.029526054663286,-1.5900001525878906,98.36061985641746,62.728954987454074,1.3960261462160248,6,-0.1849994659423828,2.315000534057617,3.8299999237060547,3.9749984741210938,-2.1199989318847656,1,0.02502535606206635,-3.000021192951106,58.41999816894531,2.272714662227814,58.459999084472656,-1.99998532820796,58.5,0.02502535606206635
12197,2010-06-16,59.2400016784668,59.58000183105469,58.77999877929688,59.25,8636300.0,0.001690941661319334,1.3880617409771077,-0.04761126248864669,46.97408098359682,31.688937191480896,-0.6149117526417669,0.34236119514883967,4.090221667220668,4.265697565826358,49.002102499773414,0.8000030517578054,-2.293834479607405,-0.07999782562255575,-2.3468492458937575,2.186853594648646,-1.2134235357581602,1.0534278845130487,-1.6578024291992222,79.2683238857734,39.81222013726493,1.1334257101356018,6,-0.5700016021728516,2.114999771118171,3.7299976348876953,3.8749961853027344,-1.6100006103515696,2,0.017218038726645846,3.8800048828125,59.13999938964844,-3.000021192951106,58.41999816894531,2.272714662227814,58.459999084472656,0.017218038726645846
12198,2010-06-17,59.18000030517578,59.43999862670898,58.6500015258789,59.27999877929688,11723100.0,-0.0010128523226026198,2.761907356948356,10.001526135063664,51.1774040937563,35.283263638102106,-0.7234853986024987,0.17174116951210294,4.041074576150038,4.3051069936442445,49.14941638039395,0.7899971008300781,-2.0027882362159772,0.012000846862790127,-1.7976767928547375,1.8216784865803177,-0.8928379729959772,0.9168396667215575,-1.5178889526367243,75.60971071160257,31.2916432496621,0.9048388198587655,6,-0.4549999237060547,2.175001144409187,3.789999008178711,3.93499755859375,-1.4399986267089844,3,0.00439334775587108,1.3880617409771077,59.2400016784668,3.8800048828125,59.13999938964844,-3.000021192951106,58.41999816894531,0.00439334775587108
12199,2010-06-18,59.18000030517578,59.290000915527344,58.849998474121094,59.18000030517578,16838200.0,0.0,3.0,-0.0,57.801412923276715,39.59593622960722,-0.6035354041607306,0.06729186121133068,3.939024733531724,4.291171873497063,48.614407605362366,0.44000244140625,-1.8231834292374458,0.08050079345703409,-1.6086165896905271,1.7696181766045953,-0.7640578981167465,0.9250594850308147,-1.4411733334960957,66.6665607029213,16.460126452555464,0.8445586915737798,6,-0.4549999237060547,2.175001144409187,3.789999008178711,3.93499755859375,-1.0800018310546875,4,0.006590053863422041,2.761907356948356,59.18000030517578,1.3880617409771077,59.2400016784668,3.8800048828125,59.13999938964844,0.006590053863422041
12200,2010-06-21,59.13000106811523,59.79999923706055,58.91999816894531,59.5,12143600.0,-0.0008448671308334266,-1.2278374658972935,-100.0,53.53730372220302,42.60086445992463,-0.420621680783384,-0.0216465352195101,3.877519151867567,4.31642516507042,47.44727519757041,0.8800010681152344,-1.6640637920456172,0.11800155639647869,-1.3495368651829196,1.585539977975877,-0.6157676543932169,0.8517707671861743,-1.317527102060545,46.40014648437443,-5.263888211234118,0.733769210789698,6,-0.26000213623046164,2.039999008178718,3.839998245239265,3.984996795654304,-1.2999992370605398,0,-0.009301525911135422,3.0,59.18000030517578,2.761907356948356,59.18000030517578,1.3880617409771077,59.2400016784668,-0.009301525911135422
12201,2010-06-22,59.15999984741211,60.09000015258789,59.11999893188477,59.25,13823800.0,0.0005073360181799824,-10.411645910468726,0.24324435784025183,43.35666014582965,44.382312111572105,-0.4124777757231044,-0.17148738062760316,3.7350322527498676,4.255855472712781,46.6767799537161,0.9700012207031179,-1.2969498731118136,0.21850032806396769,-1.0567756907425547,1.49377634687049,-0.4191376813392935,0.8561383374672289,-1.2282743650970787,35.416583882359184,-13.781599894196411,0.6376380094032615,6,-0.14500045776367188,1.7349987030029297,3.7449989318847656,3.954998016357422,-1.3299980163574219,1,-0.03448277418507417,-1.2278374658972935,59.13000106811523,3.0,59.18000030517578,2.761907356948356,59.18000030517578,-0.03448277418507417
12202,2010-06-23,59.2400016784668,59.41999816894531,58.709999084472656,59.15999984741211,12659500.0,0.001352295998327202,2.2273066185777948,-0.8889077268681389,43.87993508861885,45.20281517237058,-0.36290081736910196,-0.35722634723282454,3.522777063601623,4.160446671266264,45.566425744184095,0.7099990844726562,-0.9112549093200144,0.3540019989013672,-0.7480240757508128,1.4560280735535471,-0.19701103842472634,0.9050150362274607,-1.135614222529938,40.97227189280719,-3.497856343727392,0.5510130373260913,6,-0.22500228881835938,1.3149986267089844,3.664997100830078,3.8749961853027344,-1.1500015258789062,2,-0.03747469881504195,-10.411645910468726,59.15999984741211,-1.2278374658972935,59.13000106811523,3.0,59.18000030517578,-0.03747469881504195
12203,2010-06-24,59.599998474121094,59.93999862670898,59.02999877929688,59.02999877929688,18216100.0,0.006076920753787851,-2.19298363025528,7.124833110814331,77.13307025412605,50.05930525187466,-0.6151424979201963,-0.7609637846973101,3.038108610039167,3.783307417521371,44.660229262747805,0.9099998474120952,-0.6430609057136252,0.716998863220212,-0.376448605190312,1.810446331630736,0.17027512901494646,1.2637225974254775,-1.3367620024521543,64.49265947771859,15.948123088031984,0.5467237342052621,6,-0.36499786376953125,0.6550006866455078,3.3050003051757812,3.5149993896484375,-0.8799972534179616,3,-0.03305364859801563,2.2273066185777948,59.2400016784668,-10.411645910468726,59.15999984741211,-1.2278374658972935,59.13000106811523,-0.03305364859801563
12204,2010-06-25,58.70000076293945,59.86999893188477,58.63000106811523,59.86000061035156,45006900.0,-0.015100633124553342,1.1016975453319915,-2.0350885411787005,59.16230523342028,52.77640631218313,0.3603771656183383,0.11915271858501342,3.7997612556058726,4.646384735993138,43.455161898454485,1.2399978637695455,-0.36394880512639816,-0.16649894714355185,-1.2605657090465812,0.9275678147594775,-0.7135323280950701,0.38053443380796637,-0.2906231967970001,4.794502652000568,-45.730791867923635,0.5470333809515158,6,0.6199989318847656,0.9949989318847656,4.70999813079834,4.414997100830078,0.6499977111816406,4,-0.01635432831337813,-2.19298363025528,59.599998474121094,2.2273066185777948,59.2400016784668,-10.411645910468726,59.15999984741211,-0.01635432831337813
12205,2010-06-28,59.45000076293945,59.790000915527344,58.81000137329102,59.0099983215332,15834300.0,0.012776831179762471,-1.3333424159854903,-0.37931249938340017,60.305350180105904,54.81416918054817,-0.25496419641171286,-0.5694717150232407,2.9330756383843166,3.8691989168619614,42.00415760606542,1.0900001525878906,-0.20196395232643027,0.5260009765625,-0.5635755123738306,1.6155774654988306,-0.018787267905665317,1.0707892210306653,-0.9061733898813671,56.16439787840013,3.7441541806435623,0.544788244468165,6,-0.09000015258789062,0.049999237060546875,3.58499813079834,3.664997100830078,0.29000091552734375,0,-0.02270819632453125,1.1016975453319915,58.70000076293945,-2.19298363025528,59.599998474121094,2.2273066185777948,59.2400016784668,-0.02270819632453125
12206,2010-06-29,59.2400016784668,59.41999816894531,58.68000030517578,58.97999954223633,20236500.0,-0.0035323647061005214,1.387108682811577,0.5909106672215286,64.57769661011835,56.77012647238389,-0.03272991115868251,-0.3390515159134182,2.9889827240941855,4.066322556002184,40.29837188620565,0.7700004577636719,-0.007564156665281985,0.29200172424316406,-0.8034944093687386,1.3874978578550667,-0.2557463425627873,0.8397497910491154,-0.6100006103515696,46.56501886968325,-9.889922367442985,0.5477480668059515,6,0.11999893188476562,0.2599983215332031,3.3549976348876953,3.6149959564208984,0.5199966430664062,1,-0.023801482232648774,-1.3333424159854903,59.45000076293945,1.1016975453319915,58.70000076293945,-2.19298363025528,59.599998474121094,-0.023801482232648774
12207,2010-06-30,59.06000137329102,59.61000061035156,58.93999862670898,59.040000915527344,15802100.0,-0.003038492573865015,-5.090787716955613,0.07692420552248984,57.954563927057016,57.523144231639534,0.13304311592387563,-0.22326641089684074,3.010911914383634,4.232270008788085,38.780062505253674,0.6700019836425852,0.18115655826220944,0.14550132751465839,-0.8885613840118154,1.1795640390411322,-0.3715300282485785,0.6625326832778953,-0.3800010681152415,32.82451195080014,-22.950214302370398,0.5170313557632381,6,0.29999923706053977,0.12999916076659446,3.5349979400634695,3.7949962615966726,0.8999977111816335,2,-0.020826270125902546,1.387108682811577,59.2400016784668,-1.3333424159854903,59.45000076293945,1.1016975453319915,58.70000076293945,-0.020826270125902546
12208,2010-07-01,59.06999969482422,59.25,58.6500015258789,59.06999969482422,17973500.0,0.00016929091264317186,2.3333192048489355,0.0,58.73926910792868,57.62735047437864,0.11823383344304972,-0.3039811878335783,2.85904227883789,4.212445444748205,37.73308821522176,0.5999984741211009,0.26594433308728327,0.1904996871948228,-0.7661288406699924,1.147128215059638,-0.28781457673758837,0.668813951127234,1.0200004577636719,35.48382134880561,-20.537983705829653,0.47831426393240867,7,0.29000091552734375,0.12000083923339844,3.345001220703125,3.604999542236328,0.9799995422363281,3,-0.016590478200429026,-5.090787716955613,59.06000137329102,1.387108682811577,59.2400016784668,-1.3333424159854903,59.45000076293945,-0.016590478200429026
12209,2010-07-02,59.08000183105469,59.59000015258789,58.849998474121094,59.41999816894531,10534400.0,0.0001693268373479384,1.1764745481268724,-100.0,59.537627698678534,58.29405313843147,0.10343219491504385,-0.24212506827817037,2.7240251266753006,4.186348291734461,35.834045213895806,0.7400016784667969,0.29665171142586644,0.14700164794921733,-0.7203996238598762,1.0144029197583109,-0.286698987955333,0.5807022838537677,0.9811983489990226,37.7193452102104,-19.046627838979667,0.4337006359045475,7,0.279998779296875,-0.23000144958496094,3.1875,3.5949974060058594,0.34999847412109375,4,-0.006093442775797708,2.3333192048489355,59.06999969482422,-5.090787716955613,59.06000137329102,1.387108682811577,59.2400016784668,-0.006093442775797708
12210,2010-07-06,59.08000183105469,59.599998474121094,58.66999816894531,59.5,15461100.0,0.0,2.000024611143926,1.2353020375190737,48.90515318666693,58.91055236519117,0.10682805485825497,-0.16555349273880182,2.588050643577553,4.170568870132442,33.88767082394825,0.9300003051757812,0.2967855747020707,0.09300155639648722,-0.6562617358364875,0.8422648486294619,-0.2816300897200037,0.46763320251297813,0.9529743759155238,44.7917411725441,-6.435490415386248,0.37463164611648814,7,0.20499801635741477,-0.23000144958496094,2.7399978637695312,3.3749961853027344,-0.5800018310546875,1,0.0045700175135148235,1.1764745481268724,59.08000183105469,2.3333192048489355,59.06999969482422,-5.090787716955613,59.06000137329102,0.0045700175135148235
12211,2010-07-07,60.61000061035156,60.70000076293945,59.040000915527344,59.33000183105469,17280000.0,0.025897067228807247,1.273973819663993,-3.0476294277929155,66.42686794634534,61.415767127160784,-1.336393949687789,-1.6236424396915936,0.9460791799438297,2.6306532500480344,31.56085683186387,1.6599998474121094,0.2901094441737513,1.5245002746582017,0.49992808972578473,2.5490724595906187,1.0122141821919897,2.0367863671244137,-1.9599990844726634,95.60974702034818,45.94960578226551,0.5122860924662092,7,-0.9449996948242188,-1.4850006103515625,0.7799997329711914,1.5849971771240234,-2.0900001525878906,2,-0.014354049218342713,2.000024611143926,59.08000183105469,1.1764745481268724,59.08000183105469,2.3333192048489355,59.06999969482422,-0.014354049218342713
12212,2010-07-08,61.38000106811523,61.72999954223633,60.63999938964844,60.93000030517578,15895900.0,0.012704181653351743,-1.1164998203763579,0.35156343132345724,72.54102173051469,60.905539513426184,-1.9790281848731368,-2.25652005299451,0.08621918659696348,1.8581465251983147,29.457773695210932,1.1199989318847656,0.3429749328915719,2.134000587463369,0.7653526004813784,3.5026485744453595,1.4496765939723701,2.8183245809543678,-2.7100028991699148,88.63640585927949,40.51304689265623,0.6843239934909959,7,-1.200000762939446,-1.6350021362304616,-0.46000099182128196,0.4949970245361399,-3.229999542236328,3,-0.026393006164732058,1.273973819663993,60.61000061035156,2.000024611143926,59.08000183105469,1.1764745481268724,59.08000183105469,-0.026393006164732058
12213,2010-07-09,60.540000915527344,61.06999969482422,60.38000106811523,60.97000122070313,12174000.0,-0.013685241739499365,1.190481380563147,-0.955554613656624,61.88813054282139,61.208408992248536,-1.1082059741089338,-1.3237197897030626,0.8137851984040765,2.67651965405571,27.367983307633708,1.0,0.4397149472893034,1.192000389099121,-0.2449208411955155,2.6289216193937577,0.47353977395180635,1.9104610042464358,-1.7476026916503926,61.11117344273781,14.69999765036117,0.7184606151473171,7,-0.35000038146972656,-0.7950019836425781,0.09999942779541016,1.3349971771240234,-2.5300025939941406,4,-0.009580472783011329,-1.1164998203763579,61.38000106811523,1.273973819663993,60.61000061035156,2.000024611143926,59.08000183105469,-0.009580472783011329
12214,2010-07-12,60.209999084472656,60.540000915527344,60.06000137329102,60.47999954223633,10797200.0,-0.005450971689200057,1.4615158895507132,0.6279075956778519,58.9999891916843,61.06336888242392,-0.6051204892717337,-0.9021435217325546,1.0126273205968204,2.9768481270422598,24.88046856569658,0.479999542236321,0.5276090849656399,0.774498558044435,-0.6477973922078988,2.196794508296769,0.06335058291826812,1.485646533170602,-1.3000968078613298,50.32680471875347,3.7525408327144802,0.7111479751261677,7,-0.019998550415039062,-0.4650001525878906,0.3325014114379883,1.664999008178711,-0.9899978637695241,0,-0.0026573633922105655,1.190481380563147,60.540000915527344,-1.1164998203763579,61.38000106811523,1.273973819663993,60.61000061035156,-0.0026573633922105655
12215,2010-07-13,60.5,60.959999084472656,60.43999862670898,60.59000015258789,10924500.0,0.0048164909473007445,-3.952316942471259,0.3333333333333333,60.7028794878311,60.63283364661422,-0.8163652646016928,-1.0838981230854614,0.6150211975793383,2.6497770252159825,23.110237734426875,0.75,0.4675234914182198,0.9604993820190444,-0.45330408219905394,2.3743028462371427,0.2535976499099988,1.66740111412809,-1.4772938327636709,54.275086610689385,6.029640500858463,0.7069017321090478,7,-0.3099994659423828,-0.7000007629394531,0.04250049591064453,1.3749980926513672,-1.1500015258789062,1,-0.01768594536899537,1.4615158895507132,60.209999084472656,1.190481380563147,60.540000915527344,-1.1164998203763579,61.38000106811523,-0.01768594536899537
12216,2010-07-14,60.61999893188477,60.68000030517578,60.04999923706055,60.15999984741211,9668500.0,0.001983453419583059,1.1724106179790061,-5.11109227313194,60.952367112199504,60.965922889407835,-0.8046423272656682,-1.1460950363594193,0.3533878506215373,2.5045256567756695,21.174991238687387,0.6300010681152344,0.5383579144483335,1.0064983367919993,-0.4726797109924732,2.4856763845764718,0.26690931289976305,1.7460873606842355,-1.489001029648442,33.92854710014983,-14.607485737309524,0.7395890238922347,7,-0.42999839782715554,-0.8199996948242259,-0.2324981689453196,1.2549991607665945,-1.8999977111816406,2,-0.03497193944636812,-3.952316942471259,60.5,1.4615158895507132,60.209999084472656,1.190481380563147,60.540000915527344,-0.03497193944636812
12217,2010-07-15,60.2599983215332,60.75,59.9000015258789,60.61999893188477,12839300.0,-0.005938644287276862,1.7419184150618576,-0.7826115801170982,55.238094661421364,60.57690350646258,-0.2866674374658942,-0.7439009591219872,0.5849606602385649,2.842033559579761,19.63284966443122,0.8499984741211009,0.5451365290630008,0.5954978942871065,-0.8997074091977595,2.0907031977719726,-0.15210475745532648,1.3431005460295395,-1.0250403536968733,30.76900504714624,-15.098062512053797,0.7476026517424337,7,-0.05999946594238281,-0.4249992370605469,0.12750244140625,1.614999771118164,-1.5199966430664062,3,-0.02887484089337855,1.1724106179790061,60.61999893188477,-3.952316942471259,60.5,1.4615158895507132,60.209999084472656,-0.02887484089337855
12218,2010-07-16,59.43999862670898,60.18999862670898,59.25,60.0,17569900.0,-0.013607695281518284,1.000000000000015,1.5555567329292477,55.94853471496484,60.178115397161044,0.6608292946124337,0.10179495771487979,1.2501714192004485,3.6374180298674403,18.14891874935196,1.0099983215332031,0.5349886707426066,-0.23750171661377806,-1.7194325699443667,1.2444291367168105,-0.9784671432790688,0.5034637100515127,2.290000915527351,11.111036750500404,-38.301081510597356,0.7409654266652929,7,0.760000228881843,0.395000457763679,0.7125015258789134,2.43499946594239,-0.5699996948242045,4,-0.0217025089272197,1.7419184150618576,60.2599983215332,1.1724106179790061,60.61999893188477,-3.952316942471259,60.5,-0.0217025089272197
12219,2010-07-19,59.56999969482422,59.790000915527344,59.36999893188477,59.72000122070313,10277500.0,0.0021870974279738498,1.8965562600299424,0.2678592107683283,51.07141859677782,60.41881155384003,0.679053674710957,0.0026453823468415294,1.0197945402942992,3.4810723973880187,16.58479436370143,0.420001983642571,0.5777864886660495,-0.1270006179809542,-1.5915293283805525,1.3375280924186441,-0.8592649731807498,0.6052637372188414,2.1103998565673834,18.713442464965,-28.61170993740764,0.732264355199799,7,0.8150005340576172,0.2649993896484375,0.5825004577636719,2.3049983978271484,-1.5600013732910156,0,-0.026187701549150066,1.000000000000015,59.43999862670898,1.7419184150618576,60.2599983215332,1.1724106179790061,60.61999893188477,-0.026187701549150066
12220,2010-07-20,58.58000183105469,58.77000045776367,58.0,58.45000076293945,22304800.0,-0.016619067799920617,2.019619576193219,-0.8666649712628652,44.82758826867184,58.01889158965408,1.7776016315553278,1.0006287527206439,1.898744617641313,4.441415899247012,15.94091680747384,1.5699996948242188,0.5982433700630594,-1.089498519897461,-2.618108699714611,0.43911165991968915,-1.853803609806036,-0.3251934299888859,3.0517897293090854,21.09097567471591,-25.242649796999498,0.7643050899085746,7,1.2849979400634766,1.2849979400634766,1.5724983215332031,3.2949962615966797,-0.6000022888183594,1,0.010925219693475041,1.8965562600299424,59.56999969482422,1.000000000000015,59.43999862670898,1.7419184150618576,60.2599983215332,0.010925219693475041
12221,2010-07-21,57.11999893188477,58.79999923706055,56.86999893188477,58.79999923706055,25707600.0,-0.02492323068511637,1.297618993555879,-12.922973091933395,37.33680473938559,54.10731192397307,3.0066693860001834,2.424256637641882,3.1820222422340336,5.867444316084779,15.854398549567033,1.9300003051757741,0.5811568469136432,-2.4475013732910114,-4.346607516201644,-0.548395230380379,-3.397054444746331,-1.4979483018356916,4.366520966064449,6.443297195313441,-39.880722707935085,0.9495530714553179,7,1.8500003814697195,2.180000305175774,3.085000991821282,4.7549991607665945,0.6800003051757741,2,0.039040608962468415,2.019619576193219,58.58000183105469,1.8965562600299424,59.56999969482422,1.000000000000015,59.43999862670898,0.039040608962468415
12222,2010-07-22,57.02000045776367,57.61999893188477,56.86000061035156,57.43000030517578,17972900.0,-0.001750673599282604,-1.0821884879680388,0.24404748388971997,36.77420498056476,51.316875750389,2.707929543353771,2.476375669161861,3.1030688511620923,5.926314727714086,15.474360669342605,0.7599983215332102,0.6059417083738765,-2.436499786376956,-4.649735071311021,-0.22326450144289112,-3.543117428843992,-1.32988214390992,4.189528182221686,4.8048030847516365,-41.11866965008943,1.1066176424670335,7,1.8899993896484375,2.2749996185302734,3.184999465942383,4.854997634887695,0.5799980163574219,3,0.029814113456535285,1.297618993555879,57.11999893188477,2.019619576193219,58.58000183105469,1.8965562600299424,59.56999969482422,0.029814113456535285
12223,2010-07-23,57.63000106811523,57.63999938964844,57.0,57.27999877929688,15076600.0,0.010698011319789424,2.459466147041539,-0.8536644367736607,41.317363080958785,49.352139515863946,1.834671029863543,1.80369701880349,2.310100206129455,5.277517293193931,15.659080521675833,0.6399993896484375,0.43395840390493845,-1.7279993057251062,-4.085022965691522,0.6290243542413094,-2.906511135708314,-0.5494874757418984,3.231565329499425,26.279876367366782,-19.82703753768429,1.1785118299832082,7,1.279998779296882,1.664999008178718,2.382499694824226,4.24499702453614,-0.3300018310546804,4,0.019260811899684205,-1.0821884879680388,57.02000045776367,1.297618993555879,57.11999893188477,2.019619576193219,58.58000183105469,0.019260811899684205
12224,2010-07-26,57.7400016784668,58.0099983215332,57.47999954223633,57.6500015258789,11775200.0,0.0019087386484959445,-1.465086983135651,0.25714161153559983,42.08038006275762,47.28297291307801,1.4946318058597399,1.7055315757521328,2.0220522033561537,5.129604273492518,15.397359704884192,0.529998779296875,0.132698639256418,-1.5699987411499023,-4.020682379947019,0.8806848976472139,-2.7953405605484605,-0.3446569217513442,2.8014394561668112,45.36091190992589,-0.8746737469410988,1.2253418193985575,7,1.0649986267089844,1.5549983978271484,2.299999237060547,4.13499641418457,-0.720001220703125,0,0.01957044025925936,2.459466147041539,57.63000106811523,-1.0821884879680388,57.02000045776367,1.297618993555879,57.11999893188477,0.01957044025925936
12225,2010-07-27,58.099998474121094,58.43999862670898,57.61999893188477,57.95000076293945,16964000.0,0.00623479018339812,-1.0246871718070807,1.66663840969766,32.78462399857672,44.15322367823103,0.847518603481177,1.306178757700124,1.507086704352254,4.73068915197922,14.943717099918047,0.8199996948242045,-0.06889666935731498,-1.1425018310546875,-3.6506430264402994,1.3656393643309244,-2.396572428747497,0.11156876663812199,2.146927418569952,63.917460904241196,22.93895943578839,1.2540705976928073,7,0.7050018310546875,1.1950016021728516,1.94000244140625,3.7749996185302734,0.19000244140625,1,-0.0015490560232627182,-1.465086983135651,57.7400016784668,2.459466147041539,57.63000106811523,-1.0821884879680388,57.02000045776367,-0.0015490560232627182
12226,2010-07-28,57.83000183105469,58.25,57.6500015258789,58.13999938964844,13502100.0,-0.004647102412346338,1.2641504001842843,-2.0666819256885636,23.858610067546707,40.66661427891163,0.7600633906285879,1.5443027888258882,1.6186835583462766,4.952297765957319,14.36492559894833,0.5999984741211009,-0.2534753292847256,-1.3419984817504869,-3.9284778582380326,1.244480894737059,-2.6352381699942597,-0.04875879350671397,2.145970039049196,61.392559399498566,25.35015147562281,1.2932396882437731,7,0.6949977874755859,1.4649982452392578,2.189997673034668,4.04499626159668,0.779998779296875,2,0.0025937697809494953,-1.0246871718070807,58.099998474121094,-1.465086983135651,57.7400016784668,2.459466147041539,57.63000106811523,0.0025937697809494953
12227,2010-07-29,57.83000183105469,58.27000045776367,57.709999084472656,58.099998474121094,13031000.0,0.0,-1.196074618157883,0.870963772396141,27.226886769469175,37.475320062745446,0.4236728407846613,1.5256504605132832,1.4863544120409529,4.900863811591407,13.986401784910296,0.5600013732910156,-0.4964413233978746,-1.2804985046386719,-3.9357685435414993,1.3747715342641555,-2.6081335240900856,0.047136514812741837,1.8966923382690126,57.63907101436634,23.744565468046616,1.327635019451415,7,0.4949989318847656,1.4649982452392578,2.124997138977051,4.04499626159668,1.0999984741210938,3,-0.0005188067273763641,1.2641504001842843,57.83000183105469,-1.0246871718070807,58.099998474121094,-1.465086983135651,57.7400016784668,-0.0005188067273763641
12228,2010-07-30,58.09000015258789,58.36000061035156,57.27000045776367,57.63000106811523,12978000.0,0.004495907198702298,1.1800003051757812,-1.7037214953799467,31.97277808233406,35.35324889447391,-0.053597617755556826,1.2526949247560708,1.1184982479026218,4.58930355004717,13.476992574917412,1.0900001525878906,-0.7692671542520344,-0.9715002059936495,-3.665799861866347,1.722799449879048,-2.3186500339299982,0.37564962194269924,1.407358532018037,70.08555368624272,36.68874480178123,1.3471498279363487,7,-0.26000022888183594,1.2049999237060547,1.6949996948242188,3.7849979400634766,0.6100006103515625,4,-0.008435215651225403,-1.196074618157883,57.83000183105469,1.2641504001842843,57.83000183105469,-1.0246871718070807,58.099998474121094,-0.008435215651225403
12229,2010-08-02,58.72000122070313,58.88000106811523,58.40999984741211,58.5,11455600.0,0.010845258503363597,-1.349997138987929,0.4782644751463766,35.69131339794215,34.338107242170615,-0.9128462915041524,0.6264595680440763,0.439573601755022,3.9105610892056433,13.15019360467326,0.7900009155273366,-0.978788931377423,-0.3234991073608313,-3.0220850861744566,2.375086871452794,-1.672792096767644,1.0257938820459813,0.5663688179624486,90.06212504620368,56.85639671584077,1.3492929894068126,8,-0.8500003814697337,0.5749988555908132,1.02499866485595,3.154996871948235,0.12999725341796164,0,-0.024182594586560247,1.1800003051757812,58.09000015258789,-1.196074618157883,57.83000183105469,1.2641504001842843,57.83000183105469,-0.024182594586560247
12230,2010-08-03,59.349998474121094,59.599998474121094,58.709999084472656,58.75,10855100.0,0.01072883583653339,-1.6176440889048458,2.727250658898511,40.5646212193782,34.69675351772535,-1.5892609239481672,0.01868489580857613,-0.24367387775768634,3.236108709648235,12.361309092218587,0.8899993896484375,-1.1331178977781633,0.2929983139038086,-2.4090556299434525,2.9950522577510696,-1.058028658019822,1.6440252858274391,-2.4899978637695312,89.27037713144344,53.83633075437098,1.3510269719236316,8,-1.1199989318847656,-0.05499839782714844,0.157501220703125,2.5249996185302734,0.470001220703125,1,-0.039258602801369724,-1.349997138987929,58.72000122070313,1.1800003051757812,58.09000015258789,-1.196074618157883,57.83000183105469,-0.039258602801369724
12231,2010-08-04,59.7400016784668,59.93000030517578,59.22999954223633,59.36999893188477,10508800.0,0.006571242028182267,-1.153843445191732,0.6166728125834349,46.153867857876456,35.73893828187109,-1.7528656077637237,-0.4636077429223775,-0.6734995413843379,2.804105612116892,12.709416830563496,0.7000007629394531,-1.2614160873030045,0.72650146484375,-1.8971576700760053,3.3501605997635053,-0.5853281026161312,2.038331032303631,-2.825201110839842,92.85719407488567,54.48533661734217,1.311829567459878,8,-1.2750015258789062,-0.44500160217285156,-0.3100013732910156,2.1349964141845703,0.23999786376953125,2,-0.024271856749245813,-1.6176440889048458,59.349998474121094,-1.349997138987929,58.72000122070313,1.1800003051757812,58.09000015258789,-0.024271856749245813
12232,2010-08-05,59.7599983215332,59.88999938964844,59.5099983215332,59.52999877929688,9796700.0,0.00033472786248034403,-1.8148179544780232,0.6216157700476246,52.684565047082195,37.00196072255147,-1.5011855598383406,-0.6442234405680836,-0.726814951841618,2.735571785901726,12.823341075906946,0.3800010681152344,-1.2728755585834435,0.827498245239255,-1.579629422992042,3.234625913470552,-0.3760655888763935,2.0310620793549035,-2.7245897644042927,93.60894761674624,49.64943861235393,1.2035638341156474,8,-1.1599979400634766,-0.4649982452392578,-0.3299980163574219,2.114999771118164,0.5600013732910156,3,-0.019243603471910786,-1.153843445191732,59.7400016784668,-1.6176440889048458,59.349998474121094,-1.349997138987929,58.72000122070313,-0.019243603471910786
12233,2010-08-06,59.959999084472656,60.0,59.25,59.52000045776367,8524100.0,0.0033467330749135105,1.8846128452481385,1.913041314912238,53.23383053103447,38.241232996804456,-1.4929144540539454,-0.9379959606723531,-0.9362532953525644,2.4883427759906596,13.30069909608941,0.75,-1.0817372301301873,1.0564990997314467,-1.2820846962083436,3.395082895671237,-0.11279279823845201,2.2257909977013455,-2.808806857421871,97.48421939065615,48.2521206252172,1.1692918979698965,8,-1.3249988555908203,-0.6649990081787109,-0.6849985122680664,1.914999008178711,0.6200027465820312,4,-0.01717809864949793,-1.8148179544780232,59.7599983215332,-1.153843445191732,59.7400016784668,-1.6176440889048458,59.349998474121094,-0.01717809864949793
12234,2010-08-09,60.04999923706055,60.25,59.790000915527344,60.0,6674700.0,0.0015010032348581337,1.0444369092527443,0.11363498435102261,64.32747842239385,41.7459945994508,-1.3642474477514597,-1.0968326824646653,-1.0145298766164572,2.349242150734966,14.022172212042417,0.45999908447265625,-0.8535811534051305,1.1544992446899442,-1.166293176736474,3.4752916661163624,-0.005896966023264838,2.3148954554031533,-2.727878543632812,87.01294519224577,32.80754182084161,1.1603962107132095,8,-1.289999008178711,-0.7549991607666016,-0.774998664855957,1.8249988555908203,1.0,0,-0.022481240487475795,1.8846128452481385,59.959999084472656,-1.8148179544780232,59.7599983215332,-1.153843445191732,59.7400016784668,-0.022481240487475795
12235,2010-08-10,59.43000030517578,59.81000137329102,58.9000015258789,59.40999984741211,13550800.0,-0.01032471173625138,1.3333251822979013,0.4000152590218967,76.92315900390794,47.64205559237983,-0.5987081177508884,-0.591428427065388,-0.3662364328757306,2.9094904010829836,14.695479289917547,1.1499977111816477,-0.7048332004598024,0.5880002975463867,-1.6238288237430396,2.799829418835813,-0.5179142630983264,1.6939148581910999,-1.8736492672222624,39.25921321073574,-20.120792021368253,1.1059145606447143,8,-0.6700000762939453,-0.13500022888183594,-0.3249998092651367,2.335000991821296,1.8600006103515625,1,-0.009759411544276508,1.0444369092527443,60.04999923706055,1.8846128452481385,59.959999084472656,-1.8148179544780232,59.7599983215332,-0.009759411544276508
12236,2010-08-11,58.5,58.95000076293945,58.29999923706055,58.91999816894531,11470100.0,-0.015648667346461198,1.708320750218549,-20.99942780850658,64.45314508167712,51.7783065159585,0.4876027037978048,0.1808770842388867,0.5670056567065842,3.772927111432587,15.981318371826672,1.1300010681152344,-0.5807523529321443,-0.23600006103515625,-2.286358558596497,1.8143584365261844,-1.2611793098158302,0.7891791877455177,-0.7281570450827601,10.256445368665894,-53.71254013999412,1.0251792487806706,8,0.26000022888183594,0.7950000762939453,0.567500114440918,3.085000991821289,3.0699996948242188,2,0.022564097347422596,1.3333251822979013,59.43000030517578,1.0444369092527443,60.04999923706055,1.8846128452481385,59.959999084472656,0.022564097347422596
12237,2010-08-12,58.52000045776367,58.709999084472656,58.099998474121094,58.1500015258789,8240500.0,0.0003418881669003948,-1.5957194685453173,-0.8809536784741313,59.82341201337259,54.872821397185,0.6434356853272192,0.025124736084265464,0.5192754061689584,3.6859632993642464,17.336305332902473,0.6100006103515625,-0.39948893939369157,-0.1289997100830078,-2.0507074403553816,1.792708020189366,-1.0898535752191947,0.8318541550531791,-0.5499049392398092,19.534962119195896,-47.16898139567324,0.9608538651361851,8,0.654998779296875,0.7749996185302734,0.875,3.065000534057617,3.5699996948242188,3,0.024948719635202288,1.708320750218549,58.5,1.3333251822979013,59.43000030517578,1.0444369092527443,60.04999923706055,0.024948719635202288
12238,2010-08-13,58.1500015258789,58.4900016784668,58.06000137329102,58.4900016784668,8546700.0,-0.006322606442079826,1.5294124246877703,-0.918921984060707,54.27975729233937,56.93820405211802,1.1430441849743076,0.30938757672877415,0.8553838507493623,3.982016033229563,18.157564238447666,0.45999908447264914,-0.12859343206230278,-0.43449878692627664,-2.330848705200104,1.4618511313475508,-1.3826737460631904,0.5136761722106371,2.099998474121101,4.109598585599309,-62.59686317935061,0.9481749591369139,8,1.0049991607666087,0.8149986267089915,1.8124980926513743,3.43499946594239,3.789997100830078,4,0.037317250421388115,-1.5957194685453173,58.52000045776367,1.708320750218549,58.5,1.3333251822979013,59.43000030517578,0.037317250421388115
12239,2010-08-16,58.0099983215332,58.11000061035156,57.47000122070313,57.9900016784668,8751200.0,-0.0024076216796553584,4.818143986683248,-0.05881362968281806,49.01531472950266,57.8771699976874,1.3094441047957304,0.3441729566083822,1.015909779893903,4.056248181811576,19.19275029863654,0.680000305175767,0.10277732143520524,-0.4965019226074219,-2.3500244638264576,1.3570206186116138,-1.4232631932169397,0.430259348002096,2.1962017059326158,23.076797675968898,-42.16558413726664,0.9267612706095171,8,0.8500022888183594,0.9000015258789062,1.9575014114379883,3.575002670288086,3.960002899169929,0,0.04430276821034673,1.5294124246877703,58.1500015258789,-1.5957194685453173,58.52000045776367,1.708320750218549,58.5,0.04430276821034673
12240,2010-08-17,59.22000122070313,59.47999954223633,58.5,58.93000030517578,13479100.0,0.020858523257718753,1.4197592494913722,14.502479969477655,62.61341969823061,59.70600909106009,0.08835314943430461,-0.8594909410735525,-0.15876459584361413,2.7897167056021743,18.585128330399336,1.470001220703125,0.32302065157492166,0.6815010070800867,-1.1992627683816295,2.562264782541803,-0.2588808806507714,1.6218828948109447,0.8767508544921796,87.06474932104057,20.45404787538132,0.9403818877308581,8,-0.3600006103515696,-0.31000137329102273,0.7474985122680593,2.364999771118157,2.5900001525878906,1,0.030901688257947146,4.818143986683248,58.0099983215332,1.5294124246877703,58.1500015258789,-1.5957194685453173,58.52000045776367,0.030901688257947146
12241,2010-08-18,59.349998474121094,59.81999969482422,59.02999877929688,59.459999084472656,10534900.0,0.002195157898316813,-1.1066691080729376,-0.379311252005989,63.475149003173506,60.90496286395912,-0.11486296741303903,-0.8578380302719069,-0.27182659859155933,2.6064067107922426,17.083100363544446,0.7900009155273366,0.49163605343446903,0.699998283386229,-1.08884329668156,2.488839863454018,-0.19442250664766902,1.5944190734201271,0.6416835668945282,79.99993506894049,11.748166802371372,0.8944207900338954,8,-0.48999786376953125,-0.5449981689453125,0.6450014114379883,2.2350025177001953,2.7900009155273438,2,0.032687489322382524,1.4197592494913722,59.22000122070313,4.818143986683248,58.0099983215332,1.5294124246877703,58.1500015258789,0.032687489322382524
12242,2010-08-19,58.72000122070313,59.18000030517578,58.4000015258789,59.16999816894531,11949700.0,-0.010614949782899563,2.319135121096063,4.090858648911019,55.24127490899634,61.12801223928822,0.3934746935086011,-0.09902807031691196,0.3832863128213475,3.171860993623106,15.689537676804436,0.9499969482421946,0.5723512792804328,-0.014999008178705253,-1.630925226417709,1.6009272100602985,-0.8229621172982036,0.7929641009407931,1.1708135874999925,53.19152389949987,-14.215741775809406,0.8079631091195012,8,0.1399993896484304,0.08499908447264914,1.27499866485595,2.864999771118157,3.30999755859375,3,0.0485353953486678,-1.1066691080729376,59.349998474121094,1.4197592494913722,59.22000122070313,4.818143986683248,58.0099983215332,0.0485353953486678
12243,2010-08-20,58.7400016784668,58.90999984741211,58.4900016784668,58.70000076293945,11286200.0,0.00034060724366291595,1.2105326560523622,-0.08889152622834226,50.185189502231175,59.55664680371459,0.20363252841275425,-0.03331431491217529,0.3785131775877346,3.085501212838963,14.24521423196506,0.4199981689453125,0.5763057423403453,-0.05049858093261861,-1.580595250029873,1.4795980881646358,-0.8155469154812494,0.7145497536160121,1.0799980163574219,54.042607761209396,-10.065268922477387,0.7650483345486276,8,-0.095001220703125,-0.18500137329101562,1.2774972915649414,2.844999313354492,3.6899986267089844,4,0.05703095639081601,2.319135121096063,58.72000122070313,-1.1066691080729376,59.349998474121094,1.4197592494913722,59.22000122070313,0.05703095639081601
12244,2010-08-23,58.86999893188477,59.349998474121094,58.81000137329102,58.97999954223633,8842900.0,0.00221309584105156,-3.6957141909376663,-2.749952317375371,45.1020431995205,56.02096726989376,-0.12443611253177522,-0.07833044504186404,0.2668573269050185,2.8844367996087144,13.01640201937056,0.6099967956542969,0.5240250131646178,0.02299880981446023,-1.4250203969835553,1.4710180166124758,-0.7010107935845511,0.7470084132134716,0.856000823974604,33.09845155328309,-26.67705246840041,0.7240096033990084,8,-0.22499847412110086,-0.3149986267089915,1.1475000381469656,2.585000991821282,3.44000244140625,0,0.05214879820834262,1.2105326560523622,58.7400016784668,2.319135121096063,58.72000122070313,-1.1066691080729376,59.349998474121094,0.05214879820834262
12245,2010-08-24,58.0099983215332,58.68999862670898,57.86000061035156,58.5,14930400.0,-0.014608469949976222,-1.101268512214301,4.454535996671116,33.891946648178035,52.62527855506053,0.5732363831644989,0.8164412327489927,1.1368737641126785,3.6585466308115784,12.519712973158475,1.0099983215332102,0.4215095897540806,-0.8325017929077134,-2.290818324944496,0.6258147391290692,-1.5616600589261083,-0.10334352688931858,1.6257614929199207,7.652948022779203,-45.95767764844922,0.7291582660183924,8,0.6350021362304688,0.5450019836425781,2.100001335144043,3.4450016021728516,3.950000762939453,1,0.06826414435009531,-3.6957141909376663,58.86999893188477,1.2105326560523622,58.7400016784668,2.319135121096063,58.72000122070313,0.06826414435009531
12246,2010-08-25,57.97999954223633,58.20000076293945,57.84000015258789,58.0,11675000.0,-0.0005171311871204898,-1.4000101725519118,0.0408171209254891,33.4572519701007,49.6957052169192,0.5830276158043404,0.9046347369432368,1.1535349439377782,3.6075159764303777,12.001908478355885,0.3600006103515625,0.22888964418478963,-0.8700004577636733,-2.3077906670912185,0.5677897515638719,-1.588895562427446,-0.1511053530999007,1.5691299284667934,9.271493064064249,-37.657013553913686,0.7188951046637735,8,0.6650009155273438,0.5750007629394531,1.885000228881836,3.4750003814697266,3.770000457763672,2,0.06605729322685971,-1.101268512214301,58.0099983215332,-3.6957141909376663,58.86999893188477,1.2105326560523622,58.7400016784668,0.06605729322685971
12247,2010-08-26,57.79999923706055,58.22000122070313,57.77999877929688,58.20000076293945,12834100.0,-0.003104524087563343,-1.0000000000000646,19.999618539004388,29.850735646303335,46.98136947847076,0.7265608210722903,1.140759403238775,1.3146071720642567,3.7060546348513697,11.498938173265685,0.44000244140625,0.008986770432301228,-1.0485006332397475,-2.490827232389485,0.39382596590998986,-1.7696639328146162,-0.3273373336648788,1.665965103642577,1.2739147548626857,-37.63785921291854,0.7211632995748695,8,0.845001220703125,0.7550010681152344,1.3350000381469727,3.315000534057617,3.8699989318847656,3,0.07508650882135548,-1.4000101725519118,57.97999954223633,-1.101268512214301,58.0099983215332,-3.6957141909376663,58.86999893188477,0.07508650882135548
12248,2010-08-27,57.599998474121094,57.88000106811523,56.9900016784668,57.45000076293945,11674800.0,-0.003460220857774976,1.5070302971691065,-0.3749928474699117,27.60510123597645,44.60245686807895,0.9390948855070604,1.3725390389858774,1.4948998952077233,3.8240407265409004,10.823928013569459,0.8899993896484304,-0.10629052105467451,-1.224001312255858,-2.735562542150106,0.28755991763839006,-1.9797819272029784,-0.4682206973087375,1.7861273417820271,25.84735694461731,-6.691608143836767,0.7557806149471223,8,0.8050022125244141,1.0200023651123047,1.5025014877319336,3.5100021362304688,5.200000762939453,4,0.07690972955782494,-1.0000000000000646,57.79999923706055,-1.4000101725519118,57.97999954223633,-1.101268512214301,58.0099983215332,0.07690972955782494
12249,2010-08-30,57.29999923706055,57.79999923706055,57.2599983215332,57.599998474121094,9240100.0,-0.005208320225830065,-1.8421020930582743,-2.000025431703161,29.32036878879974,40.90322898925331,1.2603261593654551,1.6450429066283192,1.771298738039306,4.0440786700301175,10.769126787612555,0.5400009155273438,-0.20064097174998352,-1.453000450134276,-3.1113968925888997,0.2053959923203479,-2.2821986713615843,-0.6238022289069676,1.9423591305963939,18.235183240434143,-12.897956540917228,0.8291982212273118,8,1.105001449584961,1.3200016021728516,1.8025007247924805,3.710002899169929,5.909999847412109,0,0.08952881564433324,1.5070302971691065,57.599998474121094,-1.0000000000000646,57.79999923706055,-1.4000101725519118,57.97999954223633,0.08952881564433324
12250,2010-08-31,57.02000045776367,57.43999862670898,57.0,57.25,14563100.0,-0.0048865407159687235,-2.259243560943165,0.7666670905229963,33.555546701682786,37.57882873353211,1.3359230839518972,1.8356486249824258,2.025568795283732,4.23832310705501,11.602637683053379,0.43999862670897727,-0.24952019185261065,-1.6164993286132798,-3.4193776326739567,0.186378975447397,-2.5179384806436147,-0.715060176582945,2.0872165085418573,2.4389260537717306,-30.040559665226333,0.9014391520303366,8,1.1499996185302734,1.6000003814697266,2.0299997329711914,3.990001678466804,6.20000076293946,1,0.09277448041140945,-1.8421020930582743,57.29999923706055,1.5070302971691065,57.599998474121094,-1.0000000000000646,57.79999923706055,0.09277448041140945
12251,2010-09-01,58.290000915527344,58.36000061035156,57.43999862670898,57.66999816894531,11603700.0,0.022272894555734002,1.421051046529156,-2.695669480702569,48.0000026537042,36.77424292738855,-0.11203179401002217,0.4758447332690139,0.7430995629522741,2.8895616976760934,12.439968146359432,1.3400001525878906,-0.2263940783026328,-0.27399883270263814,-2.0052276802635234,1.457230014858247,-1.1396132564830808,0.5916155910778045,0.6901831335078583,94.89052924093035,58.26315161990031,0.8656144237804428,9,-0.12000083923339844,0.3299999237060547,0.7599992752075195,2.720001220703132,4.939998626708984,2,0.06296102438330364,-2.259243560943165,57.02000045776367,-1.8421020930582743,57.29999923706055,1.5070302971691065,57.599998474121094,0.06296102438330364
12252,2010-09-02,58.61000061035156,58.790000915527344,58.29999923706055,58.52000045776367,8079700.0,0.005489787095525278,1.1777815453736278,0.14516089337353105,54.03508184872381,37.2020087436655,-0.5020744976671594,0.06880007728601356,0.41151334613404345,2.4827609672155475,13.160374073829907,0.5,-0.3818312589371047,0.10350074768066264,-1.5343448872064869,1.7413463825678122,-0.7154220697629086,0.9224235651242338,0.25077249644953525,89.99997880722843,47.224469101709964,0.8189228174435731,9,-0.4400005340576172,0.010000228881835938,0.2999992370605469,2.2150001525878906,4.689998626708984,3,0.05357446437381297,1.421051046529156,58.290000915527344,-2.259243560943165,57.02000045776367,-1.8421020930582743,57.29999923706055,0.05357446437381297
12253,2010-09-03,58.93000030517578,59.0,58.5,58.849998474121094,7533400.0,0.0054598138797443685,3.5454293244555415,0.8889077268681389,57.823154848985176,38.61546559360602,-0.8853976166417041,-0.35028007046767584,0.07180111644959197,2.079973595351497,13.570078904198423,0.5,-0.5596369272019004,0.47500038146972656,-1.029778308355361,1.9797790712948142,-0.27738896344281727,1.2273897263822704,-1.9399986267089844,96.50001525878906,49.11637886863919,0.7523893449125422,9,-0.9349994659423828,-0.3099994659423828,-0.11999988555908203,1.6199989318847656,4.3600006103515625,4,0.04649580603394088,1.1777815453736278,58.61000061035156,1.421051046529156,58.290000915527344,-2.259243560943165,57.02000045776367,0.04649580603394088
12254,2010-09-07,58.70000076293945,58.97000122070313,58.63000106811523,58.79999923706055,5625100.0,-0.0039029278982734006,-1.8333598245223146,-1.2499523173755485,44.69386213967573,39.815678425994655,-0.7622019233804238,-0.23885071462429153,0.3080231344862767,2.2246881363883233,14.286434601135783,0.34000015258790484,-0.6503186006198263,0.3125007629394503,-0.999836052623408,1.6248375785023086,-0.34366764484197887,0.9686691707208794,-1.6697991180419933,85.00003814697266,40.87455493178063,0.6561684077814289,9,-0.7049999237060547,-0.07999992370605469,-0.13750076293945312,1.510000228881836,4.880001068115234,1,0.06984665112150479,3.5454293244555415,58.93000030517578,1.1777815453736278,58.61000061035156,1.421051046529156,58.290000915527344,0.06984665112150479
12255,2010-09-08,58.849998474121094,59.02999877929688,58.41999816894531,58.41999816894531,8412500.0,0.0025553272441580788,-1.8372101275705162,-4.300068665598535,44.9186894163657,41.08917147557966,-0.8722403731824286,-0.45801111009754436,0.14194073876124946,1.9972358137878246,14.225070938364027,0.6100006103515696,-0.706601777143554,0.49149856567382955,-0.7474195068147438,1.7304166381624029,-0.12796047057045712,1.1109576019181162,-1.7804008621215814,88.67922717599633,47.06369663199793,0.6194590362442868,9,-0.8399982452392578,-0.2299976348876953,-0.2674980163574219,1.0600013732910156,4.890003204345703,2,0.07408667329479779,-1.8333598245223146,58.70000076293945,3.5454293244555415,58.93000030517578,1.1777815453736278,58.61000061035156,0.07408667329479779
12256,2010-09-09,59.81999969482422,60.02999877929688,59.2599983215332,59.38999938964844,14077700.0,0.016482604007707513,-1.2318774878372607,1.0,60.45627017947943,44.489786423710335,-1.7363894186373514,-1.3956041620438313,-0.8264353649879155,0.9385073026115123,13.639528087528834,1.1800003051757884,-0.721684907707413,1.3954998016357436,-0.005229320084190192,2.7962289233556774,0.6951352407757767,2.0958643624957105,-2.6719860361328145,87.86132138502177,45.73922211562842,0.7003645608599676,9,-1.3099994659423828,-1.1999988555908203,-1.057499885559082,-0.4699993133544922,3.75,3,0.05683720399906811,-1.8372101275705162,58.849998474121094,-1.8333598245223146,58.70000076293945,3.5454293244555415,58.93000030517578,0.05683720399906811
12257,2010-09-10,59.97999954223633,60.0,59.77000045776367,59.93999862670898,8358800.0,0.002674688201744546,4.749856952126645,0.09302531892622436,61.48147467885861,48.25382791736391,-1.7373356512780305,-1.518469009011369,-0.9771145412128845,0.6904484796236119,12.856092150007797,0.22999954223632812,-0.5868121292256347,1.4824996948242202,-0.08181140480994742,3.0468107944583878,0.7003441450071364,2.264655244641304,-2.659066776308592,96.8944585027433,53.95534541349994,0.7821555498170847,9,-1.4650001525878906,-1.3599987030029297,-1.0999994277954102,-0.6849994659423828,3.8800010681152344,4,0.05418472865628221,-1.2318774878372607,59.81999969482422,-1.8372101275705162,58.849998474121094,-1.8333598245223146,58.70000076293945,0.05418472865628221
12258,2010-09-13,60.31999969482422,60.38000106811523,59.91999816894531,60.06000137329102,10706600.0,0.005668558772636834,1.4210610851779881,6.499809269500862,62.92336534008955,51.98749420084055,-1.8449437847566728,-1.7787608205837415,-1.3039733441869714,0.27305270851785224,12.126053042481097,0.46000289916991477,-0.42653330228020536,1.7139999389648466,-0.03852514371599369,3.466525021645687,0.8377373976244229,2.5902624803052703,-2.836522968094336,96.93870997249954,50.575572210425534,0.8762625413404208,9,-1.6299991607666016,-1.6349983215332031,-1.3724994659423828,-1.0249996185302734,2.970001220703125,0,0.04940317568489694,4.749856952126645,59.97999954223633,-1.2318774878372607,59.81999969482422,-1.8372101275705162,58.849998474121094,0.04940317568489694
12259,2010-09-14,60.58000183105469,60.97000122070313,60.25,60.43000030517578,9912900.0,0.004310380264354929,-1.8235223719838116,0.5769326701586202,75.64874621290281,56.664516368753894,-1.7776916524034476,-1.935591486847514,-1.5478643851817537,-0.05387891163137937,11.057987149013515,0.7200012207031321,-0.20736682378795024,1.8455018997192383,-0.09031591287953944,3.781319712318016,0.8775929934198459,2.8134108060186307,-2.8648031570139736,84.70592459175285,32.06457981018109,0.9679089062993896,9,-1.3750019073486328,-1.6000003814697266,-1.6150016784667969,-1.2850017547607422,3.0199966430664062,1,0.04473421925655097,1.4210610851779881,60.31999969482422,4.749856952126645,59.97999954223633,-1.2318774878372607,59.81999969482422,0.04473421925655097
12260,2010-09-15,61.04999923706055,61.1500015258789,60.5,60.66999816894531,9111500.0,0.007758293030703189,1.2413627544477268,2.5333146838919687,78.16515058613382,60.01619947235717,-1.8058175645894394,-2.3836726830075747,-1.995957109148108,-0.5929037636855838,11.599570322894737,0.6500015258788991,0.0772060980505529,2.223999404907225,0.03510464593473017,4.41289416387972,1.1295520254209777,3.3184467843934726,-3.009320308353594,94.7088825781662,35.07039741758352,1.0944473794862482,9,-1.3249988555908203,-1.9799976348876953,-2.0224990844726562,-1.7549991607666016,2.94000244140625,2,0.04144148444900053,-1.8235223719838116,60.58000183105469,1.4210610851779881,60.31999969482422,4.749856952126645,59.97999954223633,0.04144148444900053
12261,2010-09-16,61.290000915527344,61.38999938964844,60.7599983215332,60.81999969482422,10496300.0,0.003931231473645935,-1.1355824809589696,1.2368418410881896,81.6697163484405,63.086714416770135,-1.760670278856999,-2.6044117477584763,-2.260137617939286,-0.8967672882632556,12.585904585463197,0.6300010681152344,0.3971665944041973,2.3670009613037095,-0.07676802387054238,4.810769946477961,1.14511646871658,3.588885453890839,-2.87620327515976,93.82725061400183,25.698709968129236,1.2218844925871275,9,-1.3850021362304688,-2.1000003814697266,-2.262500762939453,-1.9950008392333984,2.520000457763679,3,0.03997390645035481,1.2413627544477268,61.04999923706055,-1.8235223719838116,60.58000183105469,1.4210610851779881,60.31999969482422,0.03997390645035481
12262,2010-09-17,61.56999969482422,61.72000122070313,61.13000106811523,61.59000015258789,12240600.0,0.0045684251119979535,3.2142477622919543,-0.042554054931497956,85.50987317999923,66.16301645354949,-1.7619226325656,-2.803695130162893,-2.586383346388878,-1.2319837875163273,13.161934632930834,0.5900001525879048,0.7368285558162739,2.50449981689453,-0.2071245604105485,5.216124194199608,1.1486876282419871,3.8603120055470725,-2.739533809557315,91.66659602424411,17.438369362555363,1.355812188652541,9,-1.5,-2.214998245239258,-2.542499542236328,-2.2749996185302734,2.4099998474121094,4,0.0324833524429613,-1.1355824809589696,61.290000915527344,1.2413627544477268,61.04999923706055,-1.8235223719838116,60.58000183105469,0.0324833524429613
12263,2010-09-20,62.09000015258789,62.22999954223633,61.5099983215332,61.6500015258789,10991500.0,0.008445679070019363,1.0000105964194699,-21.999427808506937,91.2220561817819,71.33281579156127,-1.996490364508844,-3.2252122186650425,-3.1204619558198985,-1.8101676630527805,13.910626114994058,0.720001220703125,0.9456582751343774,2.8570003509521484,-0.1659586550480867,5.879959356952384,1.3455208479520309,4.368479853952266,-2.7972086136511933,92.92932212043272,11.138409903312919,1.5114795030001194,9,-1.7650012969970703,-2.479999542236328,-2.8550004959106445,-2.7950000762939453,1.75,0,0.028507013261617864,3.2142477622919543,61.56999969482422,-1.1355824809589696,61.290000915527344,1.2413627544477268,61.04999923706055,0.028507013261617864
12264,2010-09-21,61.93999862670898,62.22999954223633,61.79999923706055,61.86000061035156,9449200.0,-0.0024158725319742835,-3.299986648610502,0.18181424100290264,93.30984070953353,76.70961037969104,-1.4958693862614254,-2.986542980119218,-2.9759333004427617,-1.726039674306925,15.16789953886229,0.43000030517578125,1.1061566051676408,2.5534988403320256,-0.6951985042078519,5.802196184871903,0.9291501680620868,4.177847512601964,-2.1185096471783496,83.2369368634356,-8.236563251613177,1.6243486722699376,9,-1.1949996948242116,-2.3299980163574148,-2.879998207092278,-2.644998550415032,1.6300010681152415,1,0.021795323195829663,1.0000105964194699,62.09000015258789,3.2142477622919543,61.56999969482422,-1.1355824809589696,61.290000915527344,0.021795323195829663
12265,2010-09-22,61.97000122070313,62.5,61.9000015258789,61.97999954223633,9353300.0,0.0004843815734476564,-7.000101726811981,-0.12498211816310001,91.44142209086523,80.1524050365117,-1.1585959473035388,-2.8508239399471407,-3.0205219975426374,-1.8110734419986088,15.73936654431739,0.5999984741211009,1.2341775634285455,2.3855012893676815,-0.9901797196132378,5.761182298348601,0.6976607848772218,4.073341793858141,-1.7149803398854786,69.54032942290742,-20.612757857010493,1.6878405044904612,9,-0.8350009918212962,-2.2250003814697337,-3.085000991821296,-2.675001144409187,1.5900001525878906,2,0.026303005023556647,-3.299986648610502,61.93999862670898,1.0000105964194699,62.09000015258789,3.2142477622919543,61.56999969482422,0.026303005023556647
12266,2010-09-23,61.81000137329102,62.0,61.56999969482422,61.63000106811523,8393800.0,-0.0025818919519184913,-1.8666395402065001,-18.00305227014012,87.38316382599633,83.03037049730476,-0.7673206376982975,-2.5182920989917505,-2.881136715388898,-1.7240399906285901,16.15162006577057,0.43000030517578125,1.4865249380167143,2.034001350402839,-1.3925911037203562,5.4605938045260345,0.32070512334124146,3.747297577464437,-1.1059846686369,49.63509746976859,-38.8628005996188,1.7132962270615968,9,-0.6000022888183665,-2.0650005340576243,-2.925001144409187,-2.5150012969970774,1.9300003051757741,3,0.035269378041427935,-7.000101726811981,61.97000122070313,-3.299986648610502,61.93999862670898,1.0000105964194699,62.09000015258789,0.035269378041427935
12267,2010-09-24,62.13999938964844,62.4000015258789,61.83000183105469,61.97999954223633,12636900.0,0.005338909707580219,-1.4782850271592343,0.8888865341414125,87.4125687579027,85.751393099284,-0.847862896876066,-2.6419302881138407,-3.216734047629757,-2.115766868265908,16.65100115780516,0.5900001525878764,1.7609958562489822,2.1469993591308594,-1.3023157248527397,5.5963144431144585,0.4223418171390563,3.8716569011226625,-1.0767860259251378,63.63636363636363,-22.86412960029032,1.7246575419918002,9,-0.7649993896484375,-2.394998550415039,-3.3074989318847656,-2.844999313354492,1.5499992370605398,4,0.02687483102744892,-1.8666395402065001,61.81000137329102,-7.000101726811981,61.97000122070313,-3.299986648610502,61.93999862670898,0.02687483102744892
12268,2010-09-27,62.02999877929688,62.31999969482422,61.93000030517578,62.22000122070313,7687600.0,-0.0017702061704538696,1.0000000000000728,-1.1875163912929452,89.92801477577002,87.33797849515814,-0.5249994459076603,-2.3010019797819083,-3.087291330165492,-2.0757870353888634,16.535626447142448,0.3899993896484375,1.882917768730188,1.8154987335205135,-1.554839104434052,5.185836571475079,0.13032981454323078,3.500667652497796,-0.6794280883182395,49.46225091675836,-35.69018787506203,1.6851689189772825,9,-0.5299987792968821,-2.2849979400634837,-3.1974983215332102,-2.734998703002937,1.8500022888183452,0,0.03143641465926117,-1.4782850271592343,62.13999938964844,-1.8666395402065001,61.81000137329102,-7.000101726811981,61.97000122070313,0.03143641465926117
12269,2010-09-28,62.43000030517578,62.599998474121094,61.68999862670898,61.959999084472656,12132800.0,0.006448517390788666,1.2469199758872906,-2.4736588499839383,90.49770514327535,88.70826233484054,-0.7096039210804506,-2.421102228019649,-3.466992806298066,-2.516411409478053,16.49574165425994,0.9099998474121165,2.0102022151907306,1.9590002059936538,-1.2546015546712113,5.172601966658519,0.3521993256612177,3.56580108632609,-0.8495437523928686,83.4953038428491,-1.160993953013275,1.606800880332434,9,-0.7500019073486328,-2.635000228881836,-3.8299999237060547,-3.135000228881836,1.7600021362304688,1,0.022585292976447624,1.0000000000000728,62.02999877929688,-1.4782850271592343,62.13999938964844,-1.8666395402065001,61.81000137329102,0.022585292976447624
12270,2010-09-29,62.31000137329102,62.54999923706055,62.13000106811523,62.31000137329102,9590000.0,-0.0019221356927465738,-1.3333192048487512,0.0,84.87393880462268,89.06428705219412,-0.43815431489198176,-1.9863085323939274,-3.2957542066688745,-2.4367084790953513,16.24784093468228,0.4199981689453196,2.111700831974531,1.5745012283325295,-1.2955874916786883,4.444589948343747,0.13945686832691706,3.009545588338142,-0.6200027465820455,71.84490829901405,-11.893497514205592,1.4350443600056095,9,-0.44500160217285867,-2.5150012969970774,-3.710000991821296,-3.0150012969970774,2.450000762939446,2,0.02022144589573527,1.2469199758872906,62.43000030517578,1.0000000000000728,62.02999877929688,-1.4782850271592343,62.13999938964844,0.02022144589573527
12271,2010-09-30,61.959999084472656,62.70000076293945,61.54999923706055,62.4900016784668,12845600.0,-0.00561711251973096,1.4210538996213413,-100.0,76.32973947485094,88.04427219606653,0.0188657969398065,-1.4200694936805363,-2.8504553980637937,-2.152439203212637,16.77037455232066,1.1500015258789062,2.12763526260386,1.040999031066896,-1.6333697909648706,3.7153678530986625,-0.2961853799489873,2.378183442082779,0.6399993896484375,35.65211333948107,-44.50448955835625,1.337184411015884,9,0.14500045776367188,-2.1149978637695312,-3.3599987030029297,-2.664999008178711,2.690002441406236,3,0.025823149006781287,-1.3333192048487512,62.31000137329102,1.2469199758872906,62.43000030517578,1.0000000000000728,62.02999877929688,0.025823149006781287
12272,2010-10-01,61.75,62.25,61.56999969482422,62.09000015258789,9773200.0,-0.0033892686826278995,1.0606074617807704,0.6415065821199536,69.696947405589,85.65259344315619,0.2872952267951234,-1.0147971757350547,-2.5424114507946953,-2.0087841995027276,17.785807045076737,0.6800003051757812,2.0785203257392055,0.6739999771118192,-1.7900268301192952,3.1380267843429337,-0.5580134265037344,1.906013380727373,0.9500007629394531,17.39134761465638,-58.13735530899993,1.2320134036155561,10,0.375,-1.904998779296875,-3.1499996185302734,-2.4549999237060547,2.5800018310546875,4,0.03222674782942181,1.4210538996213413,61.959999084472656,-1.3333192048487512,62.31000137329102,1.2469199758872906,62.43000030517578,0.03222674782942181
12273,2010-10-04,61.66999816894531,61.97999954223633,61.29999923706055,61.540000915527344,8703600.0,-0.001295576211411964,-1.2295069665057408,-0.3823446914023494,65.7970274149213,82.59561418819928,0.336881075420429,-0.7578520176651509,-2.3829380640777913,-1.9999376919736562,18.92847963464369,0.6800003051757812,1.9851939842301434,0.4569982528686509,-1.8006867795439234,2.7146832852812253,-0.6718442633376327,1.5858407690749345,1.0300025939941406,26.42846632988376,-45.95905344530958,1.1288425162062854,10,0.3300018310546875,-1.8249969482421875,-3.069997787475586,-2.374998092651367,2.6399993896484375,0,0.032754994612288924,1.0606074617807704,61.75,1.4210538996213413,61.959999084472656,-1.3333192048487512,62.31000137329102,0.032754994612288924
12274,2010-10-05,62.79999923706055,62.93999862670898,62.0099983215332,62.08000183105469,12439400.0,0.018323351737737914,-1.1627802790037316,5.538558600856858,71.28949503162201,80.35651118161671,-0.7356627109245508,-1.649513779170924,-3.4222445250685425,-3.1915730676207943,20.46099142405221,1.2700004577636648,1.8685653318123485,1.3819993972778306,-0.6480032383569068,3.412002032912568,0.36699807946045837,2.397000715095203,-1.5,91.46344867369478,20.994788260959837,1.01500131781737,10,-0.6800003051757812,-2.8299999237060547,-4.287498474121094,-3.5049991607666016,1.1500015258789062,1,0.017197481595148334,-1.2295069665057408,61.66999816894531,1.0606074617807704,61.75,1.4210538996213413,61.959999084472656,0.017197481595148334
12275,2010-10-06,63.209999084472656,63.2599983215332,62.5,62.88999938964844,11339800.0,0.006528660069953451,2.61905540417802,0.4444456218243855,72.42985156571697,78.69503204158565,-1.063063811796539,-1.8088670004499292,-3.7465211532722407,-3.650271861739043,21.955249639627816,0.7599983215332031,1.6695438796483586,1.5739992141723604,-0.2172353404568952,3.365233768801616,0.6783819368577326,2.4696164914869883,-1.9099998474121094,97.44901732574026,28.69847496661967,0.8956172773146293,10,-0.9300003051757812,-3.0799999237060547,-4.697498321533203,-3.914999008178711,0.7099990844726562,2,0.015503929301184494,-1.1627802790037316,62.79999923706055,-1.2295069665057408,61.66999816894531,1.0606074617807704,61.75,0.015503929301184494
12276,2010-10-07,63.22000122070313,63.5,63.0,63.290000915527344,9826600.0,0.0001582366140697733,1.040825223822499,-0.21874925494120756,70.5735350076104,76.82402829155318,-0.952152969534751,-1.6349120744759134,-3.6602122870407996,-3.7079721382453315,23.592167984810438,0.5,1.4692352852682333,1.414001274108891,-0.29502608627169025,3.123028634489472,0.5594875939185968,2.268514954299185,-1.8416020202636787,87.27278717291182,20.53609324703774,0.8545136801902916,10,-0.8200016021728587,-2.75000190734864,-4.82500076293946,-3.925001144409187,0.4499969482421804,3,0.0243593939543143,2.61905540417802,63.209999084472656,-1.1627802790037316,62.79999923706055,-1.2295069665057408,61.66999816894531,0.0243593939543143
12277,2010-10-08,63.22999954223633,63.38999938964844,63.02999877929688,63.38000106811523,7354800.0,0.0001581512391670703,3.235346916793741,2.1428882833788627,66.28567006646279,74.19710110163015,-0.8842646571382176,-1.4640047588429752,-3.5717977005071972,-3.7515645983421706,25.317547431388043,0.3600006103515554,1.3410855991027972,1.2614995956420927,-0.33052336998756715,2.8535225612717525,0.4654881128272592,2.057511078456926,-1.724304293823245,87.72725617590604,23.299790570989316,0.7960114828148315,10,-0.8299999237060547,-2.3299999237060547,-4.834999084472656,-3.934999465942383,0.9099998474121094,4,0.022457725666976014,1.040825223822499,63.22000122070313,2.61905540417802,63.209999084472656,-1.1627802790037316,62.79999923706055,0.022457725666976014
12278,2010-10-11,63.29999923706055,63.31000137329102,63.040000915527344,63.2599983215332,6172100.0,0.0011070646106434712,7.99923712650796,-0.2666700574742001,69.88301614885785,71.90658010225043,-0.8439164946424427,-1.3695194003390299,-3.548923829095024,-3.8431170797074543,26.764566635545005,0.270000457763679,1.257046258535027,1.1824993133544908,-0.31489271783125616,2.6798913445402377,0.43380329776162085,1.9311953289473607,-1.674645703552251,86.57714512474558,23.51568546365492,0.7486960155928731,10,-0.8999996185302734,-2.3400001525878906,-4.904998779296875,-4.004999160766602,-0.15999984741210938,0,0.016271763134415584,3.235346916793741,63.22999954223633,1.040825223822499,63.22000122070313,2.61905540417802,63.209999084472656,0.016271763134415584
12279,2010-10-12,63.290000915527344,63.43999862670898,62.97000122070313,63.13000106811523,8707400.0,-0.00015795136893692607,1.0434879960194068,3.999904634751274,69.41175150624377,70.18855929131944,-0.7812554555076687,-1.20802080586148,-3.4645631956748417,-3.82828332257354,27.794599991498046,0.46999740600584516,1.1484792089372746,1.0370010375976548,-0.3617971074691724,2.435799182664482,0.3376019650642448,1.7364001101310649,-1.5521685940295455,79.00009155273438,16.06590281958823,0.6993990725334124,10,-0.8900012969970703,-2.3300018310546875,-4.982500076293945,-3.9950008392333984,-0.22999954223632102,1,0.016116236819585295,7.99923712650796,63.29999923706055,3.235346916793741,63.22999954223633,1.040825223822499,63.22000122070313,0.016116236819585295
12280,2010-10-13,63.58000183105469,63.790000915527344,63.290000915527344,63.43000030517578,10104700.0,0.004582096876794228,-1.3255797448590336,0.9375104308227417,75.07080959055257,70.04867819306408,-0.974657306846666,-1.368948597774427,-3.695608575305698,-4.1169825593417,28.83183049658477,0.5,1.0484689227335622,1.2005018234252915,-0.19782049285130654,2.5988241397018896,0.5013406652869961,1.899662981563587,-1.7364394488467596,74.39034602108296,9.370161475127361,0.6991611581382983,10,-1.0350017547607422,-2.4750022888183594,-5.272500991821289,-4.285001754760742,0.25,2,0.005819423108353039,1.0434879960194068,63.290000915527344,7.99923712650796,63.29999923706055,3.235346916793741,63.22999954223633,0.005819423108353039
12281,2010-10-14,63.7400016784668,63.79999923706055,63.38999938964844,63.790000915527344,8632700.0,0.0025165121548322844,10.714970843097717,-0.3333248563145313,73.80952651267884,70.50563142718516,-0.9561613216271567,-1.4081879894260894,-3.8061510317088363,-4.269787283756031,29.720639685696987,0.4099998474121094,0.9069256493900042,1.2380016326904268,-0.18744614653555658,2.6634494119164103,0.5252777430774387,1.950725522303415,-1.7407242135933174,92.77136120673404,26.43699102920172,0.7127238896129915,10,-1.19000244140625,-2.210002899169922,-5.42500114440918,-4.445001602172852,0.09000015258789062,3,0.002823917253508945,-1.3255797448590336,63.58000183105469,1.0434879960194068,63.290000915527344,7.99923712650796,63.29999923706055,0.002823917253508945
12282,2010-10-15,63.56999969482422,64.0,63.13999938964844,63.97999954223633,13265100.0,-0.002667116083556853,2.8222184546263724,8.200122072175173,72.51459509622609,71.25202783621903,-0.5597012512803587,-1.1390691844535894,-3.5882920408970165,-4.089992891837326,30.204102072114647,0.8600006103515625,0.8378105493649457,0.9679996490478544,-0.46275503659830974,2.3987543346940257,0.25262230622477233,1.6833769918709365,-1.3906500527320347,58.25234807857517,-9.79420971986282,0.7153773428230844,10,-0.5650005340576172,-1.6849994659423828,-5.004999160766602,-4.274999618530273,0.04999923706055398,4,0.0015730450621542769,10.714970843097717,63.7400016784668,-1.3255797448590336,63.58000183105469,1.0434879960194068,63.290000915527344,0.0015730450621542769
12283,2010-10-18,63.86000061035156,63.97999954223633,63.25,63.68999862670898,10814100.0,0.004561914691199043,2.560974702034816,-0.41463913880852876,71.60117921212219,71.28665941183016,-0.5658905788336241,-1.3593622964300778,-3.832527014278334,-4.357398332758393,30.308176389486206,0.7299995422363281,0.8386805057714,1.1695005416870146,-0.34445604245652817,2.6834571258305573,0.4125222496152432,1.926478833758786,-1.4621729253104405,86.40781013895875,19.47620598587237,0.7569782920717705,10,-0.6100006103515625,-1.9000015258789062,-5.2925004959106445,-4.565000534057617,-0.9900016784667898,0,0.004384572136247211,2.8222184546263724,63.56999969482422,10.714970843097717,63.7400016784668,-1.3255797448590336,63.58000183105469,0.004384572136247211
12284,2010-10-19,63.290000915527344,63.66999816894531,62.5,62.88999938964844,17235400.0,-0.008925770268969013,1.0172451214459068,2.35292269718379,63.03188818084871,70.2424412579559,0.09043569314810185,-0.719950343587449,-3.225342646794701,-3.7578289692755433,29.932119093953435,1.3600006103515625,0.8854442936552189,0.5320007324218778,-0.9613057437338455,2.0253072085776083,-0.21465250565598382,1.2786539704997395,0.7099990844726562,52.666727701822914,-13.079782710102855,0.7466532380778647,10,-0.04000091552734375,-1.1650009155273438,-4.602499961853027,-3.9950008392333984,0.0,1,-0.0023700667358041994,2.560974702034816,63.86000061035156,2.8222184546263724,63.56999969482422,10.714970843097717,63.7400016784668,-0.0023700667358041994
12285,2010-10-20,63.599998474121094,64.02999877929689,63.06000137329102,63.31999969482422,10206800.0,0.004898049519820757,-1.4250073910183048,0.6999942779759294,72.04299531571738,70.40571462552334,-0.1770403525924138,-0.9502934003388788,-3.473799189968169,-4.024498030155804,29.46676699319496,0.9699974060058665,0.9800276680681037,0.7604984283447251,-0.7296449279330659,2.2506417846225233,0.015426750205826067,1.5055701064836242,-1.0999984741210938,71.89538246733753,2.2453821151412114,0.7450716781388983,10,-0.33499908447264914,-1.3349990844726491,-4.507497787475586,-4.304998397827148,-1.2999992370605469,2,-0.008490520657005951,1.0172451214459068,63.290000915527344,2.560974702034816,63.86000061035156,2.8222184546263724,63.56999969482422,-0.008490520657005951
12286,2010-10-21,63.9900016784668,64.22000122070311,63.52000045776367,63.86000061035156,11111700.0,0.0061321260016129475,1.3728833284842092,0.464291553133515,78.71793091103649,71.78707694158709,-0.4987851617989634,-1.2317552478191232,-3.7664793887010006,-4.375809881508211,29.54732274682369,0.7000007629394389,0.9686891083065419,1.041501617431642,-0.4504889800676892,2.5334922149309733,0.29550631868197996,1.7874969161813041,-1.4900016784667969,86.62794308120935,9.939300804962258,0.745995298749665,10,-0.6300010681152415,-1.50000190734864,-4.592500686645508,-4.695001602172852,-2.0800018310546875,3,-0.002500388235900819,-1.4250073910183048,63.599998474121094,1.0172451214459068,63.290000915527344,2.560974702034816,63.86000061035156,-0.002500388235900819
12287,2010-10-22,63.81000137329102,64.12000274658203,63.63999938964844,64.08000183105469,6774800.0,-0.002812944217132962,1.7428583884644309,-2.076909533730395,76.7500145435196,72.55007676321618,-0.2546372996039352,-0.9699579290525691,-3.4898858808164803,-4.173260267827068,29.29939472779982,0.48000335693359375,0.9144475918914239,0.7780012130737362,-0.7103915317488756,2.266393957896341,0.03380484066243383,1.5221975854850385,-1.2412013244628994,76.16281648657865,-6.599053872349842,0.7441963724113033,10,-0.45000076293946734,-1.1350002288818573,-4.262501716613777,-4.515001296997077,-2.260002136230476,4,0.0003134376638962433,1.3728833284842092,63.9900016784668,-1.4250073910183048,63.599998474121094,1.0172451214459068,63.290000915527344,0.0003134376638962433
12288,2010-10-25,63.97999954223633,64.23000335693361,63.849998474121094,64.04000091552734,7794700.0,0.002664130469937076,-1.37500447029942,0.22222693171704055,69.40789391129334,72.54964814155501,-0.3554085863069716,-1.039681495347203,-3.5473959145115757,-4.320130372741481,29.082718749755465,0.42000198364258523,0.8813282984382056,0.8504993438720732,-0.616851113722305,2.3178498014664513,0.1168241150748841,1.5841745726692622,-1.3451514465332082,85.54894048642738,3.7271618552677523,0.7336752287971886,10,-0.6149978637695241,-1.2149982452392507,-4.267498970031738,-4.684999465942383,-1.5600013732910156,0,-0.005626767941970701,1.7428583884644309,63.81000137329102,1.3728833284842092,63.9900016784668,-1.4250073910183048,63.599998474121094,-0.005626767941970701
12289,2010-10-26,63.84000015258789,63.95000076293945,63.61000061035156,63.849998474121094,7122900.0,-0.00218817428337148,2.2380519881564367,0.16663487825036558,61.37185855600655,71.02754247104991,-0.14436920015756982,-0.8312509554876399,-3.289702520827788,-4.129479992148276,28.458921784904014,0.3699989318847656,0.8779606168444047,0.6399999618530288,-0.8213197439037714,2.101319667609836,-0.09065989102537486,1.3706598147314324,-1.109442741210941,66.66644930536661,-12.63419482390556,0.7306598528784025,10,-0.47499847412108664,-1.0749988555908132,-3.872500419616699,-4.295000076293945,-1.2400016784667969,1,-0.015194254673945196,-1.37500447029942,63.97999954223633,1.7428583884644309,63.81000137329102,1.3728833284842092,63.9900016784668,-0.015194254673945196
12290,2010-10-27,63.56999969482422,63.68999862670898,63.27999877929688,63.58000183105469,11916100.0,-0.004229330468645487,2.5652822928416015,1.0003815337657382,55.7755547050469,69.02376782575747,0.13864304596920363,-0.4869824544294943,-2.9417268705245263,-3.8097247193791475,27.59184416240758,0.5600013732910085,0.8511835246523844,0.3069995880126939,-1.100411962243129,1.7144111382685097,-0.396706187115214,1.0107053631406018,-0.7494755267138729,30.526265067980617,-45.79279418732209,0.7037057751279092,10,-0.20499801635741477,-0.8049983978271413,-3.3924999237060547,-4.024999618530273,-1.009998321533196,2,-0.004404574180290166,2.2380519881564367,63.84000015258789,-1.37500447029942,63.97999954223633,1.7428583884644309,63.81000137329102,-0.004404574180290166
12291,2010-10-28,63.56000137329102,64.11000061035156,63.5099983215332,63.93999862670898,10116000.0,-0.00015728050308627672,-1.4999920527696098,37.99160945842726,55.445576963751705,67.12721025548254,0.13457520493643216,-0.36993681281461477,-2.856452699465457,-3.7597435673203634,27.811294963312267,0.6000022888183594,0.8286364055070905,0.21700115203858417,-1.0538238815006125,1.487826185577788,-0.41841136473101415,0.8524136688081825,-0.6549084538512844,29.47381524104733,-43.52666644785732,0.6354125167696015,10,-0.19499969482421875,-0.7950000762939453,-3.1200008392334055,-3.8800010681152415,-1.3600006103515696,3,-0.01982382172760544,2.5652822928416015,63.56999969482422,2.2380519881564367,63.84000015258789,-1.37500447029942,63.97999954223633,-0.01982382172760544
12292,2010-10-29,63.7400016784668,63.84000015258789,63.31999969482422,63.63999938964844,9309900.0,0.002831974532514936,2.466678534643897,-0.26316582006546246,57.006409664549615,65.50556919464114,-0.02098066980222768,-0.4144564818720511,-2.93722370914503,-3.890803855994065,27.923858889048752,0.5200004577636719,0.7606799334041625,0.2975013732910128,-0.7379936652990438,1.3329964118810693,-0.2202461460040155,0.815248892586041,-0.7554141327774246,48.42112448702496,-21.91759492418496,0.5177475192950292,10,-0.3749999999999929,-0.9750003814697195,-3.2625017166137695,-4.060001373291016,-1.4300003051757741,4,-0.028710413913793698,-1.4999920527696098,63.56000137329102,2.5652822928416015,63.56999969482422,2.2380519881564367,63.84000015258789,-0.028710413913793698
12293,2010-11-01,63.68999862670898,64.08999633789061,63.31000137329102,63.88000106811523,9356000.0,-0.0007844846319593479,1.5573899666053703,-1.8999809269502193,56.28926404028692,64.7563887345787,0.0026503193409226355,-0.21645867738455138,-2.787171281784815,-3.796923892642411,28.58108585735576,0.7799949645995881,0.6875316296131189,0.14649829864501385,-0.4705675742761528,0.7635641715661805,-0.16203463781556593,0.4550312351055936,-0.6306861323449482,49.39746300211287,-19.025847709304855,0.308532936460582,11,-0.04499626159665837,-0.9249973297118999,-3.129998207092278,-4.009998321533196,-1.2399978637695241,0,-0.03360024235816206,2.466678534643897,63.7400016784668,-1.4999920527696098,63.56000137329102,2.5652822928416015,63.56999969482422,-0.03360024235816206
12294,2010-11-02,63.88000106811523,64.19999694824219,63.72000122070313,63.93999862670898,8632100.0,0.0029832382713628203,-1.5263115626319101,0.3157725666559589,54.870108557663045,62.84829020590602,-0.10600710074199782,-0.3387704676237675,-2.877044542427015,-3.9408604198874073,28.3823024826658,0.5099983215332102,0.6334125446175065,0.28250064849852663,-0.24281180242777367,0.807813099424834,0.019844423035372927,0.5451568739616803,-0.7504471219970199,65.21776989036766,-2.3495129898854827,0.26265622546315276,11,-0.12499999999997868,-1.1149997711181499,-3.257500648498528,-4.200000762939446,-1.8199996948242045,1,-0.0228553987908221,1.5573899666053703,63.68999862670898,2.466678534643897,63.7400016784668,-1.4999920527696098,63.56000137329102,-0.0228553987908221
12295,2010-11-03,64.19000244140625,64.19999694824219,63.54999923706055,63.9900016784668,9322100.0,0.004852870508885276,4.909344708595606,-3.3334816887080367,56.96594061604275,60.43140239535116,-0.36153426595583227,-0.6024773321759724,-3.053525413289634,-4.201886865328504,27.787412102667812,0.6499977111816406,0.5702602167952548,0.5435018539428711,-0.011600525390534244,1.0986042332762764,0.2659506642761684,0.8210530436095738,-0.9944215306391158,98.87701612039072,33.0728078182633,0.27755118966670383,11,-0.4350013732910014,-1.4250011444091726,-3.452503204345703,-4.460002899169922,-2.2800025939941406,2,-0.02477027429211487,-1.5263115626319101,63.88000106811523,1.5573899666053703,63.68999862670898,2.466678534643897,63.7400016784668,-0.02477027429211487
12296,2010-11-04,64.76000213623047,64.91999816894531,64.23999786376953,64.31999969482422,11337400.0,0.008879882741000378,-1.2666446264177813,2.200003814682714,66.39119615294085,59.28042257417574,-0.906110138465742,-1.1079960190826341,-3.479661157632563,-4.7305962753152215,27.268116309870226,0.7299957275390625,0.5935362797924668,1.036501502990724,0.32522948557682696,1.747773520404614,0.6808654942837791,1.392137511697669,-1.5023558786933435,90.0623384377717,22.34025305929555,0.355636008706946,11,-0.660003662109375,-1.650003433227539,-3.930002212524414,-5.030002593994141,-2.9000015258789062,3,-0.033971598060041464,4.909344708595606,64.19000244140625,-1.5263115626319101,63.88000106811523,1.5573899666053703,63.68999862670898,-0.033971598060041464
12297,2010-11-05,64.65000152587889,64.83999633789061,64.09999847412111,64.75,9276500.0,-0.0016985887387739318,4.285866099894063,-0.22726799833544636,61.4492734393484,58.3961314106263,-0.7425074655346435,-0.934046904581777,-3.2183058148558388,-4.581122592600423,26.627772632777408,0.7399978637695028,0.5545239917856932,0.8555007934570185,0.07183830721179163,1.6391632797022453,0.4636695503344015,1.2473320365796283,-1.2593671154291144,83.22998879282267,17.133267791603288,0.3918312431226119,11,-0.5500030517577983,-1.5400028228759624,-3.6750011444091655,-4.870000839233384,-1.8800010681152202,4,-0.03789637594917494,-1.2666446264177813,64.76000213623047,4.909344708595606,64.19000244140625,-1.5263115626319101,63.88000106811523,-0.03789637594917494
12298,2010-11-08,64.33000183105469,64.61000061035156,64.09999847412111,64.55999755859375,8484400.0,-0.004949724474424211,2.0909048874091707,2.2999923704887246,66.24999105931614,58.93814613321626,-0.41084338689441324,-0.5617254538468188,-2.7411015964956675,-4.222151818749765,25.952823987688706,0.5500030517577841,0.4405088704669424,0.4840009689331026,-0.298207398675288,1.2662093365414933,0.0928967851289002,0.8751051527372979,-0.8170183199252676,56.93454030077658,-10.412328463112452,0.3911041838041971,11,-0.23000335693359375,-1.2200031280517578,-3.345001220703125,-4.55000114440918,-1.7600021362304688,0,-0.031400596926277835,4.285866099894063,64.65000152587889,-1.2666446264177813,64.76000213623047,4.909344708595606,64.19000244140625,-0.031400596926277835
12299,2010-11-09,64.30999755859375,64.5,64.09999847412111,64.47000122070311,9218500.0,-0.00031096334356517374,2.6363573311137563,0.695681019040607,62.19924964802677,59.651890015769574,-0.354431045587944,-0.48632148070446135,-2.551212683430542,-4.162897149039537,25.12339146384777,0.40000152587889204,0.3425753811744414,0.4129968643188491,-0.3493298380345351,1.1753235666722333,0.03183351314216054,0.7941602154955447,-0.6844528748390601,55.47437328930186,-10.830465919452088,0.38116335117669364,11,-0.19499778747558594,-0.8449993133544922,-3.3874969482421875,-4.529996871948242,-1.9099960327148509,1,-0.028922358362082456,2.0909048874091707,64.33000183105469,4.285866099894063,64.65000152587889,-1.2666446264177813,64.76000213623047,-0.028922358362082456
12300,2010-11-10,63.95000076293945,64.33999633789061,63.54999923706055,64.23999786376953,10795400.0,-0.005597835629309378,2.2245171235277548,1.8124403967195963,49.30554083838426,58.96966377961763,0.0727924389060064,-0.10243597931602721,-2.0129852095621175,-3.7645464969013105,23.568386320392502,0.7899971008300639,0.28021565604753107,0.0345001220703125,-0.7132544496611786,0.7822546938018107,-0.33937716379543303,0.40837740793605803,0.9699974060058594,29.197214433489172,-33.110205564937594,0.3738772858657483,11,0.16499900817871094,-0.24000167846679688,-2.905001640319824,-3.9850006103515625,-1.4099998474121094,2,-0.02955432943080949,2.6363573311137563,64.30999755859375,2.0909048874091707,64.33000183105469,4.285866099894063,64.65000152587889,-0.02955432943080949
12301,2010-11-11,63.91999816894531,63.95000076293945,63.58000183105469,63.70000076293945,9109500.0,-0.00046915705451444634,1.6428250296317488,-0.7586193288696544,52.01458803473728,58.4150169318607,0.17794345644155385,-0.06140537296481341,-1.8423680141815169,-3.696454129088025,21.92061819431026,0.3699989318847656,0.26029733005186984,-0.004502296447753906,-0.7476819061002971,0.7386773132047892,-0.3760921012740255,0.36708750837851767,0.9726000213623109,28.68215220380615,-30.556026890548093,0.3715898048262705,11,0.19500160217285156,-0.20999908447265625,-2.714999198913574,-3.7949981689453125,-1.4299964904785156,3,-0.03144553158810526,2.2245171235277548,63.95000076293945,2.6363573311137563,64.30999755859375,2.0909048874091707,64.33000183105469,-0.03144553158810526
12302,2010-11-12,63.66999816894531,64.08999633789061,63.5099983215332,63.68999862670898,12944800.0,-0.0039111390356931786,-2.4117515062436756,-0.09091224358859977,44.48397900158425,57.103318594227076,0.4659710175642999,0.20708788493762853,-1.4620753910794235,-3.410708799300572,20.75772761319038,0.5799980163574077,0.2732469817597263,-0.25950222015380575,-0.9939338035515561,0.47492936324395174,-0.626718011852688,0.10771357154506944,1.1957480422973674,14.545410408553227,-39.65590394484228,0.36721579169887736,11,0.5450000762939453,0.04000091552734375,-2.2349987030029297,-3.424997329711914,-1.3299980163574219,4,-0.028427793476466068,1.6428250296317488,63.91999816894531,2.2245171235277548,63.95000076293945,2.6363573311137563,64.30999755859375,-0.028427793476466068
12303,2010-11-15,64.13999938964844,64.69000244140625,63.97999954223633,64.11000061035156,12729400.0,0.007381831855185483,-3.8965562600299912,-1.4999046347516296,54.77704143305777,57.09297780260427,0.07433206526987135,-0.2538774100309311,-1.8039523067063854,-3.847616884774311,19.81617215956976,1.0200042724609375,0.3032682199849219,0.1964990615844755,-0.5430115817257928,0.9360097048947438,-0.17325626007065864,0.5662543832396096,0.6715169060058628,53.38973462084304,0.7335673743465492,0.36975532165513353,11,0.07499885559082031,-0.43000030517578125,-2.489999771118164,-3.894998550415039,-2.1199989318847656,0,-0.021359509587177694,-2.4117515062436756,63.66999816894531,1.6428250296317488,63.91999816894531,2.2245171235277548,63.95000076293945,-0.021359509587177694
12304,2010-11-16,63.13999938964844,63.95000076293945,62.6500015258789,63.6500015258789,15651000.0,-0.015590895065730082,1.342339679703085,-17.000762970498236,44.444455396747166,55.70170166712698,1.0709452467221894,0.7739916103128621,-0.6773917362851165,-2.8056323354115875,19.60586966392152,1.4899978637695384,0.2911795538509807,-0.7960008621215806,-1.56583860482273,-0.026163119420438363,-1.1809197334721517,-0.4110819907710095,1.619456187041024,24.019492346299824,-30.137371666577256,0.38491887135057196,11,0.6450004577636719,0.5699996948242188,-1.4600000381469727,-2.894998550415039,-0.8899993896484375,1,-0.009027553061992433,-3.8965562600299912,64.13999938964844,-2.4117515062436756,63.66999816894531,1.6428250296317488,63.91999816894531,-0.009027553061992433
12305,2010-11-17,63.06000137329102,63.290000915527344,62.91999816894531,63.13000106811523,7416900.0,-0.0012669942529415223,-1.1142645391926063,0.13725372866393803,43.65483855351697,53.17543971163545,1.0882355023420942,0.8553124463871384,-0.4739889430262636,-2.6956640803583625,18.96814242291552,0.37000274658203125,0.2832856955284342,-0.8489990234374929,-1.7018561670229033,0.003858120147917532,-1.2754275952302052,-0.4225704516447877,1.6300010681152273,20.098022716138658,-35.64516886149789,0.4264285717927058,11,0.6849975585937287,0.6499977111816335,-1.3800020217895579,-2.8150005340576243,-1.1300010681152415,2,-0.010466219997446236,1.342339679703085,63.13999938964844,-3.8965562600299912,64.13999938964844,-2.4117515062436756,63.66999816894531,-0.010466219997446236
12306,2010-11-18,63.83000183105469,64.0,63.29999923706055,63.47000122070313,9400100.0,0.012210600079209488,1.0000108991825614,-5.142888283379689,50.99337692576515,52.01367343234842,0.19270643889261407,0.0766399726323641,-1.140363634942375,-3.427559433932231,18.27309851340526,0.9399986267089773,0.2864545173129187,-0.07099857330322124,-0.9236581620895237,0.7816610154830883,-0.4973283676963689,0.35533122108993354,0.7376005554199168,57.84312625520328,1.1252563452085624,0.42632979439315344,11,-0.15999984741210938,-0.12000274658203125,-2.005002021789551,-3.440000534057617,-1.7800025939941406,3,-0.020209946397020673,-1.1142645391926063,63.06000137329102,1.342339679703085,63.13999938964844,-3.8965562600299912,64.13999938964844,-0.020209946397020673
12307,2010-11-19,63.83000183105469,64.22000122070311,63.6500015258789,63.88999938964844,12889800.0,0.0,-1.7142960944594565,-0.16665960242445121,51.562533261467365,50.38173367703188,0.0716968989640634,0.08244202930327305,-1.0397593927411748,-3.3861933875558776,17.632139034283544,0.5699996948242116,0.2564218381278991,-0.07199859619140625,-0.9242556306839163,0.7802584383010966,-0.49812711343766125,0.35412992105484875,0.6225445037841695,57.84312625520328,0.19104229634452707,0.4261285172462524,11,-0.15999984741210938,-0.12000274658203125,-1.7900028228759766,-3.4350013732910156,-1.7000007629394602,4,-0.020993265144102713,1.0000108991825614,63.83000183105469,-1.1142645391926063,63.06000137329102,1.342339679703085,63.13999938964844,-0.020993265144102713
12308,2010-11-22,63.61999893188477,63.81999969482422,63.09000015258789,63.5,11179200.0,-0.0032900343591678594,1.8076880754135642,-2.000063580874991,47.11109227313201,48.705271746488016,0.190419077206613,0.2783635774336304,-0.7404791599607492,-3.1357852870375,16.5523590574764,0.7400016784667969,0.1259984331168198,-0.2640014648437443,-1.1244891736123108,0.5964862439248151,-0.694245319228024,0.16624238954053538,0.7243947144164835,61.78328627729328,4.87802197081858,0.43024385438428114,11,0.050003051757805395,0.09000015258788352,-1.174999237060554,-3.1249980926513743,-1.6800003051757955,0,-0.0201194404399051,-1.7142960944594565,63.83000183105469,1.0000108991825614,63.83000183105469,-1.1142645391926063,63.06000137329102,-0.0201194404399051
12309,2010-11-23,62.86999893188477,63.25,62.6500015258789,62.9900016784668,14766500.0,-0.011788745875381035,-1.1428610354223143,-1.000031789426718,36.63965751166225,47.29795137685225,0.7986620584751165,1.0034130048111862,0.08354188498974935,-2.3494908031132766,15.926139832931668,0.9699974060058736,-0.001490211168231781,-0.9655014038085881,-1.9384300852740424,0.007427277656866238,-1.4519657445413188,-0.47903706307586447,1.3727311871911425,14.01257635470471,-36.03100620524802,0.4864643407327268,11,0.8000030517578054,0.8400001525878835,-0.2649993896484446,-2.3749980926513743,-1.020000457763679,1,-0.01351993778530225,1.8076880754135642,63.61999893188477,-1.7142960944594565,63.83000183105469,1.0000108991825614,63.83000183105469,-0.01351993778530225
12310,2010-11-24,63.290000915527344,63.4900016784668,62.93000030517578,63.02999877929688,9591400.0,0.006680483390776093,-1.4347934254391057,-2.1666348782504348,34.65554698997819,45.36916903854568,0.3075340989079365,0.5916951886010295,-0.27118417965144914,-2.730387543016988,15.756669715006105,0.6200027465820241,-0.1216135111492278,-0.5314994812011733,-1.5282798352532865,0.4652808728509328,-1.0298896582272334,-0.03310930417512026,0.857165487956749,40.76430025803944,-4.042971518339627,0.4983901770260538,11,0.3800010681152344,0.4949989318847656,-0.6025009155273438,-2.7950000762939453,-0.470001220703125,2,-0.016432310009213413,-1.1428610354223143,62.86999893188477,1.8076880754135642,63.61999893188477,-1.7142960944594565,63.83000183105469,-0.016432310009213413
12311,2010-11-26,62.29999923706055,62.56999969482422,62.13999938964844,62.5,4638800.0,-0.015642307855045612,1.529412424687812,-0.7692273834326335,29.276910894339764,43.6794948044074,1.166212423027801,1.5625746968940248,0.766198204687818,-1.7310701461713762,15.357740104861517,1.1500015258789062,-0.2551187874216154,-1.4585010528564482,-2.662587635948171,-0.2544144697647184,-2.0605443444023166,-0.8564577613105868,1.7573372737672344,7.692293584711933,-30.92235191342352,0.6020432915458634,11,1.1150016784667969,1.2299995422363281,0.46500015258789773,-1.7899990081787038,1.0499992370605469,4,-0.0059389877434326,-1.4347934254391057,63.290000915527344,-1.1428610354223143,62.86999893188477,1.8076880754135642,63.61999893188477,-0.0059389877434326
12312,2010-11-29,61.90999984741211,62.0099983215332,61.38999938964844,61.81000137329102,12019300.0,-0.006260022382414965,3.133389283080288,-0.4999904632931801,28.919877531137146,40.806476593082884,1.4307612509969303,1.906176076974191,1.1909967821879945,-1.3462230023816701,15.53522112952716,0.9099998474121094,-0.3362246650880891,-1.757000350952147,-3.217773954596481,-0.29622674730781284,-2.4873871527743177,-1.0266135491299835,1.9939496937213264,21.399193105288774,-14.282683397624055,0.7303868018221665,11,0.8950004577636648,1.2449989318847656,1.0150003433227468,-1.3049983978271555,1.4000015258789134,0,0.002261337263664842,1.529412424687812,62.29999923706055,-1.4347934254391057,63.290000915527344,-1.1428610354223143,62.86999893188477,0.002261337263664842
12313,2010-11-30,61.54999923706055,61.81999969482422,61.25,61.47999954223633,12633500.0,-0.005814902459034821,-1.1509471987101976,0.700007629510998,27.302666458364214,38.90183337770701,1.5474669017591154,2.2109917152525327,1.5655670919862672,-0.9801079231300776,15.445992491901587,0.6599998474121094,-0.44429294398401,-2.010000991821286,-3.750419392715557,-0.26958259092701553,-2.8802101922684216,-1.1397917913741509,2.1025552889243926,13.392813047617263,-18.968129370517087,0.8702092004471366,11,1.1850013732910085,1.5349998474121094,1.46750164031981,-0.944997787475593,1.6599998474121094,1,0.009423263009651572,3.133389283080288,61.90999984741211,1.529412424687812,62.29999923706055,-1.4347934254391057,63.290000915527344,0.009423263009651572
12314,2010-12-01,62.41999816894531,62.47999954223633,61.81999969482422,62.18000030517578,15364700.0,0.014134832537266995,2.6666596024244478,3.428555858310627,38.39149630310537,38.31701757210572,0.6309459441909766,1.2922596089142786,0.7253834561444847,-1.833602121157007,14.9027085393009,0.9300003051757812,-0.496437668235572,-1.0670019149780288,-2.8721781410792175,0.7381743111231529,-1.9695900280286196,-0.16441380192743793,0.9442498139214308,52.23202197536456,18.66656689445754,0.9025881130505916,12,0.3150024414062429,0.6650009155273438,0.6450033187866282,-1.80999565124511,0.18000030517578125,2,-0.007689835891010022,-1.1509471987101976,61.54999923706055,3.133389283080288,61.90999984741211,1.529412424687812,62.29999923706055,-0.007689835891010022
12315,2010-12-02,62.599998474121094,62.88000106811523,62.27000045776367,62.38999938964844,10160400.0,0.0028836960983016358,-1.7111322098266952,0.8750039736783546,40.2077253782433,37.11861184460329,0.42335217640140144,1.0403730535971931,0.5769375718427696,-2.000513927911456,14.484097642950248,0.6100006103515554,-0.6275509491493025,-0.8075014114379897,-2.622340516671372,1.0073376937953995,-1.7149209640546843,0.0999181411787049,0.5105397508016409,82.82193800535966,46.62956020738142,0.9074195526166933,12,0.13500213623046164,0.4850006103515625,0.46500301361084695,-1.9899959564208913,-0.4399986267089844,3,-0.011980830962959987,2.6666596024244478,62.41999816894531,-1.1509471987101976,61.54999923706055,3.133389283080288,61.90999984741211,-0.011980830962959987
12316,2010-12-03,62.56000137329102,62.77000045776367,62.22999954223633,62.5099983215332,9882800.0,-0.0006389313387380469,1.297870268164405,0.2381108083560738,41.50079360860287,36.000640772062795,0.2953095374977437,0.9561217118897574,0.6538329700005008,-1.9494440736210592,13.182727174840785,0.5400009155273438,-0.6477747183242428,-0.7374984741210895,-2.4720869050466874,0.9970899568045013,-1.6047926895838813,0.12979574134170946,0.3272722646409818,80.36812974642889,39.72581345703493,0.8672942154627966,12,-0.025001525878913355,0.5249977111816335,0.505000114440918,-1.9499988555908203,-0.29000091552735086,4,0.0041559833092361664,-1.7111322098266952,62.599998474121094,2.6666596024244478,62.41999816894531,-1.1509471987101976,61.54999923706055,0.0041559833092361664
12317,2010-12-06,62.20000076293945,62.47999954223633,62.20000076293945,62.31000137329102,8989000.0,-0.005754485333263837,-4.090858648911083,-2.1998779371374555,34.89098109586348,34.64285064125518,0.44676075556275663,1.1838604783409252,1.0366709520795467,-1.5746034997303155,12.089335070725168,0.3600006103515696,-0.6694512351061732,-0.974999046325685,-2.652522542471246,0.7025244498198759,-1.813760794398462,-0.13623729825290098,0.6800003051757741,58.28221720357156,18.457068320460863,0.8387617480727818,12,0.1700000762939453,0.8849983215332031,0.8650007247924876,-1.5899982452392507,0.2999992370605469,0,0.018488708956203803,1.297870268164405,62.56000137329102,-1.7111322098266952,62.599998474121094,2.6666596024244478,62.41999816894531,0.018488708956203803
12318,2010-12-07,62.31000137329102,62.7400016784668,62.25,62.56000137329102,9528800.0,0.0017684985370147732,-1.6486380600860893,2.272714662227624,42.495500659811285,35.2934998799384,0.1468366533240939,0.9642023206650805,0.9548029782888747,-1.655880783039386,10.818922175454576,0.5400009155273438,-0.7908439436202954,-0.763998413085929,-2.3912063325152175,0.8632095063433596,-1.5776023728005697,0.04960554662871175,-1.0600013732910227,46.22651355115565,4.220211047101429,0.813603959714644,12,0.05999946594237571,0.7749977111816335,0.755000114440918,-1.6999988555908203,0.5999984741210866,1,0.016048787962772426,-4.090858648911083,62.20000076293945,1.297870268164405,62.56000137329102,-1.7111322098266952,62.599998474121094,0.016048787962772426
12319,2010-12-08,62.45000076293945,62.56000137329102,62.13999938964844,62.22000122070313,7871900.0,0.0022468205193852953,-1.1538386298502863,-0.9199981689452841,44.54382667774898,36.392197623024046,-0.06593894978493609,0.7143363111379628,0.8322478467328907,-1.7681268975237643,9.527307695129391,0.42000198364258523,-0.9253844305360417,-0.5309991836547852,-2.0710457684824917,1.0090474011729214,-1.3010224760686384,0.2390241087590681,-1.1702007293701158,41.89198245243278,-2.7663701784259516,0.7700232924138537,12,-0.38500022888183594,0.6349983215332031,0.7550010681152486,-1.8399982452392507,0.09999847412109375,2,0.012169708762985731,-1.6486380600860893,62.31000137329102,-4.090858648911083,62.20000076293945,1.297870268164405,62.56000137329102,0.012169708762985731
12320,2010-12-09,62.06000137329102,62.959999084472656,61.75,62.43000030517578,12965600.0,-0.006244986147059817,-1.4444384505419559,-1.6086942099414714,33.01344075983455,36.807367608079026,0.14665938922068733,1.0071171395617782,1.2393878464031047,-1.3365528602797028,9.18720040683861,1.2099990844726562,-1.0425108179031355,-0.8264986038207951,-2.3480250154872166,0.6950278078456336,-1.5872618096540094,-0.06573539798758077,-0.7509973068237343,25.61996759081252,-16.65303828780887,0.7607632058332138,12,0.044998168945305395,1.0249977111816335,1.1999998092651438,-1.4499988555908203,0.03999710083007102,3,0.008701209940070509,-1.1538386298502863,62.45000076293945,-1.6486380600860893,62.31000137329102,-4.090858648911083,62.20000076293945,0.008701209940070509
12321,2010-12-10,61.90999984741211,62.33000183105469,61.68999862670898,62.18999862670898,11457300.0,-0.0024170403248406913,1.2857045544338888,0.7567556421597388,32.089548520987535,37.15955327361795,0.2632000107625956,1.052790853984689,1.416423699886451,-1.122114780900624,8.800752160464612,0.6400032043457102,-1.0506048018134493,-0.876000213623044,-2.375465506374894,0.6234650791288132,-1.625732859998969,-0.12626756724711896,-0.5349559802246091,17.322924520084687,-22.03126237602709,0.749732646375927,12,0.19499969482421875,1.1749992370605469,1.3500013351440572,-1.299997329711907,0.6500015258789134,4,0.0040381198613499425,-1.4444384505419559,62.06000137329102,-1.1538386298502863,62.45000076293945,-1.6486380600860893,62.31000137329102,0.0040381198613499425
12322,2010-12-13,61.86000061035156,61.97000122070313,61.56000137329102,61.83000183105469,13672100.0,-0.0008076116489060814,2.2799987792966885,-0.1071389645776594,33.07694169896311,37.80113941146228,0.341246736476819,1.0121293524202741,1.5002035922360477,-1.005718870338164,8.165433996542703,0.4099998474121094,-1.0893342887427622,-0.8354995727539034,-2.3287897972734726,0.6577906517656658,-1.582144685013688,-0.08885446049411883,-0.4215585344726591,21.42855196579806,-14.465214138084054,0.7466451122597831,12,0.39999961853027344,1.184997558593743,1.7449979782104492,-0.9050006866455078,1.0,0,0.006627866850416719,1.2857045544338888,61.90999984741211,-1.4444384505419559,62.06000137329102,-1.1538386298502863,62.45000076293945,0.006627866850416719
12323,2010-12-14,62.77000045776367,62.93999862670898,61.88999938964844,62.02999877929688,13491200.0,0.014710634310272308,-1.0588211094780084,24.66772634791431,49.067178519271266,38.987326324369604,-0.42185972686141326,-0.006081704141294608,0.6378342544971929,-1.8530963378522856,7.052318049201851,1.0799980163574148,-0.979871503508221,0.14300022125244283,-1.1881826345581885,1.4741830770630742,-0.5225912066528764,0.808591649157762,-1.27069610154102,86.42864733338594,45.79384999746035,0.6655914279053168,12,-0.5100002288818359,0.20000076293945312,0.8349981307983398,-1.8150005340576172,-0.1100006103515625,1,-0.00430142513612608,2.2799987792966885,61.86000061035156,1.2857045544338888,61.90999984741211,-1.4444384505419559,62.06000137329102,-0.00430142513612608
12324,2010-12-15,62.56999969482422,63.15999984741211,62.43999862670898,62.93000030517578,11534100.0,-0.003186247594088032,-1.3225742939764664,-0.4864862078386743,42.996096243190685,39.297145309363756,-0.22165276861162653,0.15708018051397232,0.8476946534238081,-1.5927568310304565,7.707855593063203,0.7200012207031321,-0.834809766341948,-0.02850055694580078,-1.3376636465526772,1.2806625326610757,-0.6830821017492426,0.626080987857641,-1.0122675494715665,63.124955296473615,21.5768172904802,0.6545815448034398,12,-0.20999908447265625,0.40000152587890625,1.034998893737793,-1.614999771118164,-0.34999847412108664,2,0.005433916481479839,-1.0588211094780084,62.77000045776367,2.2799987792966885,61.86000061035156,1.2857045544338888,61.90999984741211,0.005433916481479839
12325,2010-12-16,62.4000015258789,62.790000915527344,62.040000915527344,62.75,11141100.0,-0.0027169277573031447,2.4883696172885506,0.9722163353537263,51.15743500217659,40.37010546420528,-0.09276258123993841,0.2899642051140887,1.01256280638448,-1.368544000792582,8.199859323034682,0.75,-0.6347118809134997,-0.16549873352051492,-1.4588584096503752,1.1278609426093453,-0.8121785715854415,0.48118110454441165,-0.746133318402677,52.500059604700965,6.393879559870214,0.6466798380649292,12,-0.040000915527336645,0.5699996948242259,1.3899974822998118,-1.4450016021728445,-1.3199996948242116,3,0.002403809415284064,-1.3225742939764664,62.56999969482422,-1.0588211094780084,62.77000045776367,2.2799987792966885,61.86000061035156,0.002403809415284064
12326,2010-12-17,62.540000915527344,62.540000915527344,61.97999954223633,62.25,15961000.0,0.0022435799074520535,2.8620662439820053,-0.8285776566757325,57.73957869578459,42.90883853086317,-0.2636198327179784,0.050979718526740214,0.8686319879955136,-1.4486531650238277,8.152047557856957,0.5600013732910156,-0.5643928567505654,0.03900070190429972,-1.1093786889124644,1.1873800927210638,-0.5351889935040788,0.6131903973126782,-0.795764809654969,61.25002980235064,11.522106845984872,0.574189695408381,12,-0.18000030517578125,0.43000030517578125,1.3724985122680664,-1.5800018310546875,-1.94000244140625,4,-0.007035536216261962,2.4883696172885506,62.4000015258789,-1.3225742939764664,62.56999969482422,-1.0588211094780084,62.77000045776367,-0.007035536216261962
12327,2010-12-20,62.4900016784668,62.6500015258789,62.22999954223633,62.540000915527344,8907000.0,-0.0007994761165430742,2.1111205301008473,-0.1724106179790061,62.50005072743132,45.13156631615429,-0.18791966087385958,-0.004804083044525953,0.9137154181676976,-1.3384464282732722,7.88547011429839,0.420001983642571,-0.5201993972487529,0.05600147247314169,-0.907356467032777,1.0193594119790603,-0.4256774972798141,0.5376804422260975,-0.6608197481020355,47.24425768120557,-6.787352566900211,0.48167896975295893,12,-0.13000106811523438,0.4799995422363281,1.4224977493286133,-1.5300025939941406,-1.8100013732910156,0,0.0011201743149951149,2.8620662439820053,62.540000915527344,2.4883696172885506,62.4000015258789,-1.3225742939764664,62.56999969482422,0.0011201743149951149
12328,2010-12-21,62.34000015258789,62.79999923706055,62.27999877929688,62.790000915527344,7908200.0,-0.0024004084149448213,1.212780118012745,9.000152590218967,48.684241897211386,45.591612451650114,-0.03711873539910471,0.046785038151888614,1.0547001083942504,-1.1326498476989144,8.459826024735323,0.5200004577636648,-0.4896741085379688,-0.030000114440916548,-0.8152055728526619,0.7552053439708288,-0.4226028436467857,0.3626026147649526,-0.4309691472002868,30.50851841075874,-22.76960959102351,0.39260272920587186,12,0.020000457763671875,0.6300010681152344,1.6224985122680664,-1.1600017547607422,-2.3300018310546875,1,0.008341361188496599,2.1111205301008473,62.4900016784668,2.8620662439820053,62.540000915527344,2.4883696172885506,62.4000015258789,0.008341361188496599
12329,2010-12-22,62.02000045776367,62.4000015258789,61.91999816894531,62.33000183105469,8850100.0,-0.005133135932642974,1.1333446361209192,0.6888907726868139,40.88052426953869,46.46573284161724,0.2407928639854049,0.31604364143267816,1.3621009606366243,-0.7682087591284557,8.732572471705392,0.48000335693358664,-0.38668737361669514,-0.30749988555908203,-1.0704550112237712,0.4554552401056071,-0.6889774483914266,0.07397767727326254,1.1399993896484375,11.363882663522435,-36.600093295420734,0.3814775628323447,12,0.3400001525878906,0.7150001525878835,1.9424982070922852,-0.4100017547607422,-2.25,2,0.010319241936869838,1.212780118012745,62.34000015258789,2.1111205301008473,62.4900016784668,2.8620662439820053,62.540000915527344,0.010319241936869838
12330,2010-12-23,62.25,62.459999084472656,62.02000045776367,62.02000045776367,7229500.0,0.003708473726841799,-2.8260826298243575,-0.7419307204823725,45.40057163879212,47.9447354102622,0.04534771225765866,0.00435838877817929,1.112566403119132,-0.9620375535340031,9.362486753513094,0.4399986267089844,-0.3524219636176156,-0.02550029754638672,-0.6394600672641957,0.5884594721714222,-0.3324801824052912,0.28147958731251776,0.8851998138427746,37.50016255792481,-6.101978181523201,0.30697988485890526,12,0.1100006103515625,0.4850006103515554,1.4974994659423828,-0.5800018310546875,-1.6199989318847727,3,-0.00048190810115444904,1.1333446361209192,62.02000045776367,1.212780118012745,62.34000015258789,2.1111205301008473,62.4900016784668,-0.00048190810115444904
12331,2010-12-27,61.93000030517578,62.2400016784668,61.81999969482422,62.18999862670898,5163700.0,-0.005140557346573815,1.3333156729149227,-1.1304297347950532,45.9459366576588,49.37462373900616,0.41178658590165185,0.3111713488007055,1.4037518260965243,-0.6135879200835674,8.99517435605384,0.43000030517578125,-0.35036846193704463,-0.32700004577636577,-0.9598584619141022,0.30585837036137065,-0.643429253845234,-0.01057083770749756,1.1808954757690415,11.224557319745738,-29.25987580528498,0.3164292080688691,12,0.5599994659423828,0.8050003051757741,1.7974987030029226,-0.26000213623046875,-1.3100013732910085,0,-0.01372514887667542,-2.8260826298243575,62.25,1.1333446361209192,62.02000045776367,1.212780118012745,62.34000015258789,-0.01372514887667542
12332,2010-12-28,62.04999923706055,62.29999923706055,61.9000015258789,62.06000137329102,6354200.0,0.0019376543079838715,-1.5806507186453302,0.03847000308114991,46.10774818401927,49.04579814620038,0.3593642367753134,0.2131256564220081,1.2612194431070023,-0.7044695853850627,7.8996454919000785,0.39999771118164773,-0.24282094507428553,-0.21400108337402202,-0.8336582977659717,0.40565613101792763,-0.5238296905699968,0.09582752382195281,1.0092607004394551,23.469352007193432,-15.615875243446684,0.3098286071959753,12,0.4400005340576172,0.6850013732910085,1.6400012969970703,-0.3800010681152344,-1.25,1,-0.023368263993038263,1.3333156729149227,61.93000030517578,-2.8260826298243575,62.25,1.1333446361209192,62.02000045776367,-0.023368263993038263
12333,2010-12-29,62.13000106811523,62.43999862670898,62.11000061035156,62.11999893188477,4968700.0,0.001289312361617112,-21.000762970498002,-0.9999999999978688,45.12195405614109,49.28200456986154,0.200070951966012,0.18846683448993673,1.1498001716324566,-0.7577867807969554,6.6882142401729405,0.3899993896484304,-0.10635988108708005,-0.16299934387208026,-0.6892011657226291,0.3632024779784686,-0.4261002547973547,0.10010156705319417,0.8796884596777446,48.437760770568474,9.306559507291922,0.2631009109252733,12,0.17999839782715554,0.4049987792968821,1.55999946594239,-0.04000282287596946,-1.2900009155273366,2,-0.023338173797064043,-1.5806507186453302,62.04999923706055,1.3333156729149227,61.93000030517578,-2.8260826298243575,62.25,-0.023338173797064043
12334,2010-12-30,61.93999862670898,62.18999862670898,61.9000015258789,62.099998474121094,5770100.0,-0.0030581432180878387,-1.416702430340168,-15.996567505744261,48.051904622716535,48.93694563881043,0.3255442035225684,0.35907508025552914,1.3239051732747598,-0.5433706968055603,6.180118785303791,0.2899971008300781,0.027103541984054402,-0.3290018081665096,-0.8742553077569966,0.21625169142397738,-0.6016285579617531,-0.05637505837126611,1.0221033077652422,18.749850988244845,-21.177897570342722,0.2726267497952436,12,0.37000083923340554,0.43000221252442117,1.75000190734864,0.4050006866455149,-1.0699996948242045,3,-0.03115919192712968,-21.000762970498002,62.13000106811523,-1.5806507186453302,62.04999923706055,1.3333156729149227,61.93000030517578,-0.03115919192712968
12335,2010-12-31,61.849998474121094,62.09000015258789,61.75,61.9000015258789,4981400.0,-0.0014530215463884888,-1.720001220703125,0.3125193715279678,49.006599930527045,47.966614664892916,0.3680233888717481,0.41108259207763354,1.3866406288577764,-0.419332780854738,6.079638426170898,0.3400001525878906,-0.011507563003405608,-0.3815019607543917,-0.934019546186569,0.17101562467778564,-0.6577607534704839,-0.10524316803829947,1.0664193707671288,14.49256132552716,-27.125726961442407,0.27625879271608944,12,0.4250011444091797,0.5200023651123047,1.8400020599365234,0.5699996948242188,-0.9099998474121165,4,-0.033629718151532706,-1.416702430340168,61.93999862670898,-21.000762970498002,62.13000106811523,-1.5806507186453302,62.04999923706055,-0.033629718151532706
12336,2011-01-03,62.81999969482422,63.18000030517578,62.52999877929688,62.63000106811523,14894800.0,0.015683124407981808,-2.333313770944068,-3.799740616418137,62.18272194940591,47.93135591177898,-0.6236685578177656,-0.5675395340484926,0.3875111785629173,-1.3344607171362455,6.420842553865583,1.3300018310546875,0.024005315187878296,0.5754993438720675,-0.020115870412844572,1.1711145581569795,0.277691736729615,0.8733069510145199,-1.0699996948242188,74.82513751580565,29.386740244527232,0.2978076071424543,1,-0.3549995422363281,-0.6049995422363281,0.907501220703125,-0.2350006103515625,-1.9399986267089915,0,-0.03486148738216921,-1.720001220703125,61.849998474121094,-1.416702430340168,61.93999862670898,-21.000762970498002,62.13000106811523,-0.03486148738216921
12337,2011-01-04,63.349998474121094,63.349998474121094,62.75,63.13000106811523,12346300.0,0.008436784174969292,4.4545958974181135,1.1578894532896924,58.146036413200136,48.982666413555506,-1.1385819117969973,-1.061383626902547,-0.16025492356323667,-1.8062665608277797,6.814570557651431,0.5999984741210938,0.03566733419374657,1.0479982376098604,0.27488161989645477,1.8211148553232661,0.661439928753154,1.4345565464665668,-1.5999984741210938,100.0,57.27852353048201,0.38655830885670317,1,-0.7999992370605469,-1.0499992370605469,0.12250137329101562,-0.6399993896484375,-2.4199981689453125,1,-0.04309391646396876,-2.333313770944068,62.81999969482422,-1.720001220703125,61.849998474121094,-1.416702430340168,61.93999862670898,-0.04309391646396876
12338,2011-01-05,63.31000137329102,63.540000915527344,62.95000076293945,63.40999984741211,11837900.0,-0.0006313670369922919,2.2777730682829653,-0.45454387820563696,60.8823849503361,51.20509537808855,-1.0577543995754723,-0.9935685572868422,-0.14433662663396518,-1.7018104914341805,7.642839492529941,0.5900001525878906,0.0038600288054340126,0.9580011367797923,0.06297141421111263,1.853030859348472,0.5104862754954524,1.405515998064132,-1.4960014343261818,87.15087013413275,45.06834965777441,0.4475148612843388,1,-0.6650009155273509,-0.9150009155273509,-0.3300018310546946,-0.4700031280517649,-2.6100006103515696,2,-0.03964621831913884,4.4545958974181135,63.349998474121094,-2.333313770944068,62.81999969482422,-1.720001220703125,61.849998474121094,-0.03964621831913884
12339,2011-01-06,63.209999084472656,63.52999877929688,62.9000015258789,63.43000030517578,7606000.0,-0.0015795654185620789,1.9999999999999662,2.2000457770658466,62.16211881687185,53.0674895089863,-0.8618296986917215,-0.8787644652684392,-0.06555834054741894,-1.535040890317923,8.348331603038918,0.629997253417983,-0.04664550879790852,0.8199989318847685,-0.15363230899949798,1.793630172769035,0.3331833114426388,1.3068145523268981,-1.2924390869140652,81.56415294583985,39.11400075900017,0.4868156204421322,1,-0.5649986267089844,-0.6599979400634766,-0.2999992370605469,-0.1849994659423828,-2.509998321533203,3,-0.037494051039575926,2.2777730682829653,63.31000137329102,4.4545958974181135,63.349998474121094,-2.333313770944068,62.81999969482422,-0.037494051039575926
12340,2011-01-07,62.599998474121094,63.25,62.56000137329102,63.20000076293945,11084800.0,-0.009650381572326339,-1.029418199565817,2.7272679983354142,50.78944092644869,53.60565664996295,-0.22010737301692274,-0.23846034673143635,0.5243966671794951,-0.8804625527634613,9.011182938438164,0.6899986267089773,-0.037616099935149805,0.18299846649169638,-0.7820125533621294,1.1480094863455221,-0.29950704343521295,0.6655039764186057,-0.5850920214843782,6.930648195009279,-31.772406965728162,0.48250550992691277,1,0.045001983642578125,-0.04999732971191406,0.3100013732910156,0.4850006103515625,-1.979999542236321,4,-0.02763577610870882,1.9999999999999662,63.209999084472656,2.2777730682829653,63.31000137329102,4.4545958974181135,63.349998474121094,-0.02763577610870882
12341,2011-01-10,62.15999984741211,62.4000015258789,62.0,62.290000915527344,9775000.0,-0.007028732227379875,1.2857080576778976,0.2166676203373451,46.06203295022505,53.600577179541375,0.28602642198296024,0.23318340051263675,0.9391458969779407,-0.4000678929888011,9.479039797099992,0.5999984741210938,0.01823902610156125,-0.26950016021728374,-1.213098501950519,0.6740981815159515,-0.7412993310839013,0.20229901064933387,1.3800010681152344,10.38959430470991,-26.10808672086906,0.47179917086661705,1,0.4850006103515625,0.3900012969970703,0.75,0.9249992370605469,-1.6399993896484375,0,-0.01962678931302997,-1.029418199565817,62.599998474121094,1.9999999999999662,63.209999084472656,2.2777730682829653,63.31000137329102,-0.01962678931302997
12342,2011-01-11,62.27000045776367,62.349998474121094,62.0,62.22000122070313,7372800.0,0.0017696365930113256,2.3333938854475105,-0.3846063558202452,49.156630492932244,54.048874561407054,0.2352543422847404,0.1638758645268723,0.7988506829154502,-0.45856345374559027,10.024986435461475,0.34999847412109375,0.04572911268322599,-0.17999954223633097,-1.0886712441862585,0.7286721597135966,-0.6343353932112947,0.2743363087386328,1.2392004394531284,17.532486834348106,-18.90805516195759,0.45433585097496443,1,0.375,0.2800006866455078,0.5399990081787109,0.8149986267089844,-1.4799995422363281,1,-0.022322135529631915,1.2857080576778976,62.15999984741211,-1.029418199565817,62.599998474121094,1.9999999999999662,63.209999084472656,-0.022322135529631915
12343,2011-01-12,62.5,62.88000106811523,62.31999969482422,62.45000076293945,8312700.0,0.003693585041681935,-2.612896080723513,1.000000000000142,55.911322412278444,54.92214320469171,0.07069266629586934,-0.09211116219054816,0.5422165370789003,-0.6355169711169282,9.789769048870303,0.6100006103515554,0.10410278956170771,0.06350002288818501,-0.8330964584100968,0.9600965041864669,-0.38479821776095235,0.5117982635373224,0.9790168792724643,32.67976463548404,-6.646419046545397,0.44829824064914053,1,0.14500045776367188,0.05000114440917969,0.22749996185302734,0.5849990844726562,-1.3899993896484375,2,-0.025119995117187544,2.3333938854475105,62.27000045776367,1.2857080576778976,62.15999984741211,-1.029418199565817,62.599998474121094,-0.025119995117187544
12344,2011-01-13,62.90999984741211,62.97999954223633,62.349998474121094,62.56000137329102,9489700.0,0.006559997558593711,1.5714441416893732,7.000076295109341,57.78301398751769,55.897300322135116,-0.20924716974819546,-0.501020611434349,0.10367188857164678,-0.9916238163103017,9.351382984492234,0.6300010681152344,0.16904117051252143,0.4564998626708956,-0.4633462212698447,1.376345946611636,-0.0034231792994745547,0.9164229046412657,0.5394366942749045,72.79998779296875,31.869597920987367,0.459923041970369,1,-0.1399993896484375,-0.3599987030029297,-0.18249988555908203,0.17499923706054688,-2.2599983215332102,3,-0.03512953568324584,-2.612896080723513,62.5,2.3333938854475105,62.27000045776367,1.2857080576778976,62.15999984741211,-0.03512953568324584
12345,2011-01-14,62.54999923706055,62.97000122070313,62.25,62.95000076293945,11274700.0,-0.005722470373942801,2.2727146622276972,-1.1428664850136472,57.242973786450186,55.348439415140035,0.29110338338589514,-0.13618884230460537,0.42036212750726065,-0.5655446996772966,9.399774369713596,0.7200012207031321,0.229053962051033,0.08899936676025533,-0.8314558914336487,1.0094546249541594,-0.37122826233670025,0.5492269958572109,0.8704485737927286,56.122397343723854,10.962075365377615,0.4602276290969522,1,0.220001220703125,1.9073486328125e-06,0.025000572204589844,0.5349998474121094,-2.1599998474121094,4,-0.029576314895060407,1.5714441416893732,62.90999984741211,-2.612896080723513,62.5,2.3333938854475105,62.27000045776367,-0.029576314895060407
12346,2011-01-18,62.099998474121094,62.59000015258789,62.0099983215332,62.22000122070313,13944900.0,-0.007194256889340278,-2.8666395402065,0.30000572202408843,50.54229055387531,54.50357876410395,0.7020605848367865,0.2942439191315245,0.8025548996243685,-0.05093232592276564,9.393353923426192,0.5800018310546875,0.2857040036084655,-0.33900127410888814,-1.2724477094761255,0.5944451612583492,-0.8057244917925033,0.127721943574727,1.2920403805151182,10.203930697038938,-36.14279866607126,0.4667232176836179,1,0.6700019836425781,0.45000267028808594,0.49500083923339844,0.9850006103515625,-1.8499984741210938,1,-0.02383252139455494,2.2727146622276972,62.54999923706055,1.5714441416893732,62.90999984741211,-2.612896080723513,62.5,-0.02383252139455494
12347,2011-01-19,62.56000137329102,62.61000061035156,62.0099983215332,62.04999923706055,9596700.0,0.007407454274924508,-1.0338923874671873,-4.249920528959055,54.30861554927008,53.77315994176328,0.1321040301083798,-0.16890577901710202,0.2822374206275384,-0.44011867838275265,9.263993245561611,0.6000022888183594,0.36378277633805567,0.1175016403198299,-0.8172739730694616,1.0522772537091214,-0.34988616637481584,0.5848894470144756,0.8041967042524618,56.7012741859375,10.180384386742773,0.4673878066946458,1,0.20499801635741477,-0.010000228881843043,0.03499794006346946,0.5249977111816335,-2.9200019836425852,2,-0.03260870957074968,-2.8666395402065,62.099998474121094,2.2727146622276972,62.54999923706055,1.5714441416893732,62.90999984741211,-0.03260870957074968
12348,2011-01-20,62.86000061035156,63.099998474121094,62.540000915527344,62.72999954223633,11518600.0,0.004795384118847279,-1.1960760847613563,0.25490298741902795,59.019623242715696,53.423993766857045,-0.2664619894478193,-0.4510774055757949,-0.06551780997948953,-0.6636445023096726,9.186739357462141,0.55999755859375,0.3167045646083011,0.3915008544921861,-0.5600470998732163,1.3430488088575885,-0.08427312269051868,0.8672748316748908,0.4769135056410505,77.9818504428898,26.793603368894978,0.4757739771827022,1,-0.2350006103515625,-0.21500015258789062,-0.20750141143798828,0.22499847412109375,-1.4200019836425852,3,-0.032930316174437646,-1.0338923874671873,62.56000137329102,-2.8666395402065,62.099998474121094,2.2727146622276972,62.54999923706055,-0.032930316174437646
12349,2011-01-21,62.65999984741211,63.25,62.459999084472656,63.25,12932200.0,-0.0031816856665209947,1.6779685125917305,-4.5384254232812,57.773521329710476,54.200002700552794,-0.17062637264579195,-0.21151560893298438,0.08406320409691403,-0.38276681528734713,9.717838609263183,0.7900009155273438,0.24390649155903077,0.1595001220703125,-0.7713622255639976,1.0903624697046226,-0.3059310517468461,0.6249312958874711,0.6501759862606491,52.41940693843271,-3.2697093212562223,0.4654311738171562,1,-0.034999847412109375,-0.0149993896484375,-0.044999122619628906,0.4249992370605469,-1.9599990844726562,4,-0.024736661998644438,-1.1960760847613563,62.86000061035156,-1.0338923874671873,62.56000137329102,-2.8666395402065,62.099998474121094,-0.024736661998644438
12350,2011-01-24,62.22000122070313,62.72000122070313,62.15999984741211,62.56000137329102,11373000.0,-0.007022001720083826,-1.4347732342623554,0.5762712960268969,43.58976030987084,53.92530574051344,0.23445669172961203,0.2383401763297286,0.4790952617536348,0.1408420256132743,10.007894785238284,0.5600013732910227,0.14509712503301841,-0.27899856567382386,-1.211655401761007,0.6536582704133593,-0.745326983717419,0.1873298523697713,1.0639710962961715,16.93569475079966,-34.83197122979149,0.4663284180435924,1,0.4049987792968679,0.42499923706053977,0.44499969482421164,0.8649978637695241,-1.4099998474121094,0,-0.025233038637450744,1.6779685125917305,62.65999984741211,-1.1960760847613563,62.86000061035156,-1.0338923874671873,62.56000137329102,-0.025233038637450744
12351,2011-01-25,61.08000183105469,61.63000106811523,60.709999084472656,60.88999938964844,28056700.0,-0.018322072762498087,-2.3454431960049678,-0.5588304592220265,28.544458882762626,51.635064450494596,1.3467754024790395,1.3822641545599197,1.5609212978551739,1.3383931298378684,10.68610535311753,1.5100021362304759,0.010333095120195424,-1.376498031616208,-2.4801237875323423,-0.2728722757000739,-1.9283109095742788,-0.8246851536581374,2.1782910396046304,14.567032016412204,-29.81487701443536,0.551812877958068,1,0.8999977111816406,1.0449981689453125,1.5849990844726562,2.0049972534179688,-0.030002593994140625,1,-0.011296699749858807,-1.4347732342623554,62.22000122070313,1.6779685125917305,62.65999984741211,-1.1960760847613563,62.86000061035156,-0.011296699749858807
12352,2011-01-26,60.599998474121094,61.25,60.599998474121094,61.18000030517578,20262100.0,-0.007858600892993839,-1.2413774959880035,-3.052601991647928,26.352534839859445,48.350754720225815,1.7488914838727752,1.8425349980769496,1.9840336920406259,1.86863179889842,11.358253531624587,0.6500015258789062,-0.054934522173631706,-1.784001350402832,-3.1575623106553365,-0.4104403901503275,-2.4707818305290843,-1.0972208702765798,2.5563626450907577,0.0,-37.362033147194154,0.6867804801262539,1,1.3250007629394531,1.470001220703125,2.06500244140625,2.4850006103515625,0.460002899169929,2,-0.005775552523661465,-2.3454431960049678,61.08000183105469,-1.4347732342623554,62.22000122070313,1.6779685125917305,62.65999984741211,-0.005775552523661465
12353,2011-01-27,60.68000030517578,61.040000915527344,60.599998474121094,60.63999938964844,11219500.0,0.0013201622618661535,-6.333206179668129,-0.0689668780089974,27.84592115143596,45.02441107177229,1.546169210663308,1.7374108857013937,1.831745695824182,1.8347310028075867,11.862509882777115,0.44000244140625,-0.06710862095212633,-1.6314994812011747,-3.2006531258752915,-0.06234583652705794,-2.416076303538233,-0.8469226588641163,2.3229790553306273,3.018935282618522,-27.56411867227787,0.7845768223370602,1,1.2449989318847656,1.3899993896484375,1.9850006103515625,2.404998779296875,-0.2799987792968821,3,-0.017139105311418934,-1.2413774959880035,60.599998474121094,-2.3454431960049678,61.08000183105469,-1.4347732342623554,62.22000122070313,-0.017139105311418934
12354,2011-01-28,60.0099983215332,61.0,60.0,60.90999984741211,15298800.0,-0.011041561968901825,-1.1739173701756422,-22.499523173755485,27.556355957695928,41.72589797968849,1.9685606233381847,2.3772935428658997,2.4524235696823524,2.5510784562737854,12.972303218552955,1.0,-0.12547935715284098,-2.2050014495849624,-4.078265183789952,-0.33173771537996544,-3.141633316687461,-1.268369582482464,2.8488021857900847,0.3675851855176196,-31.835578105026798,0.9366318671024981,1,1.6150016784667969,1.7600021362304688,2.6550025939941406,3.075000762939453,0.7000007629394531,4,0.023829367524955458,-6.333206179668129,60.68000030517578,-1.2413774959880035,60.599998474121094,-2.3454431960049678,61.08000183105469,0.023829367524955458
12355,2011-01-31,59.77000045776367,60.22000122070313,59.68999862670898,60.15999984741211,19056200.0,-0.003999297958377279,1.0784328391700428,0.4333319204848896,28.545814659376063,39.281845102521906,1.9810766285130441,2.586062122238957,2.6418705409670693,2.8341016865979327,14.408747440653896,0.5300025939941548,-0.25166423563291573,-2.3409994125366183,-4.507577210916665,-0.17442161415657154,-3.4242883117266416,-1.257710513346595,2.8600960089737555,4.123800534843846,-29.564720428432942,1.0832888991900234,1,1.6999988555908203,1.8449993133544922,2.7775001525878906,3.3149986267089844,0.6300010681152273,0,0.015559650293678118,-1.1739173701756422,60.0099983215332,-6.333206179668129,60.68000030517578,-1.2413774959880035,60.599998474121094,0.015559650293678118
12356,2011-02-01,60.63000106811523,60.7400016784668,59.70000076293945,59.70000076293945,14780500.0,0.014388499310105773,-1.2365603747426106,-2.3846198990570655,37.02533632070454,37.36148074379239,0.9952941313838934,1.6375373596351253,1.7154468564607228,2.00707595266298,14.22352902880375,1.0400009155273438,-0.4140963277351517,-1.3714988708496136,-3.6074564047984765,0.8644586630992492,-2.489477637824045,-0.2535201038751822,1.7060856146193544,60.2565137121126,23.511286945587464,1.1179787669744314,2,0.8399982452392649,0.9849987030029368,1.9174995422363352,2.454998016357429,-1.0200004577636648,1,0.002968832294321988,1.0784328391700428,59.77000045776367,-1.1739173701756422,60.0099983215332,-6.333206179668129,60.68000030517578,0.002968832294321988
12357,2011-02-02,60.61999893188477,60.7599983215332,60.27999877929688,60.459999084472656,9994200.0,-0.0001649700817127897,1.1818229107964617,0.17204279022454277,34.59018023477235,34.64709818735424,0.7835675981735619,1.5099437587508149,1.657540192940779,2.04777482947474,13.822153472743622,0.479999542236321,-0.5629016593993299,-1.2450010299682575,-3.4676171178924378,0.9776150579559229,-2.3563090739303476,-0.1336929860061673,1.4514789452472456,68.88879469899332,30.322739966723503,1.1113080439620906,2,0.8500003814697195,0.9950008392333913,1.9925012588500906,2.4650001525878835,-0.9300003051757955,2,0.007093373684465831,-1.2365603747426106,60.63000106811523,1.0784328391700428,59.77000045776367,-1.1739173701756422,60.0099983215332,0.007093373684465831
12358,2011-02-03,60.79999923706055,60.97000122070313,60.59000015258789,60.65999984741211,10078900.0,0.002969322143638209,-1.7143051771117674,0.8749970197648802,32.02728381037535,31.786405129650344,0.31360512623889036,1.1934475088329606,1.4170926318391608,1.8944007642448923,13.067260601192721,0.3800010681152415,-0.6502026489836084,-0.9395006179809542,-3.101190879228966,1.2221896432670576,-2.02034574860496,0.1413445126430517,1.033330715029166,84.73278219266248,48.41110706669934,1.0808451306240077,2,0.4050006866455078,0.8150005340576172,1.8125009536743164,2.2849998474121094,-1.6699981689453196,3,0.0042763509785044285,1.1818229107964617,60.61999893188477,-1.2365603747426106,60.63000106811523,1.0784328391700428,59.77000045776367,0.0042763509785044285
12359,2011-02-04,60.84000015258789,60.9900016784668,60.6500015258789,60.93999862670898,9725500.0,0.0006579098031131991,2.3999237078009483,-0.7142779291552626,34.59463249071064,30.78694648307698,-0.01308887722868235,1.0190349001446393,1.3400414238714262,1.8773775141053264,12.350862372051079,0.34000015258789773,-0.8069337591535941,-0.7809997558593764,-2.861596062871733,1.2995965511529803,-1.8212979093655548,0.25929839764680196,0.7789966669637494,88.4614481730578,52.38712615224612,1.0402981535061773,2,-0.18000030517578836,0.7749996185302734,1.5824995040893555,2.2449989318847656,-2.3600006103515625,4,-0.007232061564849901,-1.7143051771117674,60.79999923706055,1.1818229107964617,60.61999893188477,-1.2365603747426106,60.63000106811523,-0.007232061564849901
12360,2011-02-07,60.86999893188477,60.9900016784668,60.6500015258789,60.88000106811523,8217000.0,0.0004930765815522875,1.956479915082823,0.10002288853271005,38.011720693247575,31.838864462019757,-0.28465896017996073,0.898869008917238,1.2590370529912676,1.863259596950762,12.199115487089475,0.34000015258789773,-1.0343524548012013,-0.6645009994506736,-2.717386212740216,1.3883842138388687,-1.6909436060954448,0.3619416071940975,0.5560980683826031,90.69746810737976,49.2294704818904,1.0264426066447705,2,-0.39999961853028054,0.7450008392333913,1.470001220703118,2.2150001525878835,-3.2099990844726634,0,-0.002628550192536716,2.3999237078009483,60.84000015258789,-1.7143051771117674,60.79999923706055,1.1818229107964617,60.61999893188477,-0.002628550192536716
12361,2011-02-08,60.93999862670898,60.9900016784668,60.75,60.93999862670898,7867600.0,0.0011499867923858709,3.799740616416773,-0.0,32.91138323659757,32.567625394990664,-0.42086505226734516,0.772384082134451,1.1697091403452262,1.8058768922347568,12.930037388125132,0.24000167846679688,-1.2595618586414759,-0.5335012435913171,-2.580623258171194,1.5136207709885596,-1.557062250881252,0.4900597636986177,0.312488536202558,92.95734541136667,51.209684434255195,1.0235610072899366,2,-0.5749988555908132,0.6750011444091868,1.3825016021728587,2.145000457763679,-2.80999755859375,1,-0.008861127551673564,1.956479915082823,60.86999893188477,2.3999237078009483,60.84000015258789,-1.7143051771117674,60.79999923706055,-0.008861127551673564
12362,2011-02-09,60.88000106811523,60.93999862670898,60.63999938964844,60.93000030517578,8541500.0,-0.0009845349515228419,7.571911275820383,-100.0,28.000023735873725,32.584747904372634,-0.3542224889566299,0.761973827080709,1.2218555678151617,1.873799866084802,13.755457088364842,0.29999923706053977,-1.3840514990596233,-0.5239988327026452,-2.5515505481543457,1.5035528827490552,-1.537774690428499,0.4897770250232085,0.21623724117605292,72.4999523164643,33.8759924310351,1.0137758577258515,2,-0.5350017547607351,0.7349987030029368,1.4599990844726634,2.204998016357429,-2.3100013732910085,2,-0.020860716745762398,3.799740616416773,60.93999862670898,1.956479915082823,60.86999893188477,2.3999237078009483,60.84000015258789,-0.020860716745762398
12363,2011-02-10,60.93000030517578,61.06999969482422,60.41999816894531,60.63999938964844,8627500.0,0.0008212752329719297,1.2807083294294013,-5.8001068131524525,30.114958253202687,32.86903704831783,-0.40792784211917876,0.6201171105536432,1.1760299930898412,1.8237943231410583,14.01289337854797,0.6500015258789062,-1.32627725443281,-0.3954996109008775,-2.3651270269966886,1.5741278051949337,-1.3803133189487866,0.5893140971470316,-1.240001678466804,78.46168292310762,39.86501362293968,0.984813708047906,2,-0.5500011444091797,0.6849994659423828,1.4949989318847656,2.154998779296875,-2.0999984741210938,3,-0.020351250160119738,7.571911275820383,60.88000106811523,3.799740616416773,60.93999862670898,1.956479915082823,60.86999893188477,-0.020351250160119738
12364,2011-02-11,60.70000076293945,61.16999816894531,60.5099983215332,60.7400016784668,9630800.0,-0.0037748160361783523,-2.1428130279195656,-0.1379337560179948,31.642520757373276,33.213115503650855,-0.0779563408913333,0.7125950145925231,1.3795696778394841,2.05484515603014,14.086863560332013,0.6599998474121094,-1.208608175353696,-0.5149991989135714,-2.3539752934393547,1.323976895612212,-1.4344872461764595,0.40448884834931675,-0.9824021148681723,37.33367919921875,-3.8375996491623994,0.9194880472628915,2,-0.2650012969970703,0.9099979400634766,1.8199996948242188,2.384998321533203,-1.9099998474121094,4,-0.025864904037740888,1.2807083294294013,60.93000030517578,7.571911275820383,60.88000106811523,3.799740616416773,60.93999862670898,-0.025864904037740888
12365,2011-02-14,60.70000076293945,60.97999954223633,60.6500015258789,60.68999862670898,8130800.0,0.0,-6.333587656831825,-0.2500476826246293,43.666656918008215,33.95104001446237,0.07580959429031253,0.5975269745475416,1.3467614397745535,2.0554280637128812,14.335560778224995,0.329998016357429,-1.1038281543080828,-0.42249927520752095,-2.1621655169115357,1.3171669664964938,-1.2923323960595283,0.4473338456444864,-0.924306134033209,37.33367919921875,-6.905315317224648,0.869833120852009,2,0.024997711181640625,0.7699985504150391,1.8975000381469727,2.384998321533203,-1.979999542236321,0,-0.0365733310181201,-2.1428130279195656,60.70000076293945,1.2807083294294013,60.93000030517578,7.571911275820383,60.88000106811523,-0.0365733310181201
12366,2011-02-15,60.61999893188477,60.70000076293945,60.47999954223633,60.599998474121094,8572800.0,-0.0013179873154717248,1.4444020598893763,1.9996186117460482,50.38462384917302,35.705978193840224,0.1723699589152261,0.5912811927346837,1.393638393081119,2.1381082548586505,15.093388147825948,0.220001220703125,-0.9398545633296607,-0.4285011291503835,-2.1182888917004448,1.2612866333996777,-1.2733950104254177,0.41639275212465066,-0.7885321613769634,26.66676839192803,-22.211108556686952,0.8448938812750312,2,0.17499923706053977,0.8500003814697195,1.977501869201653,2.4650001525878835,-1.5900001525878906,1,-0.048828755140669755,-6.333587656831825,60.70000076293945,-2.1428130279195656,60.70000076293945,1.2807083294294013,60.93000030517578,-0.048828755140669755
12367,2011-02-16,60.52000045776367,60.7400016784668,60.5,60.61000061035156,9426400.0,-0.0016495954451181127,-2.69230317791015,-4.499904634749498,46.94656655266246,37.363676276316575,0.28685812707913527,0.559286672753565,1.4702727064984131,2.234961666657526,15.831453281768365,0.24000167846679688,-0.7607208933215261,-0.42649955749512003,-1.9722688715733625,1.1192697565831224,-1.1993842145342413,0.3463850995440012,-0.6349924313183593,13.333638509114584,-39.63716328039829,0.7728846570391219,2,0.2749977111816406,0.9499988555908203,2.077500343322754,2.5649986267089844,-1.5400009155273438,2,-0.03949106694598259,1.4444020598893763,60.61999893188477,-6.333587656831825,60.70000076293945,-2.1428130279195656,60.70000076293945,-0.03949106694598259
12368,2011-02-17,60.790000915527344,60.93000030517578,60.33000183105469,60.36999893188477,7133700.0,0.004461342625932341,-1.400012207124383,-4.666680795151025,67.56764651805389,41.027344501576934,0.01708715517794701,0.133078647597074,1.1760176075618745,1.9651106528729585,15.768825324252045,0.5999984741210938,-0.6771446302318367,-0.052999114990235796,-1.3094289503077476,1.203430720327276,-0.6812140326489953,0.5752158026685237,-0.8535932833820326,54.76203451407811,-4.661846434517614,0.6282149176587567,2,-0.04000091552734375,0.6799983978271484,1.807499885559082,2.2949981689453125,-1.5499992370605469,3,-0.03651918386689934,-2.69230317791015,60.52000045776367,1.4444020598893763,60.61999893188477,-6.333587656831825,60.70000076293945,-0.03651918386689934
12369,2011-02-18,61.11000061035156,61.22000122070313,60.54999923706055,60.88999938964844,12393000.0,0.005264018588663655,2.0454466638922906,0.5238099563128489,79.13044776267967,45.59609195373605,-0.29120900273868955,-0.32569562657320716,0.8304683285404622,1.640735817974246,15.293574987369507,0.6700019836425852,-0.5648591926624817,0.3445005416870117,-0.5899964258283887,1.2789975092024122,-0.12274794207068851,0.811749025444712,-1.1242493567342535,87.64037238328662,20.344768902582658,0.46724848375770156,2,-0.33499908447265625,0.3599987030029297,1.4875001907348633,1.9749984741210938,-1.8899993896484304,4,-0.03730974892038641,-1.400012207124383,60.790000915527344,-2.69230317791015,60.52000045776367,1.4444020598893763,60.61999893188477,-0.03730974892038641
12370,2011-02-22,60.6500015258789,60.9900016784668,60.45000076293945,60.68000030517578,11050500.0,-0.0075273945324546565,-1.5116303827114494,-0.1363573311139177,50.52632846992309,47.55330809077222,0.15008466205534887,0.01122791264371159,1.2716185917379548,2.0955565136426273,15.402185665793283,0.6599998474121094,-0.45768778946187183,-0.03699855804443786,-0.6732082430946065,0.5992111270057308,-0.3551034005695186,0.2811062844806429,-0.5901952742364429,35.95504654790983,-30.899526966506585,0.31810484252508414,2,0.1250000000000071,0.819997787475593,2.0099992752075266,2.434997558593757,-1.2700004577636719,1,-0.03066777516168584,2.0454466638922906,61.11000061035156,-1.400012207124383,60.790000915527344,-2.69230317791015,60.52000045776367,-0.03066777516168584
12371,2011-02-23,60.38999938964844,61.08000183105469,60.36999893188477,60.7599983215332,12100300.0,-0.004286927117710282,-2.4634300654082115,12.33379959307948,44.651167742175694,49.40343520258355,0.36192513223296885,0.22860712865374921,1.5141977746470445,2.3544043279034526,15.253818660182827,0.7100028991699148,-0.3816199327727361,-0.262500572204587,-0.8836331534606146,0.35863200905144055,-0.5730668628326043,0.048065718423430326,-0.2605814398623423,6.741303341505596,-57.38336712086716,0.31056629062801483,2,0.38500213623046875,1.0799999237060547,2.2700014114379883,2.6949996948242188,-1.1399993896484375,2,-0.02765355498962896,-1.5116303827114494,60.6500015258789,2.0454466638922906,61.11000061035156,-1.400012207124383,60.790000915527344,-0.02765355498962896
12372,2011-02-24,60.25,60.5,60.02999877929688,60.47000122070313,11766700.0,-0.002318254529945163,2.3571662125340094,0.5945996102811735,36.966822930885186,50.164753500103835,0.4505399724918391,0.3594713612120728,1.6364000537394716,2.4957766736699227,15.189070185237231,0.4700012207031179,-0.3400941197122691,-0.3850000381469698,-1.0315620981955433,0.2615620219016037,-0.7082810681712601,-0.0617190081226795,0.9700012207031321,18.487459609170045,-41.25288091668962,0.32328103002428826,2,0.3750000000000071,1.2199993133544922,2.410000801086426,2.8349990844726562,-0.7599983215332031,3,-0.020248982916234337,-2.4634300654082115,60.38999938964844,-1.5116303827114494,60.6500015258789,2.0454466638922906,61.11000061035156,-0.020248982916234337
12373,2011-02-25,59.63999938964844,59.95000076293945,59.36000061035156,59.91999816894531,11863700.0,-0.010124491458117224,2.4705486368226186,1.2727146622277297,27.611896746827597,49.71690638782098,0.9591783174336754,0.9355278011084209,2.1918118520001713,3.104894456004857,15.47659381991938,0.8899993896484375,-0.2956775343895828,-0.9430006027221651,-1.727001547184905,-0.1589996582594253,-1.3350010749535386,-0.5510001304907917,1.556201782226573,15.05369287185077,-39.35773797424882,0.39200047223137063,2,0.6500015258789062,1.6650009155273438,3.017500877380371,3.4449996948242188,0.5100021362304616,4,-0.011066395945112384,2.3571662125340094,60.25,-2.4634300654082115,60.38999938964844,-1.5116303827114494,60.6500015258789,-0.011066395945112384
12374,2011-02-28,61.43999862670898,61.45000076293945,59.77000045776367,59.93000030517578,20031000.0,0.030181074035573463,1.1960751070232696,-5.39287465940052,56.40449534520877,51.13222176862104,-0.8099927570013818,-0.7924771200777414,0.36346205701201484,1.2964274409243401,14.582701012311471,1.8100013732910156,-0.17981287458833606,0.7854986190795827,-0.038291560542425884,1.6092887987015914,0.3736035292685784,1.197393708890587,-2.0799980163574148,99.52142892343376,47.64688459075342,0.41189508981100603,2,-1.0349979400634695,-0.13499832153319602,1.1950016021728587,1.6049995422363281,-1.6399993896484304,0,-0.03580724279648351,2.4705486368226186,59.63999938964844,2.3571662125340094,60.25,-2.4634300654082115,60.38999938964844,-0.03580724279648351
12375,2011-03-01,60.70000076293945,61.5,60.599998474121094,61.25,14035300.0,-0.012044236333166758,-1.3999918620205585,-0.3642383102135492,47.65626862646932,50.82907118832062,-0.07822062790116746,0.02188864301839999,1.071406383491862,2.017021980101532,13.350104077678784,0.9000015258789062,-0.09775243662726041,-0.0009992599487276266,-0.7118148881034401,0.7098163682059848,-0.3564070740260803,0.35440855412862504,-1.3400001525878906,62.616847419196134,15.280577429657775,0.3554078140773559,3,-0.2700004577636719,0.3400001525878906,1.9349994659423828,2.270000457763672,-1.0400009155273438,1,-0.024382199730381915,1.1960751070232696,61.43999862670898,2.4705486368226186,59.63999938964844,2.3571662125340094,60.25,-0.024382199730381915
12376,2011-03-02,60.81000137329102,60.93000030517578,60.36000061035156,60.5,10264600.0,0.001812201136226932,1.0727290382094479,-0.5636396423889878,49.323020119768394,51.09312158466573,-0.17705418520261418,-0.07793092835310489,0.9254562887738658,1.8879010013602624,12.761754253436708,0.5699996948242188,-0.006235322949393662,0.10000133514405007,-0.6115869564011831,0.8115896266892833,-0.25579281062857007,0.4557954809166702,-1.3644007873535244,67.75706432223181,22.62878100413438,0.3557941457726168,3,-0.3800010681152415,-0.3150005340576243,1.8249988555908132,2.1599998474121023,-1.3300018310546946,2,-0.023515873587923952,-1.3999918620205585,60.70000076293945,1.1960751070232696,61.43999862670898,2.4705486368226186,59.63999938964844,-0.023515873587923952
12377,2011-03-03,61.04999923706055,61.20000076293945,60.81000137329102,61.11999893188477,7802700.0,0.0039466840708695106,2.391249543901487,-0.22580446686767294,51.11939369051542,49.265537937161454,-0.37321282446578863,-0.2994135984674102,0.6531684077513518,1.6298245866275778,12.305691335360635,0.3899993896484304,0.023232960687408877,0.3184991836547866,-0.4074780890308176,1.0444764563403908,-0.044489452688011966,0.6814878199975851,-1.5222226745605454,78.97192096800644,36.48786552255224,0.3629886363428013,3,-0.6199989318847656,-0.6199989318847656,1.0025005340576172,1.6500015258789062,-1.5900001525878906,3,-0.0294840173555293,1.0727290382094479,60.81000137329102,-1.3999918620205585,60.70000076293945,1.1960751070232696,61.43999862670898,-0.0294840173555293
12378,2011-03-04,61.06000137329102,61.290000915527344,60.34000015258789,61.290000915527344,11432700.0,0.00016383515733786602,7.260892640936759,3.2857220708442516,53.50195187840473,46.41792728335313,-0.38094848952819405,-0.3045528770258201,0.615162467113926,1.6005008288103966,11.982625281772846,0.9500007629394531,0.035930190258440575,0.3155012130737376,-0.4248109793408261,1.0558134054883013,-0.054654883133544274,0.6856573092810194,-1.4533358732910244,74.56654663964814,30.132620915402413,0.37015609620728185,3,-0.6300010681152415,-0.6300010681152415,0.9374980926513601,1.5849990844726491,-1.2000007629394602,4,-0.025712408442738366,2.391249543901487,61.04999923706055,1.0727290382094479,60.81000137329102,-1.3999918620205585,60.70000076293945,-0.025712408442738366
12379,2011-03-07,60.4000015258789,61.099998474121094,60.29999923706055,61.09000015258789,9584000.0,-0.010809037546154143,1.253533991328222,3.0000000000001235,47.41379934032032,46.072090713397266,0.18746006302377793,0.3381292953838866,1.2492280013589507,2.2373046754890353,11.694364018218502,0.7999992370605469,0.05278748095604868,-0.32249870300293537,-1.0768787965857882,0.4318813905799175,-0.6996887497943618,0.054691343788491054,-0.7176026458788982,8.333518769887478,-35.47016884914386,0.377190046791425,3,0.029998779296882105,0.029998779296882105,1.5974979400634837,2.2449989318847727,-0.4600028991699219,0,-0.0041390727431172,7.260892640936759,61.06000137329102,2.391249543901487,61.04999923706055,1.0727290382094479,60.81000137329102,-0.0041390727431172
12380,2011-03-08,60.709999084472656,60.9900016784668,60.34000015258789,60.47999954223633,8881800.0,0.00513240978083318,-1.549033980836693,-0.3333333333333299,50.746270545135175,46.74932435817055,-0.126426980917536,0.016369628938235792,0.9089489118609606,1.901047758713375,11.390524757790596,0.6500015258789062,-0.0021606920263579354,-0.004501152038571377,-0.755681936255165,0.7466796321780222,-0.38009154414687174,0.371089240069729,-0.9548961596726571,41.414055786963004,-4.369077976895227,0.37559039210829787,3,-0.279998779296875,-0.279998779296875,0.9875011444091797,1.6350021362304688,-1.1100006103515625,1,-0.014989291074538169,1.253533991328222,60.4000015258789,7.260892640936759,61.06000137329102,2.391249543901487,61.04999923706055,-0.014989291074538169
12381,2011-03-09,60.4000015258789,61.06000137329102,60.31999969482422,60.7400016784668,10082600.0,-0.005106202656376624,-1.9599841309804744,-1.4782644751463994,49.03846918008989,48.090618385859955,0.20689590104877453,0.29917663501849745,1.1947545261795938,2.180162006895138,11.030313545130928,0.740001678466804,-0.12912708701090025,-0.287498855590826,-1.0433566508768592,0.46835893969520725,-0.6654277532338426,0.09043004205219063,-0.5751027180709016,10.101224168955406,-38.14301106533447,0.3779288976430162,3,0.029998779296882105,0.029998779296882105,1.142498016357429,1.5549983978271413,-0.38000106811522727,2,-0.012251683108811307,-1.549033980836693,60.709999084472656,1.253533991328222,60.4000015258789,7.260892640936759,61.06000137329102,-0.012251683108811307
12382,2011-03-10,59.61000061035156,60.29999923706055,59.4000015258789,60.13999938964844,14852300.0,-0.013079485025987214,1.1176454748633606,1.558819239529189,41.27217999968401,49.60842763617734,1.0019293385754722,1.0426090141863682,1.9470163161889502,2.9370867087151566,10.947126600578821,1.0,-0.1656113770872949,-1.0139997482299776,-1.9033613129805929,-0.1246381834793624,-1.4586805306052852,-0.56931896585467,1.8899993896484375,11.11106625868937,-34.808835794993534,0.4446807823753078,3,0.8400001525878906,0.8199996948242188,1.9324989318847656,2.344999313354478,0.9500007629394602,3,-0.0021808600366405306,-1.9599841309804744,60.4000015258789,-1.549033980836693,60.709999084472656,1.253533991328222,60.4000015258789,-0.0021808600366405306
12383,2011-03-11,59.68999862670898,59.86999893188477,59.11000061035156,59.2400016784668,10426600.0,0.0013420234111443108,-1.140843102911014,-0.8490528012897891,39.110402257928776,47.686861737590675,1.0390352279302206,0.9116929953281101,1.8268515665206095,2.8195113792107236,10.6695529972271,0.7599983215332102,-0.16790486664032755,-0.8720016479492259,-1.8408775050515302,0.09687420915307854,-1.356439576500378,-0.38756371939807366,1.7680014038086043,29.145660250044692,-11.021958520734053,0.4844379285511526,3,0.615001678466804,0.615001678466804,1.8525009155273509,2.265001296997063,0.770000457763679,4,-0.0038532341686703386,1.1176454748633606,59.61000061035156,-1.9599841309804744,60.4000015258789,-1.549033980836693,60.709999084472656,-0.0038532341686703386
12384,2011-03-14,59.13000106811523,59.4900016784668,58.91999816894531,59.4900016784668,11775000.0,-0.009381765312073131,2.166680795151104,-0.8000067817300478,38.519618921614786,46.67167843705128,1.3822598211231636,1.4208890691614258,2.345472303931878,3.347395043767392,10.652066040714017,0.7700004577636648,-0.1543986123781238,-1.353499221801762,-2.5112879186805372,-0.1957105249229869,-1.9323935702411532,-0.7746048733623709,2.2340789855957155,9.813204893500222,-29.611354424364066,0.5788943484393878,3,0.9749984741211009,1.079998016357429,2.279998779296882,2.824998855590813,3.55999755859375,0,0.012345671047687024,-1.140843102911014,59.68999862670898,1.1176454748633606,59.61000061035156,-1.9599841309804744,60.4000015258789,0.012345671047687024
12385,2011-03-15,58.47999954223633,58.84000015258789,58.02000045776367,58.790000915527344,16016800.0,-0.01099275349462836,3.0,0.8611134658585003,36.37658784943844,45.23318596257017,1.8821675091076813,1.9985107706084762,2.9485922515061276,3.956227144729361,10.949821300830685,1.1100006103515554,-0.06873075006673446,-1.892500686645505,-3.349821746282217,-0.4351796270087931,-2.621161216463861,-1.163840156827149,2.7374355983886787,15.131544274316768,-27.25292768769365,0.7286605298183556,3,1.1750011444091797,1.2800006866455078,2.6575002670288086,3.2749996185302734,5.909999847412109,1,0.024965784813629988,2.166680795151104,59.13000106811523,-1.140843102911014,59.68999862670898,1.1176454748633606,59.61000061035156,0.024965784813629988
12386,2011-03-16,57.65999984741211,58.56999969482422,57.5,58.56999969482422,16995600.0,-0.014021882716192313,1.351648075254348,2.9354703747000555,33.159927277597674,43.2376896944682,2.4678727867229,2.7251020504146197,3.6799444805236874,4.723643957115236,11.155694962950847,1.0699996948242188,-0.25544722464737646,-2.564500427246095,-4.453320731260419,-0.6756801232317713,-3.5089105792532607,-1.6200902752389297,3.301640518583987,5.7142818217364235,-38.05332453873773,0.9444101520071626,3,1.7350006103515625,1.8400001525878906,3.3824996948242188,3.9549999237060547,6.409999847412109,2,0.03364548442322013,3.0,58.47999954223633,2.166680795151104,59.13000106811523,-1.140843102911014,59.68999862670898,0.03364548442322013
12387,2011-03-17,58.13000106811523,58.38000106811523,57.9000015258789,58.209999084472656,12456000.0,0.008151252548506793,1.2857013106148765,0.0879099228257348,39.99999999999994,41.73747281908989,1.721103402555947,2.1785635630747606,3.107843471721928,4.206133147978399,11.461705529418243,0.7200012207031179,-0.3418566523675821,-1.9749992370605511,-4.075640837441256,0.12564236332015355,-3.0253200372509,-0.9246784368702023,2.485475261281259,26.582335529333367,-19.95744295949738,1.0503208001903508,3,1.1699981689453196,1.3699989318847727,2.859998703002937,3.484998703002937,5.979999542236335,3,0.032513321089290725,1.351648075254348,57.65999984741211,3.0,58.47999954223633,2.166680795151104,59.13000106811523,0.032513321089290725
12388,2011-03-18,58.56999969482422,58.68999862670898,58.099998474121094,58.56000137329102,14371900.0,0.007569217592021227,3.7200732433053156,-0.1249821181630778,26.817422407157665,39.44898649318292,0.9954341807540459,1.6482258203940034,2.570042226324844,3.717986790613743,12.005160517910474,0.5900001525878835,-0.4490601831397498,-1.4240005493164034,-3.6053030404435944,0.7573019418107876,-2.5146517948800025,-0.33334930375280436,1.7339290016326174,53.76878353432362,13.355359388488068,1.0906512455635966,3,0.7100009918212891,0.9300003051757812,2.4099998474121094,3.0450000762939453,6.379997253417969,4,0.03397646728420001,1.2857013106148765,58.13000106811523,1.351648075254348,57.65999984741211,3.0,58.47999954223633,0.03397646728420001
12389,2011-03-21,58.83000183105469,59.15999984741211,58.66999816894531,58.66999816894531,10692700.0,0.0044391691580194514,-5.124880793438871,16.003052270137278,33.62521470216279,37.54664695507488,0.5468101782368038,1.2739709963155832,2.2164661067116214,3.4130954092702552,12.901906877452193,0.5900001525878906,-0.5948117529305037,-1.0499984741210966,-3.2240269161053376,1.1240299678631445,-2.1370126951132207,0.03701574687102749,1.193533995756468,80.12059959692894,40.75947701294497,1.0870142209921207,3,0.4499988555908203,0.6699981689453125,2.1674976348876953,2.7849979400634766,6.739997863769531,0,0.02770690468613135,3.7200732433053156,58.56999969482422,1.2857013106148765,58.13000106811523,1.351648075254348,57.65999984741211,0.02770690468613135
12390,2011-03-22,58.790000915527344,59.1500015258789,58.70000076293945,58.79999923706055,10151800.0,-0.0006799407493173204,-3.736884373682339,-0.06248807934388709,32.09218047319864,35.66372598764252,0.3194069964815114,1.230572699594056,2.180164083439003,3.4118298892941183,13.66481613582251,0.450000762939446,-0.7752543892286283,-0.9969993591308608,-3.1913756686604557,1.1973769503987342,-2.0941875138956547,0.10018879563393313,0.9811813286026947,77.71090566896238,40.20911125575692,1.097188154764796,3,0.10999870300292969,0.7099990844726562,2.2324981689453125,2.8249988555908203,6.589996337890625,1,0.06633777258798412,-5.124880793438871,58.83000183105469,3.7200732433053156,58.56999969482422,1.2857013106148765,58.13000106811523,0.06633777258798412
12391,2011-03-23,58.72000122070313,58.88999938964844,58.5,58.72000122070313,9899800.0,-0.0011906734773621253,1.2941387667176258,-0.0,28.70201900096737,34.26704143222956,0.14084917714976797,1.2322221017768982,2.185658876599824,3.439896803487599,14.734543138768908,0.3899993896484375,-0.8833456268021251,-0.9834991455078068,-3.2081481158738328,1.2411498248582191,-2.0958236306908162,0.1288253396752026,0.8240627990139018,65.07942755244535,31.467427537314343,1.112324485183012,3,-0.03500175476074929,0.7799987792968679,2.377497673034661,2.894998550415032,6.999999999999979,2,0.09655991231393601,-3.736884373682339,58.790000915527344,-5.124880793438871,58.83000183105469,3.7200732433053156,58.56999969482422,0.09655991231393601
12392,2011-03-24,59.02999877929688,59.08000183105469,58.72999954223633,58.97999954223633,8655800.0,0.005279249866303681,3.666531037815019,100.0,32.40896778923805,33.522437602375035,-0.29063739820909973,0.8707843438070313,1.809882472723146,3.0864692834295937,15.12433359281209,0.3600006103515554,-1.0466611831320307,-0.6125015258788977,-2.840957296862058,1.6159542451042626,-1.7267294113704779,0.5017263596126824,0.3096588384484491,87.73576418003975,56.854441942776546,1.114227885491581,3,-0.5349979400634837,0.4700012207031179,2.1024999618530202,2.585000991821282,7.180000305175774,3,0.08538033236915754,1.2941387667176258,58.72000122070313,-3.736884373682339,58.790000915527344,-5.124880793438871,58.83000183105469,0.08538033236915754
12393,2011-03-25,58.97999954223633,59.09000015258789,58.6500015258789,59.0099983215332,8077400.0,-0.0008470140283670657,3.631504979119895,-0.599984740978018,36.240270104630845,33.269176622710155,-0.39330288432030613,0.9157540049609381,1.7847509446073246,3.0931053125190573,14.548298229715623,0.4399986267089915,-1.1916577420770267,-0.6295007705688462,-2.877573294765213,1.6185717536275206,-1.753537032667026,0.4945354915293336,0.1756923137344728,72.7272201832211,37.382960759500655,1.1240362620981832,3,-0.6499996185302734,0.5200004577636719,2.152499198913574,2.635000228881836,7.280002593994141,4,0.08697865561090046,3.666531037815019,59.02999877929688,1.2941387667176258,58.72000122070313,-3.736884373682339,58.790000915527344,0.08697865561090046
12394,2011-03-28,59.2400016784668,59.29999923706055,58.97999954223633,58.97999954223633,8382500.0,0.0044083102449716804,-1.4615158895507496,-8.66709053916582,35.6164547181713,33.1847173859027,-0.710809747572327,0.5085568430836673,1.4378727143837366,2.787777838964317,15.315954375970641,0.31999969482421875,-1.2162801609028904,-0.2594987869262724,-2.3394531734039106,1.8204555995513658,-1.2994759801650915,0.7804784063125467,-1.7400016784667969,92.5002980235081,55.53105347348682,1.0399771932388207,3,-0.8400020599365234,0.2599983215332031,1.8699979782104492,2.374998092651367,6.429996490478516,0,0.09638749338271757,3.631504979119895,58.97999954223633,3.666531037815019,59.02999877929688,1.2941387667176258,58.72000122070313,0.09638749338271757
12395,2011-03-29,59.22000122070313,59.31000137329102,58.93000030517578,58.97999954223633,9280300.0,-0.0003376174408673549,-1.2352993975025381,0.9230757944775648,37.75933215884978,33.69576237270849,-0.6423512318474707,0.4342590827520709,1.3805791454987073,2.756926667909454,16.08041266349715,0.3800010681152415,-1.238551813349659,-0.20549926757811932,-2.209542423842258,1.7985438886860194,-1.2075208457101851,0.7965223105539465,-1.6840012359619223,88.88888888888899,46.51666715416491,1.0020215781320687,3,-0.6149997711181712,0.2799987792968679,1.9024991989135671,2.394998550415032,5.790000915527337,1,0.10722726010179717,-1.4615158895507496,59.2400016784668,3.631504979119895,58.97999954223633,3.666531037815019,59.02999877929688,0.10722726010179717
12396,2011-03-30,59.38000106811523,59.72999954223633,59.2400016784668,59.34000015258789,10736400.0,0.0027017873035126705,-3.0833518771656547,0.16666931574342886,47.25537449141135,34.50191509397642,-0.5953146214735909,0.1703691187516725,1.15805793734431,2.537388057307801,16.99542336226365,0.509998321533196,-1.2123837976127945,0.026000595092767753,-1.8691388982208537,1.9211400884063892,-0.921569151564043,0.9735703417495785,-1.773041027832022,67.59267435494365,20.38764493891918,0.9475697466568119,3,-0.46500205993651633,0.11999893188477273,1.742499351501472,2.234998703002937,5.889995574951165,2,0.10104405654051951,-1.2352993975025381,59.22000122070313,-1.4615158895507496,59.2400016784668,3.631504979119895,58.97999954223633,0.10104405654051951
12397,2011-03-31,59.25,59.70000076293945,59.209999084472656,59.209999084472656,9680200.0,-0.002189307271417862,-23.499523173755485,1.0000000000001776,44.811339003194846,36.50123916020277,-0.323783507668324,0.16717568986010178,1.2079084287585147,2.608246359186232,17.594203713720496,0.4900016784667969,-1.1135570810724147,-0.014000511169435015,-1.732769011481281,1.704767989142411,-0.8733847613253545,0.8453837389864844,-1.5156575895996056,55.555516309627116,5.815513893297528,0.8593842501559227,3,-0.13500022888183594,0.25,1.8725004196166992,2.364999771118164,6.379997253417969,3,0.10919833283887104,-3.0833518771656547,59.38000106811523,-1.2352993975025381,59.22000122070313,-1.4615158895507496,59.2400016784668,0.10919833283887104
12398,2011-04-01,59.4900016784668,59.63999938964844,59.06000137329102,59.63000106811523,9908000.0,0.0040506612399460185,6.250154975919037,-3.4999046347509193,54.59183772768954,38.830863940816855,-0.4688650161510779,-0.20709506652897858,0.8792211310653073,2.3150065662090924,18.80140619278879,0.5799980163574148,-0.8930600297452997,0.30450115203857564,-1.1987932637588017,1.807795567835953,-0.4471460558601166,1.0561483599372679,-1.635919840156248,70.00023841880648,14.581464951463545,0.7516472078986892,4,-0.3750019073486328,0.009998321533203125,1.5574979782104492,2.124998092651367,6.270000457763672,4,0.11296011458070354,-23.499523173755485,59.25,-3.0833518771656547,59.38000106811523,-1.2352993975025381,59.22000122070313,0.11296011458070354
12399,2011-04-04,60.1500015258789,60.18000030517578,59.459999084472656,59.5,9415100.0,0.011094298685336845,1.0281750679661728,-4.642888283378931,71.24682230226941,43.181379699602495,-1.0302765004872043,-0.9347075419907682,0.14282402378130854,1.6053853985419195,19.69110838949508,0.720001220703125,-0.7423354399065332,0.9770009994506736,-0.4874278619485679,2.441429860849915,0.24478656875105287,1.7092154301502944,-2.183364625332807,97.60009765624943,35.55330678076976,0.7322144306996226,4,-0.8100013732910085,-0.6500015258788991,0.6474990844726634,1.299999237060554,6.41999816894532,0,0.1015793924414583,6.250154975919037,59.4900016784668,-23.499523173755485,59.25,-3.0833518771656547,59.38000106811523,0.1015793924414583
12400,2011-04-05,59.79999923706055,59.959999084472656,59.47999954223633,59.75,10557700.0,-0.005818824271646372,1.5945996102811544,0.0769217225958669,80.92478666402101,48.9839094399418,-0.5832772129575403,-0.6918470578339466,0.4249714905623563,1.9089754778023078,20.628891198448038,0.670001983642571,-0.5348741470908536,0.6724987030029297,-0.6394688276896545,1.984466233695514,0.016514937656637585,1.3284824683492218,-1.6562932641440824,66.07130084706775,-2.973067284006973,0.6559837653462928,4,-0.3849983215332031,-0.2999992370605469,1.0550012588500977,1.6500015258789062,7.390003204345703,1,0.09816051850794816,1.0281750679661728,60.1500015258789,6.250154975919037,59.4900016784668,-23.499523173755485,59.25,0.09816051850794816
12401,2011-04-06,59.65999984741211,59.9000015258789,59.599998474121094,59.70000076293945,10011200.0,-0.002341126947066452,-2.7499523173754596,-0.8000305180437934,74.44083694083733,53.65411712345283,-0.33069251679597045,-0.6431014159411319,0.5308414439720508,2.0017564382339543,21.731822962756624,0.3000030517578054,-0.4009505684814343,0.5694993972778306,-0.6281206925485918,1.767119487104253,-0.029310647635377052,1.1683094421910383,-1.3533903279149015,53.571343421854536,-19.983134426042753,0.598810044913211,4,-0.24499893188476562,-0.2649993896484375,1.0750007629394531,1.7900009155273438,6.960002899169922,2,0.08967486259640722,1.5945996102811544,59.79999923706055,1.0281750679661728,60.1500015258789,6.250154975919037,59.4900016784668,0.08967486259640722
12402,2011-04-07,59.47999954223633,59.7599983215332,59.25,59.72000122070313,9232900.0,-0.0030171020052992548,2.1875305477737377,5.999904634751275,65.85361963434839,56.944489293421434,-0.08956552586803213,-0.4989197044630487,0.6893913289429179,2.137004037560743,21.79391588448569,0.5099983215332031,-0.2498136477992574,0.39599914550781534,-0.791114119188677,1.5831124102043077,-0.19755748684043084,0.9895557778560615,-1.023518759884837,37.49987227563899,-36.964597950197785,0.5935566323482472,4,0.07500076293945312,-0.08499908447265625,0.9825010299682617,1.970001220703125,6.890003204345703,3,0.09734359692989947,-2.7499523173754596,59.65999984741211,1.5945996102811544,59.79999923706055,1.0281750679661728,60.1500015258789,0.09734359692989947
12403,2011-04-08,59.459999084472656,59.77999877929688,59.31000137329102,59.72999954223633,7853200.0,-0.00033625517682578376,1.5405338529583634,1.124994039577174,61.97711185890017,59.87345119794687,0.0063511075123514615,-0.5238940420297595,0.6846876055205087,2.1041765700898196,21.500644055835753,0.4699974060058594,-0.0639289799227214,0.3874986648559542,-0.7791768828130472,1.5541742125249556,-0.1958391089785465,0.9708364386904549,-0.8656367402952228,22.580539307776238,-49.05475193617144,0.5833377738345025,4,0.095001220703125,-0.06499862670898438,0.970001220703125,1.9900016784667969,6.940002441406236,4,0.10376720928266114,2.1875305477737377,59.47999954223633,-2.7499523173754596,59.65999984741211,1.5945996102811544,59.79999923706055,0.10376720928266114
12404,2011-04-11,59.86000061035156,60.16999816894531,59.5,59.540000915527344,9845800.0,0.00672723733666114,-2.349978065574396,-1.1851820455219768,67.89293861283089,63.22162969283365,-0.3312938771987177,-0.9132231453753334,0.28572007551875345,1.669103937527126,20.77390505135025,0.7099990844726562,0.10086071367413041,0.751000213623044,-0.4677637390427307,1.9697641662888188,0.1416182372901602,1.3603821899559279,-1.138787229294259,66.30454613305027,-4.373760114037438,0.609381976332886,4,-0.23999977111816406,-0.5600013732910156,0.5699996948242188,1.5900001525878906,6.6399993896484375,0,0.09856333888607782,1.5405338529583634,59.459999084472656,2.1875305477737377,59.47999954223633,-2.7499523173754596,59.65999984741211,0.09856333888607782
12405,2011-04-12,59.93999862670898,60.08000183105469,59.65999984741211,59.65999984741211,9208000.0,0.0013364185690232233,-2.000027247956403,0.8749970197648969,70.3332642450152,65.78583966545631,-0.3334897715614815,-0.9256942933848862,0.21544398992914893,1.5554212904712656,19.10195846480427,0.4200019836425781,0.24381536734398424,0.757998275756826,-0.4769249126027475,1.9929214641163995,0.14053668157703925,1.3754598699366127,-1.1020822917221977,74.99999999999922,3.4642044000426466,0.6174615941797866,4,-0.31999778747557883,-0.6599979400634695,0.490001678466804,1.5100021362304759,6.45000076293946,1,0.11061063096456158,-2.349978065574396,59.86000061035156,1.5405338529583634,59.459999084472656,2.1875305477737377,59.47999954223633,0.11061063096456158
12406,2011-04-13,59.599998474121094,59.95000076293945,59.5099983215332,59.65999984741211,10509000.0,-0.005672341681308923,-2.6666613685130733,-0.2142915531335204,59.40591566389445,67.40745929442292,0.04581694783865231,-0.4562968602551507,0.5336910551366998,1.8471230432108072,16.95100947753605,0.44000244140625,0.37096474231718446,0.3209981918334961,-0.696115862741749,1.3381122464087412,-0.18755883545412644,0.8295552191211186,-0.6547154215191924,38.04338812134079,-30.144333403949737,0.5085570272876209,4,0.020002365112304688,-0.31999778747558594,0.8300018310546875,1.8500022888183594,6.090003967285156,2,0.12734906311416783,-2.000027247956403,59.93999862670898,-2.349978065574396,59.86000061035156,1.5405338529583634,59.459999084472656,0.12734906311416783
12407,2011-04-14,60.02000045776367,60.11999893188477,59.4900016784668,59.54999923706055,10436200.0,0.007047013328782992,-1.1355971654683943,-7.833174391251828,65.29408992788024,68.59659842777745,-0.2832620868621305,-0.766756887570125,0.09669039039883387,1.3807746158708198,14.653075977787974,0.6299972534179759,0.4998302116127178,0.6465002059936538,-0.26705294186390205,1.5600533538512096,0.18972363206487586,1.1032767799224317,-0.975940024955861,82.55834068922063,14.32747948743237,0.45677657392877624,4,-0.30500030517578125,-1.1200008392333984,0.4099998474121094,1.4300003051757812,5.539997100830078,3,0.10996338284706964,-2.6666613685130733,59.599998474121094,-2.000027247956403,59.93999862670898,-2.349978065574396,59.86000061035156,0.10996338284706964
12408,2011-04-15,60.56000137329102,60.95000076293945,59.97999954223633,60.2400016784668,18608500.0,0.008997016184752571,-1.3095158082124594,0.6808486461918208,67.93473979259736,68.2285892600361,-0.7325582378873818,-1.2121766972215013,-0.460187660022477,0.8004499648994212,13.26896629785763,0.970001220703125,0.5789686002582854,1.0870010375976662,0.11060396956961682,2.0633981056257156,0.5988025035836415,1.5751995716116909,-1.4250657506937756,73.28769628720035,7.791047729879054,0.48819853401402624,4,-0.46000099182129617,-1.3350009918212962,-0.12000083923340554,0.8899993896484304,5.2199974060058665,4,0.09593793331473432,-1.1355971654683943,60.02000045776367,-2.6666613685130733,59.599998474121094,-2.000027247956403,59.93999862670898,0.09593793331473432
12409,2011-04-18,60.459999084472656,61.18999862670898,60.099998474121094,60.45000076293945,20034800.0,-0.0016512927105458708,-2.070410427512969,0.031244784588607657,66.48929046815148,66.62464523827283,-0.652584683408179,-1.036963529131036,-0.3798620577509979,0.8711129968581446,12.731353281968044,1.0900001525878835,0.6868294542423996,0.905498886108397,-0.11598540693850623,1.9269831791553003,0.39475673958494895,1.416241032631845,-1.1435569478411907,57.05877337067279,-5.252585816741124,0.5107421465234512,4,-0.23999977111816406,-1.114999771118164,-0.154998779296875,0.8650016784667969,5.8300018310546875,0,0.09824681659533385,-1.3095158082124594,60.56000137329102,-1.1355971654683943,60.02000045776367,-2.6666613685130733,59.599998474121094,0.09824681659533385
12410,2011-04-19,62.68999862670898,62.86999893188477,61.79999923706055,62.0,26083100.0,0.036883883162496245,1.0380961377070244,69.01144601297143,78.38758308240139,67.0631725873355,-2.7150421735527885,-3.1197556385493996,-2.6049982859518863,-1.382262555755176,12.751114722619821,2.4099998474121165,0.7925125385764176,2.9404985427856403,1.2582265579042158,4.622770527667065,2.099362550344928,3.7816345352263525,-3.14872971126821,94.674542856691,31.666748293457943,0.841135992440713,4,-1.6299991607665945,-2.5049991607665945,-2.532499313354485,-1.4599990844726491,2.8200035095214915,1,0.060775266497896885,-2.070410427512969,60.459999084472656,-1.3095158082124594,60.56000137329102,-1.1355971654683943,60.02000045776367,0.060775266497896885
12411,2011-04-20,64.38999938964844,64.54000091552734,63.18000030517578,63.209999084472656,26732100.0,0.027117575373740266,-1.1935531505146775,1.7101487734894774,84.72968263820019,69.16051292109681,-4.105243313225557,-4.609527322214312,-4.282537951101489,-3.0801837214069607,12.915377199924723,1.8500022888183665,0.8208650301649385,4.356999397277832,1.7489306488670167,6.965068145688647,3.0529650230724243,5.66103377148324,-4.382708271905507,97.0296723061246,31.712746427537752,1.3040343742054068,4,-2.464998245239258,-3.3699989318847656,-4.682498931884766,-3.6099987030029297,2.3799972534179545,2,0.03106072400928661,1.0380961377070244,62.68999862670898,-2.070410427512969,60.459999084472656,-1.3095158082124594,60.56000137329102,0.03106072400928661
12412,2011-04-21,64.06999969482422,64.30000305175781,63.77000045776367,63.81000137329102,11688100.0,-0.004969711101995511,-2.117660918444053,0.22033750363688662,80.61493064958424,71.23138167561727,-3.4259571398851776,-4.102943526765202,-3.9413982871596716,-2.753716921171012,13.425891219343148,0.6199989318847656,0.8508335006482071,3.7849996566772433,0.6618810386480121,6.908118274706474,2.223440347662631,5.346558965691855,-3.337475009435785,89.6929587904067,23.93701993145737,1.5615593090146145,4,-2.0549983978271484,-2.8499984741210938,-4.622499465942383,-3.549999237060547,3.220001220703125,3,0.025284887690001145,-1.1935531505146775,64.38999938964844,1.0380961377070244,62.68999862670898,-2.070410427512969,60.459999084472656,0.025284887690001145
12413,2011-04-25,64.11000061035156,64.19999694824219,63.5099983215332,63.6500015258789,7226900.0,0.0006243314455731674,1.1562734696310426,1.7692386695424558,78.8629324198832,72.45026987640085,-3.058637759554408,-3.9409674446109477,-3.9609704305271904,-2.7812042892971647,13.713797003341105,0.6899986267089844,0.9459852861696945,3.568500518798828,0.07587250597165962,7.061128531625997,1.8221865123852439,5.314814525212412,-2.7682797281409037,90.31531376726922,27.406528891427435,1.7463140064135847,4,-2.094999313354492,-2.7900009155273438,-4.710000991821289,-3.5900001525878906,2.3700027465820455,0,0.022617328567113848,-2.117660918444053,64.06999969482422,-1.1935531505146775,64.38999938964844,1.0380961377070244,62.68999862670898,0.022617328567113848
12414,2011-04-26,64.94999694824219,65.30000305175781,64.06999969482422,64.06999969482422,14500000.0,0.013102422865286956,-1.7954708998378748,1.9130413149121492,85.03398712553049,74.08368352979143,-3.465078541319741,-4.565317943935213,-4.762941261298813,-3.617566904389271,14.602731237904298,1.2300033569335938,1.1359329735584538,4.122997093200681,0.17455613003662052,8.071438056364741,2.1487766116186506,6.097217574782711,-3.0965512607008563,89.99983651315252,26.355460124476757,1.9742204815820312,4,-2.554994583129883,-3.0499954223632812,-5.559996604919434,-4.429996490478516,1.5300064086914205,1,0.01277908960821228,1.1562734696310426,64.11000061035156,-2.117660918444053,64.06999969482422,-1.1935531505146775,64.38999938964844,0.01277908960821228
12415,2011-04-27,65.56999969482422,65.59999847412111,63.4000015258789,63.45000076293945,23777500.0,0.009545847201133828,1.0183490733595395,2.409097214395325,87.73943541546798,77.23185239107738,-3.578833090715378,-4.938396957576458,-5.336930011094175,-4.23316784381899,15.115077202523574,2.199996948242209,1.389661797035842,4.42549991607666,0.025718521353837787,8.825281310799483,2.225609218715249,6.625390613438071,-3.0961736817239185,98.76038008285093,32.44386156593451,2.1998906973614103,4,-3.0249996185302663,-3.5200004577636648,-6.179999351501465,-5.049999237060547,0.519996643066392,2,0.01098065005420401,-1.7954708998378748,64.94999694824219,1.1562734696310426,64.11000061035156,-2.117660918444053,64.06999969482422,0.01098065005420401
12416,2011-04-28,65.37999725341797,65.73999786376953,64.93000030517578,65.38999938964844,13091400.0,-0.0028977038629031115,1.2816862058219878,-0.00471799116501273,87.6274990743043,79.71334229623562,-2.7744815396209432,-4.506914177890394,-5.099593616218428,-4.039185122515093,16.43521444666375,0.80999755859375,1.6134791235758286,3.935497665405272,-0.7656074224458109,8.636602753256362,1.584945121479727,6.286050209330817,-2.280936748113504,84.61533445492134,14.048374595658657,2.350552543925544,4,-2.519998550415039,-3.259998321533203,-6.179997444152832,-4.864997863769531,0.6700057983398438,3,0.0019884504171603368,1.0183490733595395,65.56999969482422,-1.7954708998378748,64.94999694824219,1.1562734696310426,64.11000061035156,0.0019884504171603368
12417,2011-04-29,65.72000122070311,65.97000122070311,65.40000152587889,65.58999633789061,12100000.0,0.005200427983611977,-1.235316997277324,-12.99771167048055,88.35780314880382,81.98257155803634,-2.4819105103588797,-4.571744694282309,-5.384113087727215,-4.367443111546329,17.830780026463284,0.590003967285142,1.862536422160602,3.9520015716552592,-0.9971692882575525,8.901172431568064,1.4774161416988534,6.426587001611665,-2.3199996948242116,90.27237238574457,13.072186554169775,2.4745854299564023,4,-2.6850013732910085,-3.4099998474121094,-6.627501487731919,-5.345001220703111,-0.2200012207031108,4,0.015976801625994463,1.2816862058219878,65.37999725341797,1.0183490733595395,65.56999969482422,-1.7954708998378748,64.94999694824219,0.015976801625994463
12418,2011-05-02,66.20999908447266,66.30999755859375,65.80999755859375,65.91999816894531,15456200.0,0.007455840758797683,1.040825223822499,2.230692488262911,88.4848036473096,84.42651746683168,-2.331337909293474,-4.777425060591206,-5.820492921078298,-4.844482832002171,19.151146556283464,0.5899963378906392,2.228388077788459,4.105999565124513,-1.0978867139518087,9.309885844200835,1.5040564255863558,6.7079427046626705,-2.2959976196289134,96.56362163395113,17.242260157894606,2.601943139538161,5,-2.155000686645508,-3.729999542236328,-7.212498664855957,-5.834999084472656,-0.06999969482421875,0,0.016311763268215485,-1.235316997277324,65.72000122070311,1.2816862058219878,65.37999725341797,1.0183490733595395,65.56999969482422,0.016311763268215485
12419,2011-05-03,66.26000213623047,66.45999908447266,66.01000213623047,66.11000061035156,13105500.0,0.000755219037142929,-1.5714223433242507,0.5172450080239931,88.4427845019577,85.5437620690046,-1.6450880413607365,-4.581086834227605,-5.825507539864859,-4.883340812584976,21.503099333678072,0.4499969482421875,2.5791731667559787,3.8505025863647475,-1.5827226484199457,9.28372782114944,1.1338899689723974,6.567115203757091,-1.8668014526367216,93.46414680363021,13.034518729485583,2.716612617392345,5,-1.44000244140625,-3.56500244140625,-7.345002174377441,-5.885002136230469,0.5199966430664205,1,0.003320271862515378,1.040825223822499,66.20999908447266,-1.235316997277324,65.72000122070311,1.2816862058219878,65.37999725341797,0.003320271862515378
12420,2011-05-04,65.66999816894531,66.31999969482422,65.37000274658203,66.0,13408900.0,-0.008904375917044294,-1.043020279582595,-2.1999898275774377,85.83227795082242,85.66627265929596,-0.6570087272201874,-3.7194681836584493,-5.181614059034814,-4.279282293191798,23.631420708676224,0.9499969482421875,2.900027224869177,2.966998672485353,-2.5067321467332846,8.44072949170399,0.23013326287603775,5.703864082094668,-0.8634378051757778,48.36591203749875,-35.87929018786708,2.736865409609318,5,-0.7399978637695312,-2.9749984741210938,-6.719998359680176,-5.2949981689453125,0.4199981689452983,2,0.012334478613878597,-1.5714223433242507,66.26000213623047,1.040825223822499,66.20999908447266,-1.235316997277324,65.72000122070311,0.012334478613878597
12421,2011-05-05,65.01000213623047,65.61000061035156,64.80000305175781,65.44999694824219,14925200.0,-0.010050191124064134,1.131566531144908,1.3333102140842465,78.64521037088356,85.44741485055144,0.1119570108975978,-2.7806795705064644,-4.465904710955087,-3.6065317718406718,25.594045407891393,0.8699951171875,3.259256324651318,2.0395025253295884,-3.3299922314037644,7.408997282062941,-0.6452448530370845,4.724249903696268,1.4499969482421875,12.65057749139393,-68.84168690822891,2.684747378366678,5,-0.0800018310546875,-2.250001907348633,-5.957501411437988,-4.635002136230469,1.579994201660142,3,0.01661273905816807,-1.043020279582595,65.66999816894531,-1.5714223433242507,66.26000213623047,1.040825223822499,66.20999908447266,0.01661273905816807
12422,2011-05-06,65.26999664306639,65.5,65.12000274658203,65.25,11904600.0,0.003999300081410473,-1.714351889697267,-0.04544745192554555,77.93590135188632,85.34441139855178,0.0447934353438626,-2.7243394713688502,-4.6615027663910595,-3.851332103324779,27.088125210354903,0.48999786376953125,3.36147822065422,2.0099971771240064,-3.1887353359633153,7.208729690211328,-0.5893690794196544,4.609363433667667,1.1568025207519668,28.31293461225492,-51.97749783201566,2.599366256543659,5,-0.3399963378906108,-2.509996414184556,-6.062497138977037,-4.894996643066392,1.830001831054716,4,0.01195045884492596,1.131566531144908,65.01000213623047,-1.043020279582595,65.66999816894531,-1.5714223433242507,66.26000213623047,0.01195045884492596
12423,2011-05-09,65.62999725341797,65.76000213623047,65.06999969482422,65.11000061035156,9003100.0,0.005515560423884569,-1.3000139872588787,26.0041968714416,79.74681655042599,84.75694800131795,-0.08596093697344998,-2.7388194652009474,-4.931930819922819,-4.208421000969537,28.773497622196643,0.69000244140625,3.2427030573681748,2.061497879028323,-2.9153080406613867,7.038303798718026,-0.4269050808165247,4.549900838873178,0.7642659881591811,49.999770198410694,-31.856642320908342,2.488402959844852,5,-0.6999969482421875,-2.869997024536133,-6.322497367858887,-5.254997253417969,0.5300064086914205,0,-0.0019807596961494145,-1.714351889697267,65.26999664306639,1.131566531144908,65.01000213623047,-1.043020279582595,65.66999816894531,-0.0019807596961494145
12424,2011-05-10,65.76000213623047,65.80000305175781,65.27999877929689,65.61000061035156,9693100.0,0.0019808759447377255,3.5217102862638496,0.2884663350793022,73.29286710339788,83.15177374442126,-0.09944064407710584,-2.5340707555423307,-5.02703391911821,-4.331535196814919,31.13043299018068,0.5200042724609233,3.190160545952452,1.8965026855468778,-2.8488009627207163,6.641806333814465,-0.4761491385869192,4.269154509680675,0.602375901550289,63.15797398973041,-16.37159670339402,2.3726518241337944,5,-0.13000106811523438,-2.9050025939941406,-6.452502250671387,-5.385002136230469,0.55999755859375,1,0.005778546853310029,-1.3000139872588787,65.62999725341797,-1.714351889697267,65.26999664306639,1.131566531144908,65.01000213623047,0.005778546853310029
12425,2011-05-11,66.56999969482422,66.73999786376953,65.80999755859375,66.31999969482422,19986100.0,0.012317480722031204,2.1525629752237108,1.6666497126290627,69.12279433711993,81.09569544028969,-0.8411239545078644,-2.974396609080287,-5.768141859778062,-5.1271476304922174,33.85970350622076,0.9799957275390625,3.2025085182636914,2.375000190734866,-2.136820448672978,6.88682083014271,0.11908987103095114,4.630910510438788,-1.7699966430664062,91.23718435262055,13.346185976647064,2.255910319703922,5,-0.7999992370605469,-3.575000762939453,-7.149999618530273,-6.194999694824219,-0.279998779296875,2,0.0031545603941018907,3.5217102862638496,65.76000213623047,-1.3000139872588787,65.62999725341797,-1.714351889697267,65.26999664306639,0.0031545603941018907
12426,2011-05-12,67.19000244140625,67.37000274658203,65.81999969482422,66.04000091552734,15622200.0,0.009313545882894791,1.0529812701155523,4.600006103515625,75.99998982748689,79.72260507125448,-1.3157410937665617,-3.158561243287167,-6.3141763386508885,-5.73124931687898,36.74277147978341,1.5500030517578125,3.101866765169561,2.6155027389526424,-1.531001080902385,6.76200655880767,0.5422508290251358,4.688754648880156,-2.3511994934082026,92.17391015902291,15.124099187195526,2.073251909927512,5,-1.1049995422363281,-3.8800010681152344,-7.732501983642578,-6.81500244140625,-0.6800003051757812,3,-0.016371574096531893,2.1525629752237108,66.56999969482422,3.5217102862638496,65.76000213623047,-1.3000139872588787,65.62999725341797,-0.016371574096531893
12427,2011-05-13,66.62000274658203,67.25,65.94999694824219,67.08999633789061,11700900.0,-0.008483400418407339,2.2911431523849073,-0.4086895371285527,69.21898677533967,77.58195875214669,-0.6757084454114732,-2.1805516666416764,-5.6830437891229195,-5.147703306320132,39.86973275292781,1.3000030517578125,2.8939834389988306,1.7155029296875028,-1.9243846909426878,5.3553905503176935,-0.10444088062759249,3.535446740002598,-1.6799518066406307,67.39134761465638,-7.650801631533341,1.8199438103150947,5,-0.5349998474121094,-3.3100013732910156,-7.215002059936523,-6.510002136230469,-0.1300048828125,4,-0.00045041139979473677,1.0529812701155523,67.19000244140625,2.1525629752237108,66.56999969482422,3.5217102862638496,65.76000213623047,-0.00045041139979473677
12428,2011-05-16,66.37000274658203,66.79000091552734,66.19000244140625,66.41000366210939,11513200.0,-0.0037526266840753886,-1.9999809265864312,0.08510949142090517,61.95289049525476,74.63863719584637,-0.4477061712936603,-1.552564012170265,-5.373877977306364,-4.883078106844351,41.84157015381785,0.5999984741210938,2.69086391393234,1.1750028610229464,-1.886367327357533,4.236373049403419,-0.3556822331672862,2.705687955213179,-1.3327537343750038,52.15320087172023,-20.129541188111205,1.5306850941902361,5,-0.2849998474121094,-3.030000686645508,-6.895002365112305,-6.805002212524414,-0.3000030517578125,0,0.010998880478073625,2.2911431523849073,66.62000274658203,1.0529812701155523,67.19000244140625,2.1525629752237108,66.56999969482422,0.010998880478073625
12429,2011-05-17,66.40000152587889,66.48000335693361,65.86000061035156,66.23000335693361,10784100.0,0.0004519930398587668,2.757571554075686,-4.249856952124425,57.757017608907596,71.51916382452251,-0.5093178174104764,-1.1749773515468434,-5.3218654624734825,-4.893019284595248,43.40759083799842,0.6200027465820455,2.435270767290689,0.9080015182494918,-1.2335451540431137,3.0495481905420974,-0.16277181789681094,1.9787748543957946,-1.2694423642968644,37.82064135607055,-29.827617514061075,1.0707733361463037,5,-0.31499862670897016,-2.969999313354478,-6.9250011444091655,-6.900001525878892,-0.7300033569335795,1,-0.003614425576119351,-1.9999809265864312,66.37000274658203,2.2911431523849073,66.62000274658203,1.0529812701155523,67.19000244140625,-0.003614425576119351
12430,2011-05-18,66.5,66.51000213623047,65.94000244140625,66.16999816894531,9028400.0,0.0015060010816736469,2.257084314238382,1.9412081500766194,60.646409617094484,69.5192970741015,-0.5355140734781969,-1.0275899697793989,-5.346993433067283,-4.9758474790862905,43.38601360800357,0.5699996948242188,2.1297946328256856,0.8174999237060518,-0.9129458316657804,2.547945679077884,-0.04772295397987136,1.682722801391975,-1.2798630950179728,43.87090105433102,-20.737576913795813,0.8652228776859179,5,-0.279998779296875,-3.069997787475586,-7.039999961853027,-7.0,-1.44000244140625,2,-0.0027067715064027498,2.757571554075686,66.40000152587889,-1.9999809265864312,66.37000274658203,2.2911431523849073,66.62000274658203,-0.0027067715064027498
12431,2011-05-19,66.38999938964844,66.52999877929689,65.84999847412111,66.52999877929689,9685100.0,-0.0016541445165648705,8.714332425066148,-0.42423822074263334,56.6600231763772,67.15531061015605,-0.23375689145531453,-0.8011470969580898,-5.151863191463519,-4.8440324384991555,42.27961863209433,0.6800003051757812,1.8065557909045253,0.607499313354495,-1.0374994347985336,2.2524980615075236,-0.21500006072201927,1.4299986874310093,-1.0838678510024096,38.57145192669187,-21.84925502881505,0.822499374076511,5,-0.1699981689453125,-2.9599971771240234,-6.939998626708984,-6.8899993896484375,-1.1399993896484375,3,-0.0015062279716888671,2.257084314238382,66.5,2.757571554075686,66.40000152587889,-1.9999809265864312,66.37000274658203,-0.0015062279716888671
12432,2011-05-20,65.69000244140625,66.33000183105469,65.27999877929689,66.25,12367000.0,-0.01054371071964988,1.9166701987877366,3.999999999999594,45.03819794792499,63.298797432100386,0.5946132129891737,0.02786804419676514,-4.347647461900252,-4.12798608451434,40.78770184212242,1.1100006103515483,1.5140885978065484,-0.1734977722167912,-1.609741190798971,1.2627456463653886,-0.891619481507874,0.5446239370742916,1.6800003051757812,27.152521991318995,-27.51093274288014,0.7181217092910889,5,0.6349983215332031,-2.260000228881836,-6.240001678466797,-6.19000244140625,0.2200012207031392,4,0.012482868996018581,8.714332425066148,66.38999938964844,2.257084314238382,66.5,2.757571554075686,66.40000152587889,0.012482868996018581
12433,2011-05-23,65.55999755859375,65.69000244140625,65.08000183105469,65.19000244140625,12020200.0,-0.001979066493846826,-1.0678115139916204,-0.660708446866485,43.42100923128109,59.97970211297629,0.7975112525603834,0.28677602325549856,-4.115364670097961,-3.9838022324081734,39.558543778394814,0.6100006103515625,1.3290382287800924,-0.3760025024414091,-1.5645890529457347,0.8125840480629165,-0.9702957776935648,0.2182907728107466,1.7682051086425759,33.103223294431785,-15.96431943819502,0.5942932752521626,5,0.6650047302246094,-1.8849964141845703,-6.252497673034668,-6.05999755859375,0.75,0,0.014185484133744763,1.9166701987877366,65.69000244140625,8.714332425066148,66.38999938964844,2.257084314238382,66.5,0.014185484133744763
12434,2011-05-24,65.77999877929689,66.23000335693361,65.5,65.73999786376953,11017700.0,0.0033557234425842797,-1.8077233446308336,0.1081120092379137,51.11111796130136,57.97840473788534,0.6488816964634196,0.1392859694925903,-4.210369642374026,-4.185167442515549,37.86231537022859,0.730003356933608,1.145515805637416,-0.19750137329100426,-1.2956524081220806,0.9006496615400721,-0.7465768907065495,0.351574144124541,1.4582758544921717,48.27575320698379,-0.8441668457057503,0.5490755174155416,5,0.44500350952147016,-2.0449981689453267,-6.117498397827163,-6.279998779296889,0.7399978637695028,1,0.004408648843249985,-1.0678115139916204,65.55999755859375,1.9166701987877366,65.69000244140625,8.714332425066148,66.38999938964844,0.004408648843249985
12435,2011-05-25,66.29000091552734,66.58999633789061,66.06999969482422,66.29000091552734,14767100.0,0.007753149068026044,-1.3636079900124198,0.0,63.333312140584226,56.570996106007264,0.10614740860516747,-0.3309792523094188,-4.565917411023477,-4.671941688326356,37.21795917922694,0.8099975585937216,0.9155201200426859,0.2765007019042969,-0.8125717734325093,1.365573177241103,-0.2680355357641133,0.8210369395727071,0.8619428061523422,80.13268121141154,25.309092922278552,0.5445362376684058,5,-0.125,-1.7049999237060547,-6.507501602172852,-6.790000915527344,1.0100021362304688,2,-0.009352884869802569,-1.8077233446308336,65.77999877929689,-1.0678115139916204,65.55999755859375,1.9166701987877366,65.69000244140625,-0.009352884869802569
12436,2011-05-26,65.51000213623047,65.77999877929689,65.27999877929689,65.58999633789061,12044100.0,-0.011766462038382164,1.173917370175508,-100.0,52.255687619747036,54.68618508871919,0.6959650367933818,0.48407745107709843,-3.610908318176243,-3.888503013080559,36.05241675073528,1.0100021362304545,0.7829461337587276,-0.5099983215332031,-1.5846060902140522,0.5646094471476459,-1.0473022058736348,0.02730556280722851,1.5590639098242178,28.47694499742344,-28.473183733730973,0.5373038843404246,5,0.4249992370605469,-0.2350006103515625,-4.887502670288086,-5.325002670288086,2.1100006103515625,3,-0.006869249930734456,-1.3636079900124198,66.29000091552734,-1.8077233446308336,65.77999877929689,-1.0678115139916204,65.55999755859375,-0.006869249930734456
12437,2011-05-27,66.76999664306639,66.97000122070311,65.59999847412111,65.79000091552734,16385700.0,0.019233620298404475,-1.0147090172671076,-12.250834525514636,59.16398043342793,54.376306192960655,-0.6040361705604766,-0.730683243500394,-4.692794793931398,-5.146158464206707,35.04059190259364,1.459999084472642,0.6709618104820834,0.6974964141845561,-0.4172453812481365,1.8122382096172487,0.14012551646821692,1.2548673119008953,0.219506834388298,89.41774379758274,30.283555523585278,0.5573708977163462,5,-0.7449951171874858,-1.3849945068359233,-5.297495841979966,-5.74999618530272,0.7800064086914205,4,-0.022764665560668917,1.173917370175508,65.51000213623047,-1.3636079900124198,66.29000091552734,-1.8077233446308336,65.77999877929689,-0.022764665560668917
12438,2011-05-31,67.29000091552734,67.33999633789061,66.98999786376953,67.30999755859375,16473800.0,0.007787993089781731,7.750596089654637,-0.020404826780848876,61.57336337383106,54.80034461128548,-1.094961617383433,-1.2286199083261806,-5.039160979474019,-5.660137495268508,33.87274764663258,0.5699996948242188,0.4582169167104837,1.1635005950927706,-0.07684450321366398,2.403845693399205,0.5433280459395462,1.783673144245995,-2.2099990844726562,97.57303487304145,37.33893381357032,0.620172549153218,5,-1.0800018310546875,-1.904998779296875,-5.672499656677246,-6.270000457763672,0.6299972534179688,1,-0.02050820678618115,-1.0147090172671076,66.76999664306639,1.173917370175508,65.51000213623047,-1.3636079900124198,66.29000091552734,-0.02050820678618115
12439,2011-06-01,66.48000335693361,67.29000091552734,66.45999908447266,67.01999664306639,11003400.0,-0.012037413398322983,-1.8620662439820053,27.0041968714217,49.319241077302834,53.541770329086404,-0.30443720251449236,-0.4229818278714106,-4.06973946350972,-4.8471668707049815,32.31233927177455,0.8300018310546875,0.2959850683596983,0.3425029754638871,-0.9066978182125354,1.5917037691403095,-0.28209742137431704,0.9671033723020912,-1.3548016357422057,58.252718437973016,1.8601471605618158,0.6246003968382084,6,-0.2700042724609517,-1.0950012207031392,-4.812502861022963,-5.460002899169936,1.0899963378906108,2,-0.002557247138317509,7.750596089654637,67.29000091552734,-1.0147090172671076,66.76999664306639,1.173917370175508,65.51000213623047,-0.002557247138317509
12440,2011-06-02,66.48000335693361,66.76000213623047,66.27999877929689,66.44000244140625,9582900.0,0.0,-1.66662428211173,-0.07407669049707732,44.07346128813276,52.1432634526148,-0.3437176025176143,-0.37859773844756717,-3.9057389831348672,-4.834423651115998,31.592576031544596,0.48000335693357954,0.21381784047957808,0.3020027160644645,-0.9358504346628678,1.5398558667917968,-0.31692385929919453,0.9209292914281235,-1.3105057434082283,58.252718437973016,6.122436655297079,0.6189265753636637,6,-0.2700042724609517,-1.0950012207031392,-4.3325014114380025,-5.080001831054702,0.7899932861327841,3,0.0006015836960484577,-1.8620662439820053,66.48000335693361,7.750596089654637,67.29000091552734,-1.0147090172671076,66.76999664306639,0.0006015836960484577
12441,2011-06-03,66.08999633789061,66.36000061035156,65.80000305175781,65.83999633789061,10364900.0,-0.005866531277819553,-2.394062702303076,6.249856952124425,45.43884737153794,52.18778005523846,-0.0008284026368983177,0.10168153403371605,-3.350625420078188,-4.4267863890811725,31.431793935880542,0.6800003051757955,0.15263872937940448,-0.14200401306153765,-1.2530525348936266,0.9690445087705513,-0.6975282739775821,0.4135202478545068,-0.8770887498779274,28.160831341940817,-21.128618726494256,0.5555242609160461,6,0.12000274658204546,-0.004993438720688914,-3.7924966812133576,-4.539997100830057,0.9400024414062784,4,0.01830846997904101,-1.66662428211173,66.48000335693361,-1.8620662439820053,66.48000335693361,7.750596089654637,67.29000091552734,0.01830846997904101
12442,2011-06-06,66.05000305175781,66.22000122070311,65.83999633789061,65.87000274658203,8397400.0,-0.0006051337320148731,-2.166534219142001,0.720001220703125,47.14285908913178,52.60131892833299,0.10683621943444166,0.2140833088500642,-3.152579852973389,-4.370972829360461,31.262322975980293,0.3800048828125,0.059890054383942015,-0.2209976196289034,-1.240882883341726,0.7988876440839192,-0.7309402514853076,0.2889450122275008,-0.7945536887475697,16.23383700767912,-31.34283854228329,0.5099426318564091,6,0.2599945068359375,0.034999847412109375,-3.560004234313965,-4.430004119873047,1.5799942016601562,0,0.02376986559098171,-2.394062702303076,66.08999633789061,-1.66662428211173,66.48000335693361,-1.8620662439820053,66.48000335693361,0.02376986559098171
12443,2011-06-07,65.5,66.27999877929689,65.5,66.0,10426800.0,-0.00832707080008488,-2.119995117187557,-2.7777730682829653,42.64704965711386,51.66086689453438,0.723519403638079,0.7945868194332348,-2.446045036649217,-3.811859571284174,30.72925551619403,0.7799987792968892,-0.01638691773575829,-0.7645008087158232,-1.803072698333537,0.2740710809018907,-1.28378675352468,-0.24521486390696623,-0.20285969749214416,0.0,-46.79442660087558,0.5192859448088573,6,0.80999755859375,0.5850028991699219,-2.8274993896484517,-3.7649993896484446,2.160003662109389,1,0.031297756515386466,-2.166534219142001,66.05000305175781,-2.394062702303076,66.08999633789061,-1.66662428211173,66.48000335693361,0.031297756515386466
12444,2011-06-08,66.13999938964844,66.23000335693361,65.18000030517578,65.48999786376953,10020300.0,0.009770983048067672,1.530098997159639,-1.3000030517578125,47.29729420120512,49.87908712349226,0.1564039235577468,0.19448698558406363,-2.9272303953654983,-4.445481229311071,30.002795155878246,1.0500030517578267,0.0483896638473027,-0.14350128173828125,-1.1568087120168684,0.8698061485403059,-0.6501549968775748,0.36315243340101233,1.1999969482421733,60.75936531237023,13.033531496303233,0.5066537151392962,6,0.11999893188476562,-0.054996490478515625,-2.872500419616699,-4.2350006103515625,1.30999755859375,2,0.0269125914079682,-2.119995117187557,65.5,-2.166534219142001,66.05000305175781,-2.394062702303076,66.08999633789061,0.0269125914079682
12445,2011-06-09,66.77999877929689,67.27999877929689,66.16999816894531,66.33000183105469,14054500.0,0.009676434767984299,-1.8831024711174893,0.6923013721140634,52.712094973726984,49.92979905171225,-0.45458414553955606,-0.45215538115013487,-3.397059730794794,-5.069568390832295,28.88864493080004,1.1399993896484517,0.15730303244859556,0.48599815368653765,-0.5440233539252262,1.5160196612983015,-0.029012600119344256,1.0010089074924196,0.516797637939419,76.19045889024943,26.17864748507141,0.5150107538058813,6,-0.5200004577636861,-0.6949958801269673,-3.0224990844726705,-4.799999237060561,0.3099975585937216,3,0.011829903114227713,1.530098997159639,66.13999938964844,-2.119995117187557,65.5,-2.166534219142001,66.05000305175781,0.011829903114227713
12446,2011-06-10,66.08999633789061,66.68000030517578,66.08999633789061,66.48999786376953,9312900.0,-0.010332471608552884,-1.9500085830359675,-0.8888983079583637,52.78546973853935,49.22107564116908,0.3646939546623429,0.15938364185281273,-2.5465546483964587,-4.360319278644624,27.279367575565587,0.6900024414062784,0.19023565799945175,-0.14900398254395952,-1.091317292635921,0.7933093275480019,-0.6201606375899473,0.3221526725020283,1.1900024414062784,43.33317590126733,-9.174847535411068,0.47115665504598103,6,0.17000198364259234,-0.004993438720688914,-2.277496337890611,-4.109996795654283,0.6300048828125,4,0.017854446520815914,-1.8831024711174893,66.77999877929689,1.530098997159639,66.13999938964844,-2.119995117187557,65.5,0.017854446520815914
12447,2011-06-13,66.58999633789061,66.95999908447266,66.26000213623047,66.31999969482422,8146200.0,0.007565441484422397,-2.5898037834771213,-0.6749890327871384,56.8211812116887,48.69305540093104,-0.18274144343224918,-0.3615146703804726,-2.8727417827779718,-4.845314670955979,25.67136915055074,0.8700027465820455,0.12591234002250928,0.35249633789061363,-0.5873551189728516,1.292347794754079,-0.117429390541119,0.8224220663223463,0.6900024414062784,67.14271701101791,11.676968797896265,0.4699257284317359,6,-0.3549957275390483,-0.3699951171874858,-2.744996070861802,-4.609996795654283,-0.34999847412107954,0,0.006607635765192521,-1.9500085830359675,66.08999633789061,-1.8831024711174893,66.77999877929689,1.530098997159639,66.13999938964844,0.006607635765192521
12448,2011-06-14,67.09999847412111,67.36000061035156,66.75,66.94999694824219,11389100.0,0.007658840130319922,-1.2182024996878857,0.555568114385908,58.41836114071062,49.704068741309676,-0.8074407977086224,-0.8580140874086482,-3.2071582944191306,-5.341984364649633,24.09789376593594,0.7700042724609517,0.2012042429919063,0.8259986877441605,-0.1891990442530158,1.8411964197413369,0.31839982174557235,1.3335975537427487,-1.9199981689453267,88.07329817279592,30.38864962257223,0.50759886599859,6,-0.8299980163574361,-0.879997253417983,-3.2549982070922994,-5.11999893188478,-0.6299972534179972,1,0.007898640705651605,-2.5898037834771213,66.58999633789061,-1.9500085830359675,66.08999633789061,-1.8831024711174893,66.77999877929689,0.007898640705651605
12449,2011-06-15,66.16000366210939,67.0,65.70999908447266,67.0,12623500.0,-0.014008864879099137,2.071444141689373,-5.599918620618875,49.21404288883876,50.275244474721454,0.09207070686379382,0.06648765037122928,-2.1201575074532997,-4.390794338559772,22.551141969875783,1.3899993896484517,0.10581702800141102,-0.10199623107908451,-1.1165964163486422,0.9126039541904731,-0.6092963237138633,0.4053038615556943,-0.9364033508300906,27.272979483884356,-26.433167083169934,0.5073000926347789,6,0.10999679565428266,0.06499862670897016,-2.3150033950805806,-4.180004119873061,0.5599975585937216,2,0.022672308297635002,-1.2182024996878857,67.09999847412111,-2.5898037834771213,66.58999633789061,-1.9500085830359675,66.08999633789061,0.022672308297635002
12450,2011-06-16,66.31999969482422,66.34999847412111,65.47000122070311,65.69999694824219,11683900.0,0.002418319586739326,1.5882260543706068,-0.7381017257039181,55.29410591403209,51.37027320166525,-0.10393898106715938,-0.11350441070015904,-2.116974106414858,-4.531525608536725,20.808121073127317,0.8799972534179972,-0.05875340949445729,0.06699981689453693,-0.9418884943212475,1.0758881281103214,-0.4374443387133482,0.5714439725024221,-1.0536713775634752,44.973478762827085,-11.431424311427818,0.5044441556078892,6,-0.049999237060546875,-0.09499740600585938,-2.0774993896484375,-4.340000152587891,-0.06999969482421875,3,0.017038559388083963,2.071444141689373,66.16000366210939,-1.2182024996878857,67.09999847412111,-2.5898037834771213,66.58999633789061,0.017038559388083963
12451,2011-06-17,66.29000091552734,66.94999694824219,66.19000244140625,66.62999725341797,14336400.0,-0.0004523338274263766,-1.8148294667834637,-0.5483787608441518,46.2617144514085,51.27236824191822,-0.047590667702252176,-0.09631974939905774,-1.916266786090418,-4.464038388465923,19.32233657064862,0.7599945068359375,-0.07064344614576612,0.04200096130371378,-0.9650180310685812,1.0490199536760088,-0.4615085348824408,0.5455104574898684,-0.9817991524047898,43.38624125041419,-8.477474223578668,0.5035094961861495,6,-0.020000457763671875,-0.06499862670898438,-1.907501220703125,-4.170001983642578,-0.37000274658203125,4,0.012068116025261366,1.5882260543706068,66.31999969482422,2.071444141689373,66.16000366210939,-1.2182024996878857,67.09999847412111,0.012068116025261366
12452,2011-06-20,66.51000213623047,66.73999786376953,66.06999969482422,66.08000183105469,9309200.0,0.003318769311581038,-1.9777393486258752,-1.2647204021183018,43.62745586915335,51.38130226547816,-0.21845153206862733,-0.2653431017451737,-1.9536805564088553,-4.6372269969869535,18.642425383032332,0.6699981689453125,-0.0396752474641886,0.22100219726561932,-0.7567049364037928,1.1987093309350314,-0.26785136956908673,0.7098557641003254,-1.16076439616333,55.02652123717367,8.575229797529666,0.48885356683470954,6,-0.24000167846679688,-0.29000091552734375,-1.8125,-4.075000762939453,-1.2799987792968608,0,0.0031574060701804463,-1.8148294667834637,66.29000091552734,1.5882260543706068,66.31999969482422,2.071444141689373,66.16000366210939,0.0031574060701804463
12453,2011-06-21,66.48999786376953,66.75,66.16000366210939,66.51999664306639,9811500.0,-0.0003007708888651539,1.4081213215831014,-0.06976455350327598,50.09375706756507,51.69202036174038,-0.048330297967666525,-0.1813933009269988,-1.746911954084453,-4.571328586462229,18.23577580890793,0.5899963378906108,0.010913463940752877,0.1544979095458956,-0.7638861464706963,1.0728819655624875,-0.30469411846240746,0.6136899375541987,-1.1005448662967012,66.66650044878858,20.81127464788534,0.45919202800829684,6,-0.0749969482421875,-0.26999664306640625,-1.7924957275390625,-4.054996490478516,-1.4099960327148438,1,-0.0037599640251488875,-1.9777393486258752,66.51000213623047,-1.8148294667834637,66.29000091552734,1.5882260543706068,66.31999969482422,-0.0037599640251488875
12454,2011-06-22,66.06999969482422,66.62000274658203,66.05000305175781,66.47000122070311,7988100.0,-0.0063167120234510765,-1.5909382531948466,13.33392675483799,46.43475076426623,50.994537671800295,0.40308264600278676,0.2755737876650812,-1.1540744124246771,-4.096714600645164,17.244132834232683,0.5699996948242188,0.044518156661268904,-0.28000030517577557,-1.1701798091301185,0.6101791987785674,-0.7250900571529542,0.16508944680140303,-0.6411357450938198,40.54055447300377,-3.5917089983047035,0.44508975197717193,6,0.345001220703125,0.15000152587890625,-1.357497215270996,-3.634998321533203,-1.279998779296875,2,0.006054208078197121,1.4081213215831014,66.48999786376953,-1.9777393486258752,66.51000213623047,-1.8148294667834637,66.29000091552734,0.006054208078197121
12455,2011-06-23,65.66999816894531,65.73999786376953,64.69000244140625,65.54000091552734,16234800.0,-0.006054208078197454,6.77784057192913,-0.3249918937992448,46.35417908431299,50.279949821330696,0.7030002264654769,0.6606147361357557,-0.5848969628006273,-3.6400366951100267,15.935094890329072,1.3799972534179688,0.15111308122939704,-0.6490016937255803,-1.589726530590454,0.2917231431392935,-1.1193641121580242,-0.17863927529313628,1.69000244140625,43.362748209113434,-2.6745504993745044,0.4703624184324374,6,0.35500335693359375,0.35500335693359375,-0.9124956130981445,-3.234996795654297,-1.2599945068359233,3,0.015989083006466842,-1.5909382531948466,66.06999969482422,1.4081213215831014,66.48999786376953,-1.9777393486258752,66.51000213623047,0.015989083006466842
12456,2011-06-24,65.05999755859375,65.61000061035156,64.83000183105469,65.56999969482422,13186200.0,-0.00928887813857171,1.6440458795081014,-3.9231762427372496,42.18005365885414,48.65315787101574,1.2868573900890539,1.3019238640358424,0.2016402500682517,-2.9900631967396833,15.714226332057063,0.839996337890625,0.16548992924543882,-1.2365020751953182,-2.275130681436792,-0.19787346895384417,-1.7558163783160552,-0.7171877720745812,2.2466030883789045,17.960949305205773,-30.530749607832618,0.5193143031207341,6,0.9650039672851562,0.9650039672851562,-0.23499584197998047,-2.6249961853027344,-1.6299972534179688,4,0.01829084669630543,6.77784057192913,65.66999816894531,-1.5909382531948466,66.06999969482422,1.4081213215831014,66.48999786376953,0.01829084669630543
12457,2011-06-27,65.25,65.61000061035156,65.0,65.29000091552734,7199500.0,0.0029204188216442883,-1.259257689427655,0.07843283917004502,47.90619808306711,47.485139753499794,0.9910015867463358,1.0458285686005695,0.18048206765664077,-3.1384223769486823,14.473401298464214,0.6100006103515625,0.08514769822343737,-0.9704998016357393,-2.0830598782224143,0.14206027495093565,-1.5267798399290768,-0.41421976334240185,2.0042686828613228,27.18437972208231,-26.30762560166477,0.5562800382933352,6,0.595001220703125,0.7750015258789062,-0.42499828338623047,-2.8149986267089844,-1.8400001525878906,0,0.010268171171575746,1.6440458795081014,65.05999755859375,6.77784057192913,65.66999816894531,-1.5909382531948466,66.06999969482422,0.010268171171575746
12458,2011-06-28,65.91000366210939,66.12000274658203,65.37999725341797,65.58999633789061,7724600.0,0.010114998653017349,1.0,-8.00000000000071,48.080170979796904,47.35915398582848,0.16142061258769047,0.2921149390351019,-0.3169353392904526,-3.7553962097936875,12.68840057109975,0.8700027465820312,0.06708287718919337,-0.24149627685545738,-1.2401119226521615,0.7571193689412468,-0.7408040997538166,0.2578115460429018,1.2929796959228383,63.21248848673231,10.200238008276187,0.49930782289835524,6,-0.09000396728517046,0.11499786376951704,-1.0325021743774556,-3.4750022888183736,-4.070003509521499,1,-0.010317103131443184,-1.259257689427655,65.25,1.6440458795081014,65.05999755859375,6.77784057192913,65.66999816894531,-0.010317103131443184
12459,2011-06-29,66.30999755859375,66.58999633789061,65.93000030517578,66.23000335693361,9227000.0,0.006068788867543473,1.0625141562854379,0.24997615868770756,45.913032863450994,46.316812535763916,-0.2403326765024758,-0.1278218958979096,-0.5431189743158598,-4.1102361852608595,11.54696594230695,0.6799926757812216,-0.020923865604004277,0.16699790954589844,-0.8226984436091413,1.1566942627009382,-0.32785026703162146,0.6618460861234183,0.8427261811059594,85.26317480203728,33.72944614111097,0.4948481765775195,6,-0.48999786376953125,-0.28499603271484375,-1.3599958419799805,-3.8749961853027344,-3.5999984741210938,2,-0.018549174676898428,1.0,65.91000366210939,-1.259257689427655,65.25,1.6440458795081014,65.05999755859375,-0.018549174676898428
12460,2011-06-30,66.51999664306639,66.91000366210939,66.25,66.41999816894531,9747200.0,0.0031669294556537775,-2.0000520192124935,1.2500715307582704,54.079701888819244,47.18547780658733,-0.4682167490251743,-0.3527572046419749,-0.6451745478427711,-4.2738807977308895,10.687416785901156,0.6600036621093892,-0.16879217462773966,0.3749973297119027,-0.617723005168429,1.3677176645922344,-0.12136283772825607,0.8713574971520615,0.5834726706674473,81.24967905219404,27.49395076436774,0.4963601674401629,6,-0.7199935913085795,-0.4949951171874858,-1.539995193481431,-4.084995269775376,-5.399997711181619,3,-0.026007152959160118,1.0625141562854379,66.30999755859375,1.0,65.91000366210939,-1.259257689427655,65.25,-0.026007152959160118
12461,2011-07-01,67.30000305175781,67.36000061035156,66.26999664306639,66.48000335693361,9216500.0,0.011725893686928224,1.319170177019193,8.200122072176196,56.39645336449252,48.60425530606946,-1.2179703219387221,-1.0935309005656961,-1.3607526320740249,-5.003644130987794,10.526074114824388,1.0900039672851705,-0.1418016480040052,1.094503402709961,-0.02366214351567919,2.212668948935601,0.5354206295971409,1.653586175822781,-2.6100006103515625,97.457731225552,43.52013119477263,0.5590827731128202,7,-1.2750015258789062,-1.2750015258789062,-1.925002098083496,-4.865001678466797,-5.100002288818359,4,-0.04294203950371056,-2.0000520192124935,66.51999664306639,1.0625141562854379,66.30999755859375,1.0,65.91000366210939,-0.04294203950371056
12462,2011-07-05,67.62000274658203,67.66999816894531,67.25,67.29000091552734,9773600.0,0.004754824373159661,-1.048753256419799,0.4024414071586147,54.85078557133614,49.13281402871069,-1.5242491714687532,-1.3595860742013173,-1.6009610806314356,-5.270071900196811,10.456583204588894,0.4199981689453125,-0.17498360547355674,1.336003112792966,0.0551898624492253,2.6168163631367065,0.6955964876210885,1.9764097379648433,-2.8766003417968733,97.81679465609436,46.206157104433515,0.640406625171872,7,-1.44000244140625,-1.44000244140625,-2.0150012969970703,-5.185001373291016,-7.420001983642578,1,-0.061963949589133094,1.319170177019193,67.30000305175781,-2.0000520192124935,66.51999664306639,1.0625141562854379,66.30999755859375,-0.061963949589133094
12463,2011-07-06,67.55000305175781,67.75,67.37000274658203,67.62999725341797,7100400.0,-0.0010351921322239166,1.3749850988245953,-0.2424053266749896,65.47881613691422,51.24882129233825,-1.4394485984231977,-1.189096296473224,-1.4516279658201086,-5.147161797052419,10.82667951084933,0.37999725341796875,-0.12503118808500346,1.1635032653808537,-0.17972739385929515,2.5067339246210025,0.4918879357607864,1.835118595000921,-2.689536816406246,89.01115484739113,32.90416216818939,0.6716153296200712,7,-1.3300018310546875,-1.3300018310546875,-1.845001220703125,-5.115001678466797,-4.110004425048835,2,-0.061287979530860626,-1.048753256419799,67.62000274658203,1.319170177019193,67.30000305175781,-2.0000520192124935,66.51999664306639,-0.061287979530860626
12464,2011-07-07,67.91999816894531,68.05000305175781,67.40000152587889,67.81999969482422,8415200.0,0.0054773515984003485,2.611036938139821,-1.250071530758226,67.02124378489025,53.54516181462461,-1.6979855525142966,-1.4955801131442001,-1.7634343398345038,-5.457885408550808,11.69256207105519,0.6500015258789205,-0.05943839089493963,1.4444984436035213,-0.05656861052271722,2.94556549772976,0.6939649165403949,2.1950319706666477,-2.886159907714841,92.7775187555631,33.80556586227955,0.7505335270631224,7,-1.4799957275390625,-1.5499954223632812,-2.12249755859375,-5.284996032714844,-4.55999755859375,3,-0.08951705212408778,1.3749850988245953,67.55000305175781,-1.048753256419799,67.62000274658203,1.319170177019193,67.30000305175781,-0.08951705212408778
12465,2011-07-08,67.56999969482422,67.98999786376953,67.19000244140625,67.80999755859375,7866100.0,-0.005153098992295324,1.6666581895400734,-2.4000152590218966,62.748980975163455,55.830598183103426,-1.1735388974460932,-1.141908395285128,-1.3781020091824985,-5.0500489167609715,11.491002059142097,0.7999954223632812,-0.046203697505447394,1.054999923706049,-0.5195821506155767,2.6295819980276747,0.26770888654523617,1.8422909608668618,-2.2948682503515556,73.03361636284949,11.590743077233633,0.7872910371608104,7,-1.0449981689453125,-1.1999969482421875,-1.7724990844726562,-4.834999084472656,-2.980003356933608,4,-0.07192542004294,2.611036938139821,67.91999816894531,1.3749850988245953,67.55000305175781,-1.048753256419799,67.62000274658203,-0.07192542004294
12466,2011-07-11,67.26999664306639,67.41000366210939,66.83000183105469,66.87999725341797,8918900.0,-0.00443988535019646,-1.3674015944195896,-1.6250119210350045,57.45091762058901,56.891122576161415,-0.589021945987696,-0.7894452694331022,-1.0393973712725,-4.69208776633171,11.20645564183938,0.7399978637695312,0.02173357562530498,0.6959968566894332,-0.899819297414254,2.2918130107931205,-0.1019112203624104,1.4939049337412769,-1.7728754700109164,36.065112439651635,-25.107529697410335,0.7979080770518424,7,-0.5549964904785014,-0.8999938964843608,-1.4724960327148295,-4.334995269775376,-2.9099960327148295,0,-0.09142259577941436,1.6666581895400734,67.56999969482422,2.611036938139821,67.91999816894531,1.3749850988245953,67.55000305175781,-0.09142259577941436
12467,2011-07-12,67.02999877929689,67.68000030517578,66.83000183105469,66.90000152587889,10528700.0,-0.003567680626519576,-5.2963632767244055,0.33332681247318646,55.07519686563819,57.66834767458822,-0.07820205088658838,-0.5426134385699584,-0.7736497956985744,-4.393342287187387,10.750842770004908,0.8499984741210938,0.12332291874362511,0.43399887084962074,-1.1748246792886903,2.0428224209879318,-0.37041290421953477,1.2384106459187763,-1.3286470559452255,16.393176076245005,-42.26344347539226,0.8044117750691561,7,-0.039997100830092336,-0.659996032714858,-0.8824977874756001,-4.094997406005874,-2.7699966430664205,1,-0.07205725950049169,-1.3674015944195896,67.26999664306639,1.6666581895400734,67.56999969482422,2.611036938139821,67.91999816894531,-0.07205725950049169
12468,2011-07-13,67.62999725341797,67.98000335693361,67.20999908447266,67.38999938964844,9031700.0,0.008951193272382918,-1.5666874356268674,1.8461764188035168,64.18179598721598,59.69821024389544,-0.4565753463002409,-1.160362249704491,-1.3561921325189132,-4.934818904146944,10.027413683777102,0.9500045776367188,0.3367254362723884,1.0074974060058537,-0.6529133734435391,2.6679081854552464,0.17729201628115732,1.83770279573055,-1.7407534237938194,65.57332966455712,4.434089554337163,0.8302053897246929,7,-0.4799957275390625,-1.2599945068359375,-1.4324970245361328,-4.694995880126953,-4.469997406005859,2,-0.10986243963070708,-5.2963632767244055,67.02999877929689,-1.3674015944195896,67.26999664306639,1.6666581895400734,67.56999969482422,-0.10986243963070708
12469,2011-07-14,67.66000366210939,67.93000030517578,67.47000122070311,67.59999847412111,9636500.0,0.00044368490181923015,-1.8749970197644972,0.25002384207012746,69.3957465794172,61.39999298729521,-0.3072560390208139,-1.1301752111062768,-1.3696458135198242,-4.910644327140176,10.507721771409049,0.45999908447267046,0.5119573614317545,0.9625038146972855,-0.7447926161067784,2.6698002455013494,0.10885559929525357,1.8161520300993175,-1.597899094714549,71.55212670100029,7.82702193747248,0.8536482154020345,7,-0.5000038146972798,-1.290000915527358,-1.4625034332275533,-4.6500015258789205,-4.520004272460952,3,-0.062370747960270645,-1.5666874356268674,67.62999725341797,-5.2963632767244055,67.02999877929689,-1.3674015944195896,67.26999664306639,-0.062370747960270645
12470,2011-07-15,67.44999694824219,67.94999694824219,66.98999786376953,67.73000335693361,10245100.0,-0.003103853125931866,1.6666878596178911,-4.666369993642958,75.2642054802475,63.496409889045765,0.05424931648427389,-0.8760888628532655,-1.1261648855925728,-4.639782876509059,11.031656081909674,0.9599990844726562,0.6489796913190276,0.6959972381591797,-1.0333464809520336,2.425340957270393,-0.16867462139641987,1.5606690977147792,-1.228860502098314,53.91254735193952,-14.956936922178812,0.8646718595556061,7,-0.0099945068359375,-1.0799942016601562,-1.277496337890625,-4.439994812011719,-4.159996032714844,4,-0.06063745771595941,-1.8749970197644972,67.66000366210939,-1.5666874356268674,67.62999725341797,-5.2963632767244055,67.02999877929689,-0.06063745771595941
12471,2011-07-18,67.08999633789061,67.34999847412111,66.55000305175781,67.16999816894531,10361000.0,-0.005337296169602879,2.636322652240085,0.28571428571432195,68.77543775515586,65.04359346502574,0.42614099470569045,-0.47756671030937525,-0.7149062339181143,-4.216251613296279,10.819098855881954,0.899993896484375,0.7752856477885643,0.29599685668944176,-1.4251465997125763,2.01714031309146,-0.5645748715115673,1.1565685848904508,-0.7225505632976166,37.761760202310924,-34.87776399969127,0.8605717282010074,7,0.2100067138672017,-0.7199935913085795,-0.9174957275390483,-3.9399948120117045,-2.1199951171875,0,-0.037263379586563894,1.6666878596178911,67.44999694824219,-1.8749970197644972,67.66000366210939,-1.5666874356268674,67.62999725341797,-0.037263379586563894
12472,2011-07-19,66.72000122070311,67.22000122070311,66.15000152587889,67.09999847412111,13677400.0,-0.00551490739877325,2.451596628314931,4.749856952126157,58.785221815100265,64.29986076260197,0.732025498097812,-0.09595182886179998,-0.30527730361986016,-3.7819969799930107,10.71996779459707,1.0699996948242188,0.8303417094215888,-0.08449821472169106,-1.8009024462188137,1.6319060167754316,-0.9427003304702595,0.7737039010268774,1.3300018310547017,31.147493141889438,-40.92123552151358,0.8582021157485622,7,0.3800010681152486,-0.34999847412107954,-0.5475006103515483,-3.5699996948242045,-1.1900024414062216,1,-0.03537171113868687,2.636322652240085,67.08999633789061,1.6666878596178911,67.44999694824219,-1.8749970197644972,67.66000366210939,-0.03537171113868687
12473,2011-07-20,66.23999786376953,66.90000152587889,66.05999755859375,66.56999969482422,8912600.0,-0.007194294786443067,-1.4347854931445851,0.8684321480915688,49.253736199203225,62.325693253081184,1.124964790223217,0.3840524084127992,0.19799367757610753,-3.2301329572821658,10.643315398993744,0.840003967285142,0.7998696039720699,-0.5520015716552678,-2.2816399484544547,1.1776368051439192,-1.4168207600548612,0.31281761674432573,1.7720051574707014,9.523828746276127,-58.361170947066896,0.8648191883995936,7,0.7849998474121094,0.1300048828125,-0.0124969482421875,-3.024995803833008,-1.6899948120117188,2,-0.029891240812102038,2.451596628314931,66.72000122070311,2.636322652240085,67.08999633789061,1.6666878596178911,67.44999694824219,-0.029891240812102038
12474,2011-07-21,66.47000122070311,66.79000091552734,66.12999725341797,66.44999694824219,11394100.0,0.0034722730125476,1.0,-0.060618671105519426,49.46926464847388,60.85016921678234,0.7461106628411898,0.19558016664045397,-0.009780755138592667,-3.41494950198485,10.695597150417658,0.660003662109375,0.7583998345060081,-0.34199829101564205,-2.045538351730073,1.361541769698789,-1.1937683213728576,0.5097717393415735,1.4639215820312614,21.69332246110547,-42.66283918590496,0.8517700303572145,7,0.5499992370605611,-0.09999847412107954,-0.22500038146971235,-3.2549991607665874,-2.1900024414062216,3,-0.04979692060333607,-1.4347854931445851,66.23999786376953,2.451596628314931,66.72000122070311,2.636322652240085,67.08999633789061,-0.04979692060333607
12475,2011-07-22,66.72000122070311,66.79000091552734,66.48999786376953,66.69000244140625,7721000.0,0.003761095161859851,2.5294856835113544,1.499618611747113,43.062192223872835,59.25142195048054,0.40550140125455414,0.029805218677822154,-0.26030113419824374,-3.6060345505624554,10.598738078692671,0.31999969482423296,0.6682805549436353,-0.14449844360352415,-1.7624180178130047,1.4734211306059564,-0.9534582307082644,0.6644613435012161,1.1389645722656354,51.16303827114328,-8.633968980885243,0.8089597871047379,7,0.2999992370605611,-0.34999847412107954,-0.47249984741209516,-3.5049991607665874,-0.8600006103515483,4,-0.05365710080268715,1.0,66.47000122070311,-1.4347854931445851,66.23999786376953,2.451596628314931,66.72000122070311,-0.05365710080268715
12476,2011-07-25,66.25,66.43000030517578,66.01000213623047,66.20999908447266,10247700.0,-0.007044382675419847,1.099982833927788,1.3334181078337954,34.18014141659742,56.92974912280935,0.7996970724788071,0.6256046124208439,0.1837199234825988,-3.0810096924888484,10.709331659704608,0.709999084472642,0.5161160355220176,-0.6739997863769531,-2.087057650374959,0.7390580776210527,-1.380528718375956,0.03252914562204978,1.537007063593748,19.834549203326905,-33.701067770102895,0.7065289319990022,7,0.7450027465820312,0.12000274658203125,-0.002498626708984375,-2.9399986267089844,-0.48000335693360796,0,-0.0446792314637382,2.5294856835113544,66.72000122070311,1.0,66.47000122070311,-1.4347854931445851,66.23999786376953,-0.0446792314637382
12477,2011-07-26,65.91999816894531,66.31999969482422,65.87000274658203,66.16999816894531,10008300.0,-0.004981159714033012,-1.571478397349261,-6.249856952126645,32.24400038562409,53.38110516707692,1.0679984172183765,1.0628684782048907,0.5017468919129442,-2.7011766393621457,10.88482050899227,0.4499969482421875,0.3897518301629219,-1.037501525878909,-2.3080404574456566,0.23303740568783837,-1.6727709916622757,-0.40223206009554247,1.7603885990066317,4.853930253918469,-42.36865006895611,0.6352694657833714,7,0.9900016784667969,0.45000457763671875,0.3275032043457031,-2.609996795654297,-0.1199951171875,1,-0.014411361872424089,1.099982833927788,66.25,2.5294856835113544,66.72000122070311,1.0,66.47000122070311,-0.014411361872424089
12478,2011-07-27,65.23000335693361,65.87000274658203,65.13999938964844,65.76000213623047,12810400.0,-0.010467154599175355,-1.0563280393716017,2.119995117187443,22.60704046988252,48.18236004379529,1.5441346364962385,1.7911399984209453,1.1795616258487058,-1.9650167006377401,11.946088213889073,0.779998779296875,0.29068569239407793,-1.693496322631816,-3.11006402232357,-0.27692862294006204,-2.401780172477686,-0.9852124727859461,2.3055526893087404,5.454780851625459,-34.518059947621644,0.7082838498458738,7,1.3149948120117045,1.1399993896484233,1.0149974822997905,-1.9200019836425923,0.09999847412107954,2,0.0045990404250284556,-1.571478397349261,65.91999816894531,1.099982833927788,66.25,2.5294856835113544,66.72000122070311,0.0045990404250284556
12479,2011-07-28,65.08000183105469,65.62000274658203,64.77999877929689,65.23000335693361,9920400.0,-0.0022995786932299422,-1.2399877930929721,0.28302239880236063,23.566982154398218,42.43822411870093,1.4412374523625147,1.9439351710377935,1.3144218177108655,-1.7587153063967165,13.072881034964896,0.840003967285142,0.21013315526441545,-1.7819980621337947,-3.4027911894661003,-0.16120493480148923,-2.5923946257999404,-0.9716014984676491,2.2159985495282655,14.925509100225243,-20.00343919337469,0.8103965636661499,7,0.9849967956543111,1.2900009155273438,1.2374992370605469,-1.7700004577636719,-1.0100021362304688,3,-0.008143804001000676,-1.0563280393716017,65.23000335693361,-1.571478397349261,65.91999816894531,1.099982833927788,66.25,-0.008143804001000676
12480,2011-07-29,64.79000091552734,64.93000030517578,64.12999725341797,64.73999786376953,16829000.0,-0.004456068029625726,3.8484764414851806,-0.33335028737090583,23.617135250957645,37.42063495156779,1.4686856440265643,2.2110452323614567,1.5823756388199115,-1.4184790734220627,14.13134337504578,0.9500045776367188,0.00044671341615298843,-1.9854991912841768,-3.849545638475192,-0.12145274409316187,-2.9175224148796843,-1.0534759676886694,2.204079272901282,28.69577332103786,-5.8379086268988125,0.9320232235955048,7,0.8849983215332031,1.2999992370605469,1.5275001525878906,-1.4499988555908203,-0.15000152587890625,4,-0.007871617981536905,-1.2399877930929721,65.08000183105469,-1.0563280393716017,65.23000335693361,-1.571478397349261,65.91999816894531,-0.007871617981536905
12481,2011-08-01,64.41000366210939,65.33000183105469,63.65999984741211,65.27999877929689,15842200.0,-0.00586506016435151,2.4432987258141643,-17.398840402807444,22.933999590157313,33.43716581546302,1.5964289218500625,2.491152440764367,1.9390018242052491,-0.9849963920614044,14.935844941279178,1.6700019836425781,-0.2690119954008168,-2.2209964752197067,-4.343931075900102,-0.09806187453931159,-3.282463775559904,-1.1595291748795091,2.1831049154177435,28.195633748887317,-8.276092249639916,1.0614673003401975,8,0.8699970245361186,1.4449977874755717,1.614997863769517,-0.9800014495849751,1.019996643066392,0,0.022511983632989008,3.8484764414851806,64.79000091552734,-1.2399877930929721,65.08000183105469,-1.0563280393716017,65.23000335693361,0.022511983632989008
12482,2011-08-02,63.43000030517578,64.34999847412111,63.43000030517578,64.11000061035156,17118300.0,-0.015215079975381518,-1.7058757531219213,0.781613932931107,9.770271178810816,29.050114146530525,2.302835036156111,3.3109084607715573,2.9063309740688226,0.05595077784019509,15.55507046241039,0.980003356933608,-0.5973950121245934,-2.991499710083005,-5.496148503848445,-0.4868509163175645,-4.243824106965732,-1.7391753132002776,2.6938108755329466,0.0,-31.436024279487114,1.252324396882722,8,1.6800003051757812,2.3100013732910156,2.595001220703125,1.9073486328125e-06,1.5199966430664062,1,0.03689100309999005,2.4432987258141643,64.41000366210939,3.8484764414851806,64.79000091552734,-1.2399877930929721,65.08000183105469,0.03689100309999005
12483,2011-08-03,63.40999984741211,63.52999877929688,61.86000061035156,63.36999893188477,17660300.0,-0.0003153154290942428,10.92861035422288,-0.05882484937561364,9.213097637747765,24.577206700894294,2.1000239674631302,3.1672331509449094,2.917354590156421,0.13612012028705323,16.466126605337998,1.6699981689453196,-0.8925998283988292,-2.8045000076294,-5.585512482723189,-0.023487532535618527,-4.1950062451762875,-1.413993770082513,2.2289253757006833,41.2233605434723,14.24782971976358,1.390506237546891,8,0.9150009155273438,1.5450019836425781,2.5250015258789062,0.020002365112304688,0.22999954223632812,2,0.037691266521005184,-1.7058757531219213,63.43000030517578,2.4432987258141643,64.41000366210939,3.8484764414851806,64.79000091552734,0.037691266521005184
12484,2011-08-04,61.84000015258789,63.15999984741211,61.81000137329102,62.61000061035156,23485600.0,-0.024759496902731715,-2.2530161458597036,-19.249570856383354,7.3059832652744205,20.604294594383358,3.2901888582836705,4.4885079676808175,4.452856444657343,1.7667116388634412,17.15680441193978,1.5999984741210866,-1.1610239470164743,-4.070499801635748,-7.350931374352726,-0.790068228918777,-5.71071558799423,-2.430284015277266,3.0431401479726503,0.8522379373759171,-21.777569348085038,1.6402157863584867,8,2.280000686645508,3.0900020599365234,4.082500457763672,1.5900020599365234,1.75,3,0.056435990780325795,10.92861035422288,63.40999984741211,-1.7058757531219213,63.43000030517578,2.4432987258141643,64.41000366210939,0.056435990780325795
12485,2011-08-05,62.709999084472656,63.43000030517578,61.04999923706055,62.11999893188477,24037800.0,0.01406854672927027,1.3448256422495035,-0.7662335088753494,19.067824006724123,18.925148215508543,2.002093797415597,3.4106049758611903,3.541316456684882,0.9733573432731006,18.304654040944758,2.3800010681152344,-1.3418830707458937,-2.957500839233404,-6.434466692029261,0.5194650135624528,-4.6959837656313255,-1.2190179128354757,1.5585134306339796,38.7850196572657,17.322878393860364,1.7384829263979267,8,0.9750003814697266,1.8400020599365234,3.2125015258789062,0.9650020599365234,0.9000015258789062,4,0.021687141288578182,-2.2530161458597036,61.84000015258789,10.92861035422288,63.40999984741211,-1.7058757531219213,63.43000030517578,0.021687141288578182
12486,2011-08-08,61.11999893188477,62.58000183105469,61.04999923706055,61.79999923706055,32423200.0,-0.025354810649033777,-2.731715032704063,-1.1525425920537955,16.26507436125698,17.149711990578865,3.1155056293753134,4.760302193507691,5.095588665011995,2.6446275273999618,19.999102965317146,1.6599998474121094,-1.604579785578295,-4.240001106262206,-8.177533883464939,-0.3024683290594652,-6.208767494863572,-2.271234717660839,2.5048109276126453,2.1212033638703907,-17.36746076473114,1.9687663886013689,8,2.3400020599365163,3.430002212524407,4.792503356933587,2.6150016784667898,2.6100006103515554,0,0.05759163153269253,1.3448256422495035,62.709999084472656,-2.2530161458597036,61.84000015258789,10.92861035422288,63.40999984741211,0.05759163153269253
12487,2011-08-09,62.20000076293945,62.36999893188477,59.08000183105469,61.709999084472656,36288000.0,0.01767018733521719,6.927722804130795,-0.7205903802353967,27.30340069341713,17.671529793193823,1.6230058103559628,3.4782262469070417,3.951052369021326,1.645496375865747,21.771091044656426,3.2899971008300852,-1.8576330669700667,-2.918499374389654,-7.014069159228725,1.1770704104494172,-4.966284266809197,-0.8707144819701185,1.2299995422363281,70.1123836302226,47.324090531120085,2.0477848924195374,8,0.15000152587890625,1.3650016784667969,3.825000762939453,2.385000228881836,2.200000762939439,1,0.05192925245365676,-2.731715032704063,61.11999893188477,1.3448256422495035,62.709999084472656,-2.2530161458597036,61.84000015258789,0.05192925245365676
12488,2011-08-10,60.20000076293945,61.959999084472656,60.0099983215332,61.61999893188477,32688900.0,-0.032154340441610696,-1.1666638409697792,-2.897945520081602,20.618560018190408,17.343927333615174,3.1675690133318,5.1574754957808295,5.845183311772416,3.708532644555163,23.338856195494255,2.19000244140625,-2.1071687603815548,-4.546999549865717,-9.014397527639574,-0.07960157209186036,-6.780698538752645,-2.3133005609787887,2.3800010681152344,25.747110913896552,2.703807238761378,2.2336989888869265,8,2.0050010681152344,3.365001678466797,5.979999542236328,5.224998474121094,4.389995574951158,2,0.07890359011800774,6.927722804130795,62.20000076293945,-2.731715032704063,61.11999893188477,1.3448256422495035,62.709999084472656,0.07890359011800774
12489,2011-08-11,63.43999862670898,64.19000244140625,60.13000106811523,60.18000030517578,33514400.0,0.05382056183899819,-1.4166697888176978,-2.295776426215047,37.994133855662014,18.941371623026775,-0.3682537321257584,1.6707769321084598,2.5608952957716653,0.5468999428648473,23.98206411777316,4.060001373291023,-2.266054299294865,-1.0960014343261761,-5.37891866580572,3.186915797153368,-3.237460050065941,1.045457181413596,-4.35999679565429,85.32282338327015,63.116840064186036,2.141458615739771,8,-1.2349967956542898,0.12500381469727273,2.7800025939941477,2.135002136230476,0.7000007629394602,3,0.003152597214200803,-1.1666638409697792,60.20000076293945,6.927722804130795,62.20000076293945,-2.731715032704063,61.11999893188477,0.003152597214200803
12490,2011-08-12,63.36000061035156,63.9900016784668,62.9000015258789,63.61000061035156,42324600.0,-0.0012610028072058688,1.1584115785259577,-0.07668715604811219,39.110775731964964,20.73879119433873,-0.5726538402202408,1.5058580959810968,2.5947604089638503,0.7062322159092957,25.34640157914099,1.0900001525878977,-2.328376066335352,-0.9714996337890653,-5.054487404701675,3.111488137123537,-3.01299351924537,1.0699942516672394,-4.177798767089847,83.75730465915572,58.72112075077699,2.041493885456302,8,-1.6450004577636648,0.17499923706054688,3.045001983642578,2.365001678466797,0.8600006103515483,4,0.003630043245276493,-1.4166697888176978,63.43999862670898,-1.1666638409697792,60.20000076293945,6.927722804130795,62.20000076293945,0.003630043245276493
12491,2011-08-15,64.58999633789061,64.62000274658203,63.61000061035156,63.849998474121094,39362000.0,0.019412811169356115,1.5249716285678865,-2.959991455078068,45.30697699711778,24.68731406303951,-1.9829622451769637,0.0832328990641571,1.3445462910583075,-0.4353537772106364,27.127298717004045,1.2600021362304688,-2.3756544898541136,0.38349609374998295,-3.491695390388287,4.258687577888246,-1.554099648319152,2.321091835819118,-5.3076384826660075,99.45836816367088,68.90041970332791,1.9375957420691317,8,-2.7399940490722514,-1.059993743896463,1.857505798339858,1.1350059509277486,-1.4599952697753835,0,-0.015172562054538319,1.1584115785259577,63.36000061035156,-1.4166697888176978,63.43999862670898,-1.1666638409697792,60.20000076293945,-0.015172562054538319
12492,2011-08-16,64.36000061035156,64.70999908447266,63.68999862670898,63.77000045776367,13142100.0,-0.0035608567979453776,-1.719987386131833,0.7972998051405925,46.82712148496707,28.866650046063874,-1.79604621856069,0.13424052079403737,1.552523498774292,-0.12233795322430296,29.000533809902663,1.020000457763679,-2.4186717485632485,0.2715003967285128,-3.4208434030025074,3.963844196459533,-1.5746715031369973,2.117672296594023,-4.86413695947266,92.55322516368702,56.39010564825263,1.8461718998655114,8,-2.4650001525878906,-0.8299980163574148,2.1825008392333984,1.3650016784667969,-2.44000244140625,1,-0.009788705129594177,1.5249716285678865,64.58999633789061,1.1584115785259577,63.36000061035156,-1.4166697888176978,63.43999862670898,-0.009788705129594177
12493,2011-08-17,64.26000213623047,64.84999847412111,63.79999923706055,64.55999755859375,11847600.0,-0.00155373637620837,1.3863693505457186,-0.5084666860634274,46.998534440099135,33.276933509933286,-1.7464533029321885,0.08252828361617048,1.6466184428723523,0.061740312765692806,30.815131970102616,1.049999237060561,-2.4365527427319122,0.2705017089843764,-3.2824989386528785,3.8235023566216384,-1.5059986148342546,2.0470020328030074,-4.4512903593359425,87.50007071741378,46.64083284474243,1.7765003238186308,8,-2.295001983642571,-0.729999542236321,2.4200000762939453,2.1100006103515625,-2.670001983642578,2,0.0021786396668899144,-1.719987386131833,64.36000061035156,1.5249716285678865,64.58999633789061,1.1584115785259577,63.36000061035156,0.0021786396668899144
12494,2011-08-18,63.15999984741211,63.58000183105469,62.02000045776367,63.18999862670898,23376400.0,-0.01711799334345443,2.851830572012546,0.0999974568296602,44.3676495516607,36.088025237148464,-0.49116982470238923,0.9716563431000793,2.707181111138013,1.236128035682171,33.11047079756403,2.240001678466797,-2.3133298527444737,-0.6640005111694336,-4.034163592685658,2.706162570346798,-2.349082051927553,1.0210810295886787,-2.9479851347394543,40.28269218067369,-2.0277678130630505,1.6850815407581146,8,-1.1949996948242116,0.3549995422363281,3.6000022888183594,3.210002899169922,-0.4700012207031321,3,0.022640856458727487,1.3863693505457186,64.26000213623047,-1.719987386131833,64.36000061035156,1.5249716285678865,64.58999633789061,0.022640856458727487
12495,2011-08-19,63.13999938964844,63.77999877929688,62.7400016784668,62.90999984741211,19394800.0,-0.00031666335991120675,-2.649139009911617,-7.666963377417889,45.499628262838385,39.33630900399084,-0.45120874980490555,0.7480534369625005,2.6660641319164995,1.3314721517599537,35.45568456841538,1.0399971008300852,-2.18491711515469,-0.5050008773803683,-3.5962691184833346,2.586267363722598,-2.0506349979318514,1.040633243171115,-2.5569459760599074,39.575961728988965,-4.3332152581945635,1.5456341205514816,8,-1.1749992370605398,0.375,3.625001907348633,3.2300033569335938,0.6800003051757812,4,0.01583782086896801,2.851830572012546,63.15999984741211,1.3863693505457186,64.26000213623047,-1.719987386131833,64.36000061035156,0.01583782086896801
12496,2011-08-22,63.290000915527344,64.09999847412111,63.0099983215332,63.9900016784668,13689300.0,0.002375697296941981,1.3695800904751807,-3.043487635380558,49.47289351299957,41.79958598394444,-0.2917000438472144,0.38464715666491145,2.4776723349990846,1.2558966980913624,37.199567150416456,1.0900001525879048,-1.8400191916064514,-0.20699939727783345,-3.046296310226495,2.632297515670821,-1.6266478537521607,1.2126490591964938,-2.365591897096209,44.876372719099024,-4.397534791781126,1.419648456474328,8,-0.8600025177001882,-0.07500076293944602,3.615001678466797,3.0800018310546875,-0.04000091552734375,0,0.01469426910606364,-2.649139009911617,63.13999938964844,2.851830572012546,63.15999984741211,1.3863693505457186,64.26000213623047,0.01469426910606364
12497,2011-08-23,64.97000122070311,64.98999786376953,63.41999816894531,63.52000045776367,14879000.0,0.026544482238482603,1.1073905574344651,-2.071427403665355,55.220891276211034,45.644289457057845,-1.7181347543533079,-1.444219606440079,0.761893024336473,-0.33707708048349616,38.56056304681798,1.6999969482421875,-1.5772164309032988,1.5205007553100458,-1.1763325304512904,4.217334041071382,0.17208411242937416,2.8689173981907174,-3.7315450458167803,99.32671176661691,47.008901071196476,1.3484166428806694,8,-2.410001754760728,-1.8199996948242116,1.865001678466811,1.4000015258789205,-1.0699996948242116,1,-0.028320765245753998,1.3695800904751807,63.290000915527344,-2.649139009911617,63.13999938964844,2.851830572012546,63.15999984741211,-0.028320765245753998
12498,2011-08-24,65.52999877929689,65.69999694824219,64.83999633789061,65.37999725341797,14523000.0,0.008619325043437653,2.5102218762164847,0.10344927376095833,63.24480106734941,48.44991914724533,-1.6120908632449016,-2.0876234413221226,0.15544458659893223,-0.8097403859994898,38.96954825232376,0.8600006103515767,-1.0785147473450323,2.0654985427856616,-0.6759994817432045,4.806996567314528,0.6947495305212357,3.4362475550500946,-3.9163884355222365,95.38048013401249,35.042669558623835,1.3707490122644312,8,-1.6700000762939595,-2.5399971008300994,1.205003738403306,0.840003967285142,-1.840000152587912,2,-0.055089282429409914,1.1073905574344651,64.97000122070311,1.3695800904751807,63.290000915527344,-2.649139009911617,63.13999938964844,-0.055089282429409914
12499,2011-08-25,64.55000305175781,65.48999786376953,64.19999694824219,65.48999786376953,13134400.0,-0.014954917530819345,1.744697947356887,-6.266568333247969,56.552727375480174,50.38791377430258,-0.5119160496941362,-1.2114831223135596,1.1069475610992043,0.24223928613592705,39.20637029830432,1.3300018310547017,-0.7491975072052952,1.1120027542114244,-1.5734171487572866,3.7974226571801424,-0.23070719727293465,2.4547127056957834,-2.4460263154470567,61.148792762373624,-1.8361818079740644,1.3427099514843577,8,-0.6900043487548828,-1.6150016784667969,2.1474971771240234,1.8199996948242188,-2.470001220703125,3,-0.045855968384641566,2.5102218762164847,65.52999877929689,1.1073905574344651,64.97000122070311,1.3695800904751807,63.290000915527344,-0.045855968384641566
12500,2011-08-26,64.27999877929689,64.56999969482422,62.5,63.54999923706055,14150600.0,-0.004182870018525464,2.1603015646066694,-0.7765995438571012,62.42139303139426,52.28951555588886,-0.10916601228129252,-1.0346953466804507,1.3395762089618017,0.5889767753423456,39.238839371633524,2.0699996948242188,-0.10064608679113718,0.8674985885620288,-1.7731783950436864,3.508175572167744,-0.4528399032408288,2.1878370803648863,1.4199981689452983,55.62501490117585,-14.436753180546269,1.3203384918028591,8,-0.4200000762939595,-1.3449974060058736,2.4150028228759624,2.090003967285142,-2.1100006103515767,4,-0.02473553489083158,1.744697947356887,64.55000305175781,2.5102218762164847,65.52999877929689,1.1073905574344651,64.97000122070311,-0.02473553489083158
12501,2011-08-29,65.86000061035156,65.91999816894531,64.55999755859375,64.63999938964844,12867900.0,0.02457999161573654,1.0298572046733017,1.6712355968959516,63.84267276018381,54.180132364246276,-1.6651844916382856,-2.635627215122156,-0.2592449935044101,-0.9020898035510072,38.52117241877404,1.6399993896484233,0.19425819607345574,2.3750005722045913,-0.45389921381647014,5.20390035822566,0.960550679194057,3.7894504652151255,-3.3600006103515625,98.24568448198167,27.02580593078943,1.414449893010534,8,-1.8900012969970703,-3.104999542236328,0.8350009918212891,0.5100021362304688,-3.5100021362304688,0,-0.030974808633796203,2.1603015646066694,64.27999877929689,1.744697947356887,64.55000305175781,2.5102218762164847,65.52999877929689,-0.030974808633796203
12502,2011-08-30,65.76999664306639,66.04000091552734,65.19000244140625,65.81999969482422,11183000.0,-0.0013665952998946906,2.469342633824308,-0.040986066988530044,74.6242217557938,57.24965317710124,-1.5132762515714404,-2.4889371753091467,-0.19658664825959704,-0.7198969728954552,37.5625797359668,0.8499984741210938,0.48980753002399524,2.1679967880248867,-0.8392613395448194,5.1752549155946,0.6643677242400372,3.6716258518097433,-3.269996643066392,92.37276263752801,14.764690137910861,1.503629063784855,8,-1.7399959564208842,-3.069995880126939,0.9125061035156392,0.6000061035156392,-2.9599952697753693,1,-0.0383152922561697,1.0298572046733017,65.86000061035156,2.1603015646066694,64.27999877929689,1.744697947356887,64.55000305175781,-0.0383152922561697
12503,2011-08-31,65.80000305175781,66.23000335693361,65.33999633789061,66.02999877929689,14555300.0,0.00045623248020310037,1.8253972098430165,4.599633811411855,64.56792443322333,59.49412816394153,-1.454854149529183,-2.4566643909774797,-0.25350891323196834,-0.6562847625813362,35.54701330883097,0.8900070190429972,0.6114891713181478,2.078503036499022,-1.0826378352256114,5.2396439082236625,0.49793260063670175,3.6590734723613423,-3.15840301513672,88.47185205942299,11.350560194979096,1.5805704358623187,8,-1.4350013732910156,-3.1450004577636648,0.8399982452392578,0.5699996948242188,-2.6700019836425852,2,-0.02887540178963799,2.469342633824308,65.76999664306639,1.0298572046733017,65.86000061035156,2.1603015646066694,64.27999877929689,-0.02887540178963799
12504,2011-09-01,65.33000183105469,66.13999938964844,65.11000061035156,65.66000366210939,11141100.0,-0.007142875363294832,-1.675306660325387,1.4348172228487757,61.60188425254448,61.28326771835332,-0.720428024316405,-1.804302546553778,0.19709991712474562,-0.10083440618491579,33.449281120740324,1.029998779296875,0.7172847306566368,1.4340017318725558,-1.674698654026443,4.5427021177715545,-0.12034846107694364,2.988351924822055,-2.4730975952148455,75.87129448004569,-0.3936254952297844,1.5543501929495,9,-0.9650001525878906,-2.6749992370605398,1.1274986267089844,1.0400009155273438,-0.9000015258789062,3,-0.025103369943059395,1.8253972098430165,65.80000305175781,2.469342633824308,65.76999664306639,1.0298572046733017,65.86000061035156,-0.025103369943059395
12505,2011-09-02,64.06999969482422,65.0,63.90999984741211,64.83000183105469,13713600.0,-0.019286730459442958,-1.0185153788553103,2.303023997780453,46.948380770729045,61.00276630254548,0.7659116508291532,-0.46081467665536735,1.4355637166514725,1.2368801710624382,31.123072297345256,1.4200019836425781,0.8023376482681002,0.10599956512451314,-2.952561613410765,3.1645607436597842,-1.4232810241431224,1.6352801543921487,-1.0107095117187512,6.8965347145146945,-63.69022649005644,1.529280589267636,9,0.2950019836425781,-1.414997100830071,2.147500991821289,2.3000030517578125,-0.1100006103515625,4,-0.031059745173220077,-1.675306660325387,65.33000183105469,1.8253972098430165,65.80000305175781,2.469342633824308,65.76999664306639,-0.031059745173220077
12506,2011-09-06,64.63999938964844,64.75,62.5,63.16999816894531,15848300.0,0.008896514711085102,1.6627180468778215,-1.9342066957787483,51.58012572117454,60.598236796430314,0.45544236071623345,-0.7943081433042636,0.8698702090796928,0.7541252227254915,28.923147445950082,2.25,1.045270423884773,0.4999992370605497,-2.2600310952918363,3.2600295694129358,-0.8800159291156433,1.8800144032367427,1.5900039672851705,57.37258615787697,-10.00448265980063,1.3800151661761944,9,-0.2749977111816406,-1.9849967956542898,1.2425003051757812,1.4500007629394531,-0.30999755859375,1,-0.0382116529088129,-1.0185153788553103,64.06999969482422,-1.675306660325387,65.33000183105469,1.8253972098430165,65.80000305175781,-0.0382116529088129
12507,2011-09-07,65.43000030517578,65.44999694824219,64.69000244140625,65.04000091552734,10759700.0,0.012221548932345172,2.534918381831086,0.2653054869314289,56.12563311869876,59.80721813546913,-0.29328805874710895,-1.4017887874193349,0.08731886100298425,0.05014236223092894,25.64508720670341,0.80999755859375,1.3078488164276934,1.128500175476077,-1.529684928701812,3.786685279653966,-0.20059237661286033,2.4575927275650216,0.7254029846191514,78.55221630643518,13.153789221966036,1.3290925520889434,9,-1.0649986267089844,-2.7749977111816335,0.13750076293945312,0.4250011444091797,-1.1999969482421733,2,-0.047073235773942734,1.6627180468778215,64.63999938964844,-1.0185153788553103,64.06999969482422,-1.675306660325387,65.33000183105469,-0.047073235773942734
12508,2011-09-08,64.94999694824219,65.93000030517578,64.83999633789061,64.95999908447266,15551500.0,-0.007336135636478391,-8.478157030549255,-0.025646543291991078,60.02235843467032,60.192732697601365,0.1070470496506033,-0.5772790895788518,0.5480705524010716,0.6056235754486323,22.057182021649304,1.0900039672851705,1.499053928124276,0.41099700927733807,-1.4262424020164417,2.2482364205711107,-0.5076226963695518,1.329616714924228,1.1322982757568525,67.30761975426638,-1.215408244287275,0.9186197056468874,9,-0.5849952697753906,-2.2949943542480398,0.4750041961669922,0.7900047302246094,-0.2299957275390767,3,-0.03294835528100948,2.534918381831086,65.43000030517578,1.6627180468778215,64.63999938964844,-1.0185153788553103,64.06999969482422,-0.03294835528100948
12509,2011-09-09,63.63999938964844,64.41000366210939,63.290000915527344,64.38999938964844,17008200.0,-0.020169324405629574,1.8354193224397686,74.98398169336384,52.44618000862971,59.08437569507197,1.4241503026784414,0.7889185420500411,1.8103022600610927,1.9858444359528846,21.43741541041902,1.6599960327148438,1.4347465937790318,-0.9090005874633817,-2.723084621756982,0.9050834468302185,-1.8160426046101747,-0.0019585703165816426,2.3706499298706234,33.23613085188967,-37.33958372809818,0.9070420171467994,9,0.7250022888183594,-0.9849967956542898,1.0000019073486328,1.31500244140625,0.15000152587890625,4,-0.00801380148372799,-8.478157030549255,64.94999694824219,2.534918381831086,65.43000030517578,1.6627180468778215,64.63999938964844,-0.00801380148372799
12510,2011-09-12,63.59000015258789,63.61000061035156,62.29999923706055,63.099998474121094,13448200.0,-0.0007856574094921021,3.943377214133024,-0.6533355712890625,51.48220759085997,57.71099067625821,1.5265089620378092,0.9033473424636895,1.804199888396255,2.0708824182883916,20.933924955660554,1.3400001525878906,1.1843886271471575,-0.9704998016357393,-2.7555308570243966,0.8145312537529108,-1.863015329330068,-0.07798427394141072,2.3504361805407825,35.53720484708113,-36.707612002824945,0.8925155276943257,9,0.6750011444091797,-0.9349975585937429,0.9350013732910156,1.3400020599365234,0.8299980163574219,0,0.013209626522602047,1.8354193224397686,63.63999938964844,-8.478157030549255,64.94999694824219,2.534918381831086,65.43000030517578,0.013209626522602047
12511,2011-09-13,63.61000061035156,64.05000305175781,63.18000030517578,63.9900016784668,11595300.0,0.0003145220587463804,2.479984436153899,-0.7755097274447066,41.9621849611002,54.08187547684782,1.2893731784050715,0.8497297361623168,1.702027750273004,2.059248562738233,20.952045181074237,0.8700027465820312,1.1121467287409956,-0.9014995574951143,-2.7362319923741296,0.933232877383908,-1.818865774934622,0.01586665994439329,2.1848182389343833,36.08818148285541,-31.378875692767544,0.9173662174395105,9,0.6550006866455078,-0.9549980163574148,0.5074996948242188,0.9400005340576172,-0.970001220703125,1,0.0055022554749690755,3.943377214133024,63.59000015258789,1.8354193224397686,63.63999938964844,-8.478157030549255,64.94999694824219,0.0055022554749690755
12512,2011-09-14,63.72999954223633,64.47000122070311,62.97999954223633,63.95000076293945,13429500.0,0.001886479024262755,1.3650780195094494,0.5789489534708628,38.77808161057908,51.216337385442905,0.9494097460983255,0.7168668465613734,1.4892412091449643,1.953508443118352,20.949653444823923,1.4900016784667827,0.9778157484439376,-0.7500005722045842,-2.617033163226367,1.1170320188171914,-1.6835168677154684,0.18351572330630717,1.9250265225606,39.39393620945309,-23.528445217597017,0.9335162955108891,9,0.48999977111816406,-1.0749969482421804,0.27500152587890625,0.8200016021728516,-1.200000762939446,2,0.009414754324934771,2.479984436153899,63.61000061035156,3.943377214133024,63.59000015258789,1.8354193224397686,63.63999938964844,0.009414754324934771
12513,2011-09-15,64.40000152587889,64.62999725341797,63.91999816894531,64.27999877929689,10625800.0,0.010513133350935178,1.4482971810420804,-0.5454640033290427,49.02723023091955,49.81915360526236,0.0669764248324185,0.061019542891472156,0.7345806629856639,1.3011673583011714,21.052873597590303,0.8999977111816406,0.6988432403318683,-0.08699855804444212,-1.951606403255255,1.7776092871663778,-1.0193024806498556,0.8453053645609643,1.1208234658085843,90.12893032850569,25.86759493720662,0.9323039226054093,9,-0.285001754760728,-1.2800006866454865,-1.4424991607665874,-0.834999084472642,-0.6200027465820099,3,-0.00263972305772342,1.3650780195094494,63.72999954223633,2.479984436153899,63.61000061035156,3.943377214133024,63.59000015258789,-0.00263972305772342
12514,2011-09-16,64.58999633789061,64.73999786376953,63.959999084472656,64.51999664306639,15688800.0,0.002950229930279935,3.2161783203081487,0.583317439125321,52.031435453728065,50.38393745892891,-0.26711738415548325,-0.017234143145728353,0.44846169521176193,1.116705206157576,20.03387984673633,0.779998779296875,0.29145590953156386,0.03149642944335085,-1.7254180657049005,1.7884109245915951,-0.8469608181307677,0.9099536770174765,0.8019956236117878,93.8523930203502,27.32137252617602,0.8784572475741228,9,-0.4749965667724467,-1.4099941253661967,-1.704994201660142,-1.0249938964843608,0.14000701904299717,4,0.002012771174848771,1.4482971810420804,64.40000152587889,1.3650780195094494,63.72999954223633,2.479984436153899,63.61000061035156,0.002012771174848771
12515,2011-09-19,64.13999938964844,64.38999938964844,63.63000106811523,64.05000305175781,8571800.0,-0.006966975905805861,1.5762814876118794,1.2856675749318802,36.76923690885466,48.73828314644893,0.216634687203495,0.5391648106525082,0.8064068351699092,1.559774596559322,19.234391863251403,0.9599952697753835,0.047820633906184185,-0.4685005187988338,-2.108465508341496,1.1714644707438282,-1.2884830135701577,0.3514819759724972,1.1283128628762853,65.90914509518329,3.249786486910935,0.8199824947713299,9,-0.024999618530273438,-0.014997482299804688,-1.2549972534179688,-0.5749969482421875,-0.45000076293946023,0,-0.0054567894831876185,3.2161783203081487,64.58999633789061,1.4482971810420804,64.40000152587889,1.3650780195094494,63.72999954223633,-0.0054567894831876185
12516,2011-09-20,64.22000122070311,64.84999847412111,63.790000915527344,64.41999816894531,10874800.0,0.0012473001530397543,-1.0000000000000269,-2.2222787385556004,38.05859699197557,46.73083468792412,0.07911009984246675,0.5611806611152446,0.643056389932056,1.4762738817130838,18.594667785555725,1.0599975585937642,-0.15179080301712133,-0.43499870300294674,-1.9667195206706225,1.096722114664729,-1.2008591118367917,0.33086170583089114,0.9295785112030472,66.31028806080546,7.103397449081463,0.7658604088338391,9,-0.10500144958494673,-0.09499931335447798,-1.5950012207031108,-0.6549987792968608,0.26999664306642046,1,0.0031142470327099048,1.5762814876118794,64.13999938964844,3.2161783203081487,64.58999633789061,1.4482971810420804,64.40000152587889,0.0031142470327099048
12517,2011-09-21,63.13000106811523,64.59999847412111,63.099998474121094,64.19000244140625,10041300.0,-0.016972907690267824,-1.6785557368283275,5.300087739375565,32.31786587118836,43.65255773642612,0.9035648029283365,1.5876651268414506,1.6430605956586035,2.5509724375256795,18.938424639793382,1.5000000000000142,-0.13701833207088043,-1.4329988479614357,-3.100105816709579,0.23410812078670773,-2.2665523323355146,-0.599445363587364,1.9055954439971075,1.7144339425219015,-51.568600183265595,0.8335534843740726,9,0.44499778747560015,0.9950008392334055,-0.43999862670897727,0.43500137329102273,2.3699989318847727,2,-0.00776178790078097,-1.0000000000000269,64.22000122070311,1.5762814876118794,64.13999938964844,3.2161783203081487,64.58999633789061,-0.00776178790078097
12518,2011-09-22,61.91999816894531,62.599998474121094,61.13999938964844,62.15999984741211,19456900.0,-0.01916684426892945,1.6071437086385945,0.22641638446340442,29.433032053576795,41.0955412969758,1.831124970205444,2.6491734052138156,2.7278089836248967,3.7306584184934906,20.25982204301542,1.9900016784667898,-0.25037606912083277,-2.4625017166137724,-4.441346835867051,-0.4836565973605005,-3.4519242762404048,-1.4730791569871329,3.006174452164956,21.02423104526836,-28.186992769199378,0.9894225596266374,9,1.0750007629394602,1.7650032043457102,0.7925033569335938,1.6450042724609375,3.6800003051757955,3,0.009851431337049021,-1.6785557368283275,63.13000106811523,-1.0000000000000269,64.22000122070311,1.5762814876118794,64.13999938964844,0.009851431337049021
12519,2011-09-23,61.59000015258789,61.9000015258789,61.0,61.29999923706055,10983700.0,-0.005329425486367723,-1.022476726044526,-1.2083286974489391,33.15216968775951,39.05887041885353,2.0559555944609613,2.894445007581936,2.925168062075201,4.0273144047769875,21.226086395426847,0.9199981689453125,-0.5054146621158395,-2.6444995880126925,-4.981033215701245,-0.3079659603241325,-3.812766401856976,-1.476232774168416,3.109002074634674,15.324685361663112,-37.61813686376743,1.168266813844279,9,1.3349990844726634,2.0250015258789134,1.157501220703132,1.9750022888183594,2.799999237060547,4,0.03555769802375908,1.6071437086385945,61.91999816894531,-1.6785557368283275,63.13000106811523,-1.0000000000000269,64.22000122070311,0.03555769802375908
12520,2011-09-26,62.68999862670898,62.849998474121094,62.0099983215332,62.04999923706055,10561700.0,0.017860017395614047,-1.3333298012122239,2.2068874799399927,37.64257378590771,38.57891362160992,0.910628522622531,1.7594268455709638,1.709348180726245,2.909452524264374,20.95247530368873,1.2599983215332031,-0.7599760000806697,-1.4650011062622141,-3.9010941008702034,0.9710918883457751,-2.683047603566216,-0.24695460895821952,1.713083422335778,43.8960856236385,-8.135836774280136,1.2180464973039953,9,0.2350006103515767,0.9250030517578267,0.05000114440918679,0.8750038146972727,0.69000244140625,0,0.03254115129866175,-1.022476726044526,61.59000015258789,1.6071437086385945,61.91999816894531,-1.6785557368283275,63.13000106811523,0.03254115129866175
12521,2011-09-27,63.81999969482422,64.34999847412111,62.709999084472656,63.36999893188477,13118200.0,0.018025220814629428,1.172187036583218,0.7031268626469223,40.218703243282256,38.73898269191027,-0.20836314158628255,0.4940901223111922,0.48587410127740327,1.778515852823304,21.38058030382331,1.6599998474121307,-0.8211383748770515,-0.2329999923706083,-2.5356860655066242,2.0696860807654076,-1.3843430289386163,0.9183430441973996,-2.8199996948242188,78.33335805823319,28.431012634257215,1.1513430365680075,9,-0.8950004577636648,-0.20499801635741477,-1.0799999237060547,-0.25499725341796875,-0.18000030517578125,1,-0.0020369957495594004,-1.3333298012122239,62.68999862670898,-1.022476726044526,61.59000015258789,1.6071437086385945,61.91999816894531,-0.0020369957495594004
12522,2011-09-28,63.25,64.44999694824219,63.13999938964844,63.9000015258789,8964200.0,-0.008931364737540859,-2.011479133233362,-1.444445386343414,39.78366244298574,37.711919604362066,0.32004434656016656,0.9123971178891992,0.9657780009027874,2.3401045545158183,21.899210491620163,1.30999755859375,-0.8827222790493039,-0.6769998550415011,-2.8565911139864397,1.5025914039034447,-1.7667954845139775,0.41279577443096827,-2.183000030517576,65.21744899358247,16.793154687897555,1.0897956294724715,9,-0.325000762939446,0.365001678466804,-0.42750072479247336,0.31500244140625,1.0899963378906108,2,0.019604709308609136,1.172187036583218,63.81999969482422,-1.3333298012122239,62.68999862670898,-1.022476726044526,61.59000015258789,0.019604709308609136
12523,2011-09-29,63.9000015258789,64.23999786376953,63.02000045776367,63.91999816894531,8923300.0,0.01027670396646485,2.696984059093484,0.03076399403736,51.69714276038805,37.67477597176874,-0.4563287291665219,0.11884721412224764,0.24685048456877468,1.6796381893193129,22.618438109070553,1.2199974060058594,-0.8277769303652533,0.06800174713134055,-1.9255416948348127,2.061545189097494,-0.9287699738517361,1.0647734681144172,-2.697681677246088,84.05808959791929,32.31996224745774,0.9967717209830768,9,-0.9750022888183452,-0.28499984741209516,-1.0450010299682546,-0.33499908447264914,0.2200012207031321,3,0.02503909915359115,-2.011479133233362,63.25,1.172187036583218,63.81999969482422,-1.3333298012122239,62.68999862670898,0.02503909915359115
12524,2011-09-30,63.68999862670898,64.73999786376953,63.1500015258789,63.22000122070313,14556100.0,-0.0032864302684698643,-4.213130131889063,-23.50381533764832,50.63937645795097,39.21590258833499,-0.4329449321026644,0.21047677208563442,0.37665120656324547,1.875773044143621,23.099204993264017,1.589996337890632,-0.7573285480119836,-0.06000099182129759,-1.9248671258193255,1.8048651421767232,-0.9924340588203151,0.8724320751777128,-2.357771694091788,61.538483035772664,7.4308601510277725,0.932433066999012,9,-0.7649993896484233,-0.07499694824217329,-0.264998435974114,-0.12499618530272727,0.31000137329102273,4,0.029989007514456878,2.696984059093484,63.9000015258789,-2.011479133233362,63.25,1.172187036583218,63.81999969482422,0.029989007514456878
12525,2011-10-03,62.08000183105469,64.20999908447266,62.04999923706055,63.6500015258789,16891100.0,-0.02527864390593848,-1.650298622032502,-3.340443318967352,41.870353749471924,39.6394311169457,0.9544857377610612,1.7536546168011995,1.8780244461839857,3.4494656000198063,23.10127177548375,2.1599998474121094,-0.8843637742626598,-1.570497894287108,-3.570902329746957,0.4299065411727483,-2.570700112017036,-0.5702956765571798,-0.5433086425683555,1.1153386360961304,-52.98840869063557,1.0002022177299277,10,0.7899971008300781,1.5349998474121165,1.3174982070922852,1.4850006103515625,2.779998779296875,0,0.037210011122103426,-4.213130131889063,63.68999862670898,2.696984059093484,63.9000015258789,-2.011479133233362,63.25,0.037210011122103426
12526,2011-10-04,62.16999816894531,62.33000183105469,60.83000183105469,61.54999923706055,18192000.0,0.0014496832351187372,2.191468121111774,-0.39490385503175857,41.6844218309827,40.68015955692285,0.6069421678619733,1.5485173726362547,1.693362597421057,3.3134201027899906,22.59872771610071,1.5,-1.0689475193438227,-1.357001495361331,-3.404614484185217,0.6906114934625478,-2.380807989773274,-0.33319500094938803,2.5699996948242188,34.27104085730286,-20.79726672552303,1.0238064944119405,10,0.6150016784667969,1.3600044250488352,1.2275018692016602,1.3950042724609375,1.3600006103515696,1,0.019462810596869717,-1.650298622032502,62.08000183105469,-4.213130131889063,63.68999862670898,2.696984059093484,63.9000015258789,0.019462810596869717
12527,2011-10-05,62.349998474121094,62.5099983215332,61.599998474121094,62.209999084472656,15405200.0,0.0028952921099760776,2.956528950292737,0.22580585618566532,38.47016337561115,41.68428525937111,0.34046656687374366,1.186787183560135,1.4294751758745292,3.0970511010068265,22.599210513368924,0.9099998474121094,-1.104848876694831,-1.023001098632811,-2.9261848478491856,0.8801826505835706,-1.974592973241002,-0.07140922402462024,2.3117994689941384,38.87463389600988,-11.272999257020565,0.9515918746081894,10,0.4350013732910156,1.180004119873054,1.0125017166137695,1.2150039672851562,1.7700042724609375,2,0.020689670362426194,2.191468121111774,62.16999816894531,-1.650298622032502,62.08000183105469,-4.213130131889063,63.68999862670898,0.020689670362426194
12528,2011-10-06,62.81000137329102,62.83000183105469,62.099998474121094,62.52000045776367,9595400.0,0.007377753174458546,3.4242382207425903,2.0714441416894243,40.28387011871794,42.47669641836649,0.022336045771751856,0.5884089507029273,0.9114448619032487,2.6069769646369068,22.892964470195626,0.7300033569335938,-1.157361866902768,-0.4559984207153249,-2.2215209774939595,1.3095241360633096,-1.3387596991046493,0.42676285767399236,1.7751606475830002,50.639425863088505,5.771464677463342,0.8827612783893186,10,-0.025001525878913355,0.720001220703125,0.5549993515014577,0.7550010681152273,2.4399986267089773,3,0.02435909777340317,2.956528950292737,62.349998474121094,2.191468121111774,62.16999816894531,-1.650298622032502,62.08000183105469,0.02435909777340317
12529,2011-10-07,63.13000106811523,63.72000122070313,63.0,63.0099983215332,12361600.0,0.005094725168407255,-9.285776566757594,0.41380126805394973,44.407541354390276,43.22835948153122,-0.06285115211417747,0.24057693235864264,0.5407755144555111,2.257982531117385,22.196785699256118,0.9099998474121094,-1.0558942280837869,-0.11049880981445881,-1.8679908662075277,1.6469932465786172,-0.9892448380109968,0.7682472183820792,1.3800577489624075,68.04737000110582,24.773512962434523,0.8787460281965368,10,-0.3450012207031179,0.35499954223633523,0.3800010681152415,0.43500137329102273,1.780002593994162,4,0.01568195250620419,3.4242382207425903,62.81000137329102,2.956528950292737,62.349998474121094,2.191468121111774,62.16999816894531,0.01568195250620419
12530,2011-10-10,64.43000030517578,64.43000030517578,63.63999938964844,63.88999938964844,7104000.0,0.020592415888887716,1.9259243560943218,4.499904634751363,51.02438577791547,44.428990874268244,-1.2181793965481873,-1.0469422185206554,-0.7864829423536221,0.9346569366834672,20.86237557547121,1.299999237060554,-0.7748600626477256,1.1475004196166978,-0.6837590187835616,2.978759858016957,0.23187070041656455,2.063130138816824,0.006457372181401411,100.0,57.17642568770636,0.9156297192001293,10,-1.6450004577636719,-1.0499992370605469,-0.9199981689453125,-0.8649978637695312,0.55999755859375,0,-0.00667391437434528,-9.285776566757594,63.13000106811523,3.4242382207425903,62.81000137329102,2.956528950292737,62.349998474121094,-0.00667391437434528
12531,2011-10-11,63.959999084472656,64.36000061035156,63.849998474121094,64.26000213623047,7628700.0,-0.007294757387504958,1.040008544921875,-0.555560265050368,54.309438859282885,46.0429660316346,-0.8115768042165072,-0.5790644948751265,-0.3375141012341132,1.3801183481613464,19.806519950696433,0.5800018310546875,-0.5159769406098249,0.6599992752075181,-1.1910204360334404,2.5110189864484767,-0.2655105804129647,1.585509130828001,0.470001220703125,83.39219375953674,33.9075497102412,0.9255098556204804,10,-1.1749992370605469,-0.5799980163574219,-0.4499969482421875,-0.39499664306640625,0.4400024414062358,1,0.01407131861728561,1.9259243560943218,64.43000030517578,-9.285776566757594,63.13000106811523,3.4242382207425903,62.81000137329102,0.01407131861728561
12532,2011-10-12,64.33000183105469,64.69000244140625,63.86999893188477,64.12999725341797,9375100.0,0.0057849085659518185,-1.2777836646463185,-0.6666751436854687,63.70877935775957,47.37759232023143,-1.1312315333446321,-0.9505468449898302,-0.6930901343652209,0.9986551626629421,18.94272271518521,0.8200035095214773,-0.3455063191130918,1.0000019073486328,-0.8991838251703825,2.8991876398676553,0.05040904108912514,1.9495947736081405,-3.5,86.10038382570838,31.65184488538341,0.9495928662595101,10,-1.5450019836425781,-0.9500007629394531,-0.8199996948242188,-0.7649993896484375,-0.39000320434571023,2,-0.012435924591744918,1.040008544921875,63.959999084472656,1.9259243560943218,64.43000030517578,-9.285776566757594,63.13000106811523,-0.012435924591744918
12533,2011-10-13,64.23000335693361,64.44999694824219,63.56999969482422,64.44999694824219,7781100.0,-0.0015544609245262686,7.000208080457777,-1.099942780850587,65.42057699069468,49.019947934980735,-1.0946093962054704,-0.91062545389957,-0.5788847170407507,1.0885711702780867,18.230748687125793,0.8799972534179688,-0.2759602571438151,0.9085033416748161,-0.9719480824960556,2.788954765845695,-0.03172237041061976,1.8487290537602519,-3.322801513671891,72.78115858283158,12.830847815398322,0.9402257120854377,10,-1.4700012207031392,-0.8500022888183736,-0.7200012207031392,-0.665000915527358,-0.3800048828125142,3,-0.0017126047735088745,-1.2777836646463185,64.33000183105469,1.040008544921875,63.959999084472656,1.9259243560943218,64.43000030517578,-0.0017126047735088745
12534,2011-10-14,64.72000122070311,64.73999786376953,64.16999816894531,64.69000244140625,6678800.0,0.007628800220459642,15.28755177676041,-0.13636205999647621,62.76731068666947,51.34183203911379,-1.5903820788618077,-1.4655223912557105,-0.9980753769391271,0.5877250022749507,17.49509047104727,0.5699996948242188,-0.14117889467486577,1.3920009613036939,-0.5077132023084516,3.2917151249158394,0.44214387949762113,2.3418580431097666,-3.7371433654785022,98.29088253322257,34.80989903575988,0.9498570818060723,10,-1.9350013732910014,-1.880001068115213,-1.209999084472642,-1.1549987792968608,-1.7800025939941335,4,0.008189103357546745,7.000208080457777,64.23000335693361,-1.2777836646463185,64.33000183105469,1.040008544921875,63.959999084472656,0.008189103357546745
12535,2011-10-17,63.790000915527344,64.83999633789061,63.61999893188477,64.40000152587889,10797900.0,-0.014369596533293505,-1.5684032155735206,-20.334181078340798,49.806459488407256,52.244280667716524,-0.4384134953547729,-0.5935174764136661,-0.03466161845776128,1.4932156827266283,16.67730483023751,1.219997406005838,-0.19683673800635404,0.47950057983398153,-1.3949996687054806,2.3540008283734437,-0.45774954443575666,1.4167507041037126,-2.656857459960939,17.322976553066677,-42.450150008921085,0.9372501242697319,10,-0.5700035095214915,-0.950000762939446,-0.279998779296875,-0.22499847412109375,-0.8899993896484446,0,0.01755765371543405,15.28755177676041,64.72000122070311,7.000208080457777,64.23000335693361,-1.2777836646463185,64.33000183105469,0.01755765371543405
12536,2011-10-18,64.41999816894531,64.73999786376953,63.4000015258789,63.7599983215332,11705300.0,0.009876112938957737,1.061534037389935,-1.0819658803812444,57.4903875460109,54.35763890887205,-0.7997905826592699,-1.2730322463384454,-0.5719775829518952,0.8545777378406427,16.26134973129058,1.339996337890632,-0.21475929147239725,1.0994979858398466,-0.7974309314323165,2.9964269031120097,0.15103352720376506,2.047962444475928,-3.0644435404394557,70.83335540920808,11.263564120313326,0.9484644586360815,10,-0.9500007629394602,-1.5799980163574148,-0.959996223449707,-0.8549957275390625,-2.4299964904785156,1,0.008848179308067694,-1.5684032155735206,63.790000915527344,15.28755177676041,64.72000122070311,7.000208080457777,64.23000335693361,0.008848179308067694
12537,2011-10-19,62.63999938964844,64.51000213623047,62.15999984741211,64.51000213623047,19964600.0,-0.027631152280208404,1.5133677403561738,-2.8333381498713983,42.95300409717498,54.65420935092283,1.1462067793288995,0.49368616176174385,1.247112617524948,2.5953789779171643,15.71471226347072,2.3500022888183594,-0.04762395106843087,-0.6560007095336928,-2.575808709333856,1.2638072902664774,-1.615904709433778,0.3039032903663923,-1.075378258579498,17.91045413461069,-36.9687867355091,0.9599039999000848,10,0.8599987030029226,0.20000076293946023,0.820002555847168,0.9250030517578125,-1.3699989318847656,2,0.028097096956889445,1.061534037389935,64.41999816894531,-1.5684032155735206,63.790000915527344,15.28755177676041,64.72000122070311,0.028097096956889445
12538,2011-10-20,62.52999877929688,63.13000106811523,62.31000137329102,62.959999084472656,11562600.0,-0.0017560761721484575,1.1298575193706304,0.22994634952366974,43.43890934088107,54.54658357164403,1.3547818957496816,0.6869499352337272,1.4602082549737716,2.656841474150845,14.20933711116604,0.8199996948242045,0.12580657458642008,-0.7965013504028278,-2.6422172870505776,1.049214586244915,-1.7193593187266956,0.12635661792104713,-0.7688551358186402,13.80594837341414,-38.56904438641997,0.9228579683238728,10,0.969999313354478,0.3100013732910156,0.9075021743774343,1.035003662109368,-0.15999984741210938,3,0.022549174395297245,1.5133677403561738,62.63999938964844,1.061534037389935,64.41999816894531,-1.5684032155735206,63.790000915527344,0.022549174395297245
12539,2011-10-21,63.77999877929688,63.84000015258789,62.88999938964844,63.11000061035156,13175400.0,0.019990404996039546,1.4050624354158014,-1.5581341707919019,60.023571961961096,55.546493147649095,0.23096924181221112,-0.41167532876308854,0.22550319191626755,1.3780126320145243,12.352975834160665,1.3100013732910085,0.3624722883617011,0.343998718261723,-1.3187253573193871,2.0067227938428402,-0.48736331952883205,1.175360756052278,-1.834123974153897,60.447800496765915,1.5231742854038473,0.8313620377905576,10,-0.280000686645522,-0.9399986267089844,-0.16249847412110086,-0.2149963378906321,-1.0,4,0.0010975179705856597,1.1298575193706304,62.52999877929688,1.5133677403561738,62.63999938964844,1.061534037389935,64.41999816894531,0.0010975179705856597
12540,2011-10-24,64.73000335693361,64.79000091552734,63.599998474121094,63.9000015258789,12552700.0,0.014895023452792922,1.5052763455885896,1.2388120886378833,63.70451873979462,56.590390912150404,-0.7509779905981517,-1.265915857599424,-0.6952729943785272,0.404410766416035,10.94718002771459,1.19000244140625,0.5893508622151842,1.1920030593872184,-0.5273566344350797,2.9113627532095165,0.33232321247606933,2.0516829062983675,-2.610481259825768,97.7187249343312,34.201864324164305,0.8596798469111501,10,-1.2300052642822479,-1.8900032043457102,-1.082502365112319,-1.165000915527358,-0.010002136230497172,0,-0.02765340085577017,1.4050624354158014,63.77999877929688,1.1298575193706304,62.52999877929688,1.5133677403561738,62.63999938964844,-0.02765340085577017
12541,2011-10-25,63.68999862670898,64.83000183105469,63.56000137329102,64.55999755859375,10324800.0,-0.01606681100400764,-1.2478014725492272,-1.0481891717988603,56.568622794442945,55.797040182893,0.2756913564318353,-0.2489116796397397,0.3228253022547918,1.4207583676561981,10.56673117983194,1.2700004577636648,0.7341599514764994,0.1584983825683537,-1.5573518232992782,1.8743485884359856,-0.6994267203654587,1.0164234855021732,-1.4072480751541718,57.30328249455272,-8.945214371420747,0.8579251029338167,10,-0.1900005340576172,-0.8499984741210795,0.43000221252442117,-0.12499618530272727,0.7599983215332102,1,-0.012403785804115053,1.5052763455885896,64.73000335693361,1.4050624354158014,63.77999877929688,1.1298575193706304,62.52999877929688,-0.012403785804115053
12542,2011-10-26,64.48999786376953,64.59999847412111,63.790000915527344,64.19000244140625,9932100.0,0.012560829868271783,2.1153953372359715,-0.3448227479008149,57.96961924343801,54.96915598875337,-0.5578942569141532,-1.0026569857277963,-0.48282138645504347,0.602152365049136,10.234889637180451,0.9099998474121307,0.729804614810682,0.8964977264404297,-0.8655148624931144,2.6585103153739738,0.015491431973657654,1.7775040209072017,-2.053812565034576,86.50778152687768,17.52951418801605,0.8810062944667709,10,-0.9899997711181712,-1.654998779296882,-0.3699970245361328,-0.9549980163574219,-1.0199966430663991,2,-0.038765642240891296,-1.2478014725492272,63.68999862670898,1.5052763455885896,64.73000335693361,1.4050624354158014,63.77999877929688,-0.038765642240891296
12543,2011-10-27,65.5,65.69000244140625,64.70999908447266,64.98999786376953,16450700.0,0.015661376487622558,1.2022373665938022,1.7000330612141095,60.552081114746954,54.72301936965086,-1.5296626701535558,-1.9886019031796067,-1.4836273565691442,-0.4119903426113751,10.042660608794913,1.2000045776367188,0.7479161188606227,1.8264999389648438,-0.12879347534642704,3.7817933532761216,0.8488532318092012,2.804146646120479,-2.9195860389157033,93.21420591713397,23.121888927014226,0.9776467071556384,10,-1.5749988555908203,-2.2399978637695312,-1.6499996185302734,-1.9699974060058523,-2.1399993896484375,3,-0.06458014568299741,2.1153953372359715,64.48999786376953,-1.2478014725492272,63.68999862670898,1.5052763455885896,64.73000335693361,-0.06458014568299741
12544,2011-10-28,65.59999847412111,65.84999847412111,65.02999877929689,65.63999938964844,10390800.0,0.0015266942613909595,2.5652231602339692,-0.07843283917001716,55.83248963795017,55.39257827515563,-1.667010176129068,-2.0429123649164964,-1.537616281548182,-0.5258089032495405,10.243640244343869,0.8199996948242188,0.6440676837066235,1.8309984207153462,-0.3058358121150633,3.9678326535457558,0.7625813043001415,2.899415537130551,-2.770817434611054,89.0829556111936,21.83299887229572,1.068417116415203,10,-1.5949993133545064,-2.2599983215332102,-2.2599983215332102,-2.0699958801269602,-2.109996795654311,4,-0.04923779904523251,1.2022373665938022,65.5,2.1153953372359715,64.48999786376953,-1.2478014725492272,63.68999862670898,-0.04923779904523251
12545,2011-10-31,64.38999938964844,65.86000061035156,64.37999725341797,65.16999816894531,13720400.0,-0.018445108424049894,-2.699994277975929,19.499523173762412,51.99628660443199,54.7821226149802,-0.4056045295806854,-0.6861605807166953,-0.2940745525980617,0.652974739373974,9.628461797115587,1.4800033569335938,0.5001205021322619,0.5054994583129897,-1.4921258847172254,2.503124801343205,-0.4933132132021143,1.5043121298280937,-1.2587366066772745,36.086882246890404,-27.918223749159246,0.9988126715151072,10,-0.37999916076660156,-1.0449981689453125,-1.1199989318847585,-0.8599967956542898,0.05999755859375,0,-0.025003892306456277,2.5652231602339692,65.59999847412111,1.2022373665938022,65.5,2.1153953372359715,64.48999786376953,-0.025003892306456277
12546,2011-11-01,63.38000106811523,64.09999847412111,63.18000030517578,63.68000030517578,14749900.0,-0.015685639557492803,-1.6285633320799748,0.3846150084119188,45.836981701823035,55.10256457105221,0.49322389347150164,0.44178668404639865,0.7335859839843764,1.6365849943600708,8.458120977077884,1.2099990844726562,0.32310833834034014,-0.5649990081787166,-2.4115722647673934,1.281574248409953,-1.4882856364730586,0.3582876201156182,2.4799995422363352,7.4627141852630485,-51.527234487033155,0.9232866282943362,11,0.7049999237060618,-0.03499984741210227,-0.11000061035154829,0.13499832153321023,0.39999771118165484,1,0.021142318239278257,-2.699994277975929,64.38999938964844,2.5652231602339692,65.59999847412111,1.2022373665938022,65.5,0.021142318239278257
12547,2011-11-02,63.63999938964844,64.38999938964844,63.40999984741211,64.38999938964844,10136200.0,0.0041022139026754,1.6133321126302083,2.5000063578448857,47.45028529452293,55.548273010345746,0.4358246027783963,0.29870181342384683,0.4404755200409909,1.3434590126110493,7.283603595888438,1.0099983215332102,0.34338476179550526,-0.3695007324218693,-2.0654709376946983,1.3264694728509596,-1.2174858350582838,0.47848437021454515,2.220001220703125,17.164142988501823,-38.425592794385025,0.8479851026364136,11,0.7350006103515625,-0.2949981689453125,-0.3699989318847585,-0.125,0.8899993896484517,2,0.012727805882498222,-1.6285633320799748,63.38000106811523,-2.699994277975929,64.38999938964844,2.5652231602339692,65.59999847412111,0.012727805882498222
12548,2011-11-03,64.33999633789061,64.51999664306639,63.66999816894531,64.06999969482422,10466000.0,0.01099932361652467,1.698419618528687,-0.3599955240885227,48.3870758820436,54.25532900146603,0.02187688646120023,-0.2959691428572313,-0.3032354026709214,0.6059252537509963,6.25870590911691,0.8799972534179545,0.2567762391750179,0.25399646759031214,-1.349675780216728,1.8576687153973594,-0.5478396563132151,1.0558325914938322,1.4664042663574293,43.28342912777189,-6.619664527709233,0.8018361239035227,11,0.18000411987306109,-0.9949951171874858,-1.0699958801269318,-1.124996185302713,-0.8299980163574077,3,-0.013521839706340244,1.6133321126302083,63.63999938964844,-1.6285633320799748,63.38000106811523,-2.699994277975929,64.38999938964844,-0.013521839706340244
12549,2011-11-04,64.12000274658203,64.54000091552734,63.40999984741211,64.0,9725200.0,-0.003419235371933338,1.3541711370192882,0.444460142982306,51.490524243848576,52.89821850191646,0.3298603629029344,0.0021035907398356812,-0.09882039309921709,0.8017307382869348,5.910331252590721,1.1300010681152344,0.4545081199311909,-0.015497207641601562,-1.5547451129842784,1.5237506977010753,-0.78512116031294,0.7541267450297369,1.6338698516845653,35.074713968907375,-18.166759212686948,0.7696239526713384,11,0.3999977111816406,-0.7750015258789062,-0.8500022888183523,-0.9700012207031321,-0.7600021362304688,4,-0.01185280885333373,1.698419618528687,64.33999633789061,1.6133321126302083,63.63999938964844,-1.6285633320799748,63.38000106811523,-0.01185280885333373
12550,2011-11-07,64.0,64.33999633789061,63.25,63.959999084472656,8783900.0,-0.0018715337093216933,2.0277945555309107,0.3333333333333333,48.01137184637171,51.947412841019656,0.37484089253185005,0.09300865488184229,0.012592509170147537,0.894047325092572,6.077239655160787,1.0899963378906108,0.6702049604619233,-0.11399993896483807,-1.647930858272943,1.419930980343274,-0.8809653986188977,0.6529655206892144,1.702395152404776,60.29406814841409,8.8945913530411,0.7669654596540547,11,0.5200004577636719,-0.654998779296875,-0.729999542236321,-1.0099983215332102,-0.8199996948242188,0,-0.007968723773956299,1.3541711370192882,64.12000274658203,1.698419618528687,64.33999633789061,1.6133321126302083,63.63999938964844,-0.007968723773956299
12551,2011-11-08,64.86000061035156,64.98999786376953,63.95000076293945,64.08999633789061,7989500.0,0.013437509536743164,1.0194142395780865,19.249666221629194,61.5145298820609,52.34129180086664,-0.33720191131507704,-0.7337275578914273,-0.8971177416119929,0.01155933616767868,6.059283873410721,1.0399971008300781,0.6481838950021555,0.7010005950927791,-0.8663494924882116,2.26835068267377,-0.08267444869771623,1.4846756388832745,0.7919466451086379,92.5288843092978,35.36924839013511,0.7836750437904941,11,-0.3400001525878906,-1.5149993896484375,-1.6175003051757812,-1.9249992370605469,-0.8600006103515625,1,-0.0063213638336589995,2.0277945555309107,64.0,1.3541711370192882,64.12000274658203,1.698419618528687,64.33999633789061,-0.0063213638336589995
12552,2011-11-09,63.52999877929688,64.12999725341797,63.099998474121094,64.06999969482422,11072500.0,-0.02050573263242328,2.1212271839273122,-0.7012959990487858,54.60405130662154,51.68039959996382,0.9412900464798,0.5620854498120522,0.36959634722889945,1.3075988043657034,6.502548348118962,1.7600021362304688,0.46613450589827465,-0.589001083374022,-2.1786508694083793,1.0006487026603352,-1.3838259763912006,0.2058238096431566,2.072509537157636,22.751346245448975,-38.24433231011824,0.7948248930171804,11,0.950000762939446,0.20000076293944602,-0.3724975585937571,-0.5949974060058665,0.7700042724609304,2,0.0039351488242349575,1.0194142395780865,64.86000061035156,2.0277945555309107,64.0,1.3541711370192882,64.12000274658203,0.0039351488242349575
12553,2011-11-10,64.12000274658203,64.41999816894531,63.65999984741211,64.12999725341797,7597500.0,0.009287013672624411,1.5762814876118554,0.018508314613091697,51.66668536615463,51.2175324586532,0.15080637448849643,-0.038558965757303554,-0.2791116650040024,0.6870379370887747,6.677527151660964,0.8899993896484304,0.4476424845311584,0.006502914428708095,-1.582290724184162,1.5952965530415781,-0.7878939048777198,0.8008997337351431,1.382405176179148,53.96849745283095,-6.803335558921596,0.7943968193064337,11,0.3599967956542969,-0.14000320434570312,-0.9625015258789062,-1.3650016784667969,-0.5900039672851491,3,0.006394198614358526,2.1212271839273122,63.52999877929688,1.0194142395780865,64.86000061035156,2.0277945555309107,64.0,0.006394198614358526
12554,2011-11-11,65.25,65.48999786376953,64.62000274658203,64.62000274658203,9086800.0,0.017623162897917988,-1.761901301846806,-63.034351145038165,52.504801448262256,51.27403410796768,-1.155580914408901,-1.1877086187493262,-1.4407407845266391,-0.4605493838755166,7.073324461672875,1.3699951171875,0.37651877946861134,1.1100002288818303,-0.5379652527354182,2.7579657104990787,0.28601748807321314,1.9339829696904545,-2.1500015258789062,89.95824581340858,32.46122669915164,0.8239827408086225,11,-0.9550018310546875,-1.239999771118164,-2.092498779296875,-2.549999237060547,-0.730003356933608,4,-0.026666692390295732,1.5762814876118554,64.12000274658203,2.1212271839273122,63.52999877929688,1.0194142395780865,64.86000061035156,-0.026666692390295732
12555,2011-11-14,64.91000366210939,65.33000183105469,64.65000152587889,64.97000122070311,8276100.0,-0.00521067184506685,-1.3448212359579463,-0.09523463518009416,56.301686153303045,52.43677904702102,-0.8203314669500799,-0.800546716149583,-1.0963594309956548,-0.13391186963661994,7.102375452252321,0.6800003051757955,0.17087337600342778,0.7140037536621264,-0.9597999870477594,2.3878074943720122,-0.12289811669282358,1.5509056240170693,-1.762205200195325,75.7324539842055,17.45865381953201,0.8369018703549439,11,-0.6150054931640767,-0.9000034332275533,-1.7750034332275533,-2.2550010681152415,0.04999542236326704,0,-0.023879263045899712,-1.761901301846806,65.25,1.5762814876118554,64.12000274658203,2.1212271839273122,63.52999877929688,-0.023879263045899712
12556,2011-11-15,64.98999786376953,65.29000091552734,64.51000213623047,64.97000122070311,10726300.0,0.001232386337190139,1.5161139481941794,-0.3332909460838128,52.79018360818221,53.03010108187204,-0.7240748322220867,-0.8808079379771954,-1.1893242730679674,-0.21719538351818812,6.938112278693974,0.779998779296875,0.019738495433074377,0.7654979705810518,-0.9434076577586836,2.47440359892078,-0.08895484358880879,1.6199507847509196,-1.7953554138183563,79.0794925653287,23.370108254813537,0.8544528141698656,11,-0.6949996948242188,-0.9799976348876953,-1.9074974060058594,-2.3349952697753835,0.19000244140625,1,-0.02785040187857557,-1.3448212359579463,64.91000366210939,-1.761901301846806,65.25,1.5762814876118554,64.12000274658203,-0.02785040187857557
12557,2011-11-16,64.40000152587889,65.16000366210939,64.30000305175781,64.52999877929689,8398100.0,-0.009078263691089439,-4.212216493653705,-6.500953834411147,43.55971133298542,52.493727243087804,-0.01669005997358397,-0.16042090313108304,-0.6448897982735815,0.3630136512417579,5.905061390437821,0.8600006103515767,-0.017182598362850854,0.08750152587889204,-1.4505752788965935,1.6255783306543776,-0.6815368765088579,0.8565399282666348,-1.15945196765135,40.437294021757616,-10.093082489476792,0.7690384023877438,11,-0.10500335693357954,-0.3900012969970561,-1.3175010681152202,-1.7449989318847443,1.580001831054716,2,-0.006211203670828391,1.5161139481941794,64.98999786376953,-1.3448212359579463,64.91000366210939,-1.761901301846806,65.25,-0.006211203670828391
12558,2011-11-17,63.93999862670898,64.51000213623047,63.29999923706055,64.16999816894531,13924700.0,-0.0071429019917812475,1.6593251814062284,1.7692646282055484,40.67413977335495,51.29190674636629,0.42533472067174927,0.4328228685035995,-0.22125911264799214,0.7999166135984908,5.022281317985898,1.2100028991699219,0.09959885516040856,-0.4430013656616225,-1.748779852187873,0.862777120864628,-1.0958906089247407,0.20988787760150274,-0.6544601023705923,29.223734747733065,-15.751293445491537,0.6528892432631251,11,0.35499954223633523,0.07000160217285867,-0.8574981689453054,-1.2849960327148295,2.0799980163574148,3,0.005630347713183381,-4.212216493653705,64.40000152587889,1.5161139481941794,64.98999786376953,-1.3448212359579463,64.91000366210939,0.005630347713183381
12559,2011-11-18,63.849998474121094,64.19999694824219,63.56000137329102,64.19000244140625,12659600.0,-0.001407572013151226,2.5556002967044216,1.4782810608196184,46.52954974709187,51.12725984644631,0.528594342879245,0.556888049080186,-0.127195301558082,0.8596722057223474,4.6952210038818,0.6399955749511648,0.18081253019724386,-0.536501502990717,-1.8358339690977772,0.7628309631163503,-1.1861677360442542,0.11316473006281313,-0.5499992370605469,27.093523854981555,-18.22068523655569,0.649666233053532,11,0.44499969482421875,0.1600017547607422,-0.7799968719482422,-1.194995880126946,1.5999984741210938,4,-0.005011741620540633,1.6593251814062284,63.93999862670898,-4.212216493653705,64.40000152587889,1.5161139481941794,64.98999786376953,-0.005011741620540633
12560,2011-11-21,62.93999862670898,63.34000015258789,62.88000106811523,63.27000045776367,32806700.0,-0.014252151435539151,-1.0444542402766617,0.9705822955234137,47.13539519446548,49.529578214491266,1.421954185695931,1.3975631596623899,0.7779895819179288,1.7304757525865924,5.264587032164318,0.9699974060058665,0.17628206968495874,-1.3570011138916058,-2.795818158044362,0.08181593026115763,-2.076409635967984,-0.6375925918152276,2.549999237060554,2.4895254104756903,-45.64581404229262,0.7194085220763808,11,1.2450008392334055,1.0700016021728587,-0.12749862670897727,-0.28499603271482954,2.9399986267089915,0,0.025103241989696157,2.5556002967044216,63.849998474121094,1.6593251814062284,63.93999862670898,-4.212216493653705,64.40000152587889,0.025103241989696157
12561,2011-11-22,62.9000015258789,63.20000076293945,62.70000076293945,62.95000076293945,8680000.0,-0.0006354798491067237,-1.2222184546263721,0.15151199889029432,45.040218041613954,48.46693007393486,1.2903850661707779,1.4496662209458933,0.8119629017005465,1.7181915647620443,5.940568427690417,0.5,0.13971936659450535,-1.3574983596801857,-2.9056974968640574,0.19070077750369308,-2.1315979282721216,-0.5833987910882499,2.537796401977552,8.13010273308747,-42.10847571591225,0.7740995685919385,11,1.194997787475593,1.1099987030029368,0.12999725341797586,-0.24499893188475141,2.6800003051757884,1,0.032750357847705525,-1.0444542402766617,62.93999862670898,2.5556002967044216,63.849998474121094,1.6593251814062284,63.93999862670898,0.032750357847705525
12562,2011-11-23,61.9900016784668,62.6500015258789,61.9900016784668,62.59000015258789,10362800.0,-0.01446740580821293,-1.2000050862759322,12.000152590217262,34.680581963662306,46.57958525143572,2.189179116026594,2.2796482569179375,1.7013719769182387,2.5649782661136555,6.82725709278719,0.9099998474121023,0.1327488457333459,-2.142498397827154,-3.986998984222396,-0.2979978114319195,-3.064748691024775,-1.2202481046295333,3.338284362792976,0.0,-49.00671142011475,0.9222502931976183,11,1.7499980926513672,1.9349994659423828,1.1649971008300781,0.6650009155273509,3.889995574951172,2,0.05145988934239831,-1.2222184546263721,62.9000015258789,-1.0444542402766617,62.93999862670898,2.5556002967044216,63.849998474121094,0.05145988934239831
12563,2011-11-25,61.27000045776367,61.63999938964844,61.04999923706055,61.31000137329102,5838800.0,-0.01161479595431647,-1.4583167766033538,0.06666836209199714,32.558113474481814,44.363286587682346,2.7517709500904033,2.810600995309457,2.370391940134134,3.218055511976516,7.318762878468471,0.94000244140625,-0.1327516061512597,-2.6509996414184585,-4.782940673541802,-0.519058609295115,-3.7169701574801337,-1.5850291253567903,3.8579885217285153,6.984170811368533,-41.976137823139844,1.06597051606167,11,1.9200000762939453,2.184999465942383,1.899998664855957,1.3850021362304759,4.210002899169936,4,0.07687290458593621,-1.2000050862759322,61.9900016784668,-1.2222184546263721,62.9000015258789,-1.0444542402766617,62.93999862670898,0.07687290458593621
12564,2011-11-28,62.36999893188477,62.709999084472656,61.77999877929688,61.88000106811523,11678000.0,0.017953296326142176,-1.6956435205661562,-12.249666221627018,41.09288068322762,42.673419313229516,1.3413381849958412,1.5349073054130642,1.2250181260519426,2.0509423080064906,7.356933975172519,1.4399986267089844,-0.21003618877591634,-1.3895011901855412,-3.474762446411738,0.6957600660406555,-2.432131818298636,-0.3468705620724464,2.4317508682128803,57.64188502607017,9.697371411053716,1.0426306281130968,11,0.8000011444091726,1.085000991821282,0.8000001907348562,0.285003662109375,3.0300025939941193,0,0.05852168949317815,-1.4583167766033538,61.27000045776367,-1.2000050862759322,61.9900016784668,-1.2222184546263721,62.9000015258789,0.05852168949317815
12565,2011-11-29,62.77999877929688,63.13000106811523,62.459999084472656,62.81999969482422,8923600.0,0.0065736709064221355,1.03029777592826,-0.08163487738417932,38.04595181198342,41.0351713358741,0.6676315633926606,1.0520447091918044,0.7879785976244946,1.581118975552549,7.806131010732539,0.7600021362304545,-0.286552445487942,-0.8990013122558551,-3.0059713174240486,1.2079686929123312,-1.9524863148399518,0.1544836903282416,1.7216109757578053,80.46503788080443,36.58379098848314,1.053485002584094,11,0.32500267028808594,0.6750011444091726,0.3900003433227468,0.34000205993652344,2.0500030517578054,1,0.04252943964417222,-1.6956435205661562,62.36999893188477,-1.4583167766033538,61.27000045776367,-1.2000050862759322,61.9900016784668,0.04252943964417222
12566,2011-11-30,64.72000122070311,64.73999786376953,63.79999923706055,63.91999816894531,15032600.0,0.030901600495825132,1.2381017257039055,-19.999618539007585,56.390997468611616,42.46086979538811,-1.4691995868700118,-0.8247040045649214,-1.1596571192961846,-0.40324307783117774,7.73139775988729,1.9599990844726491,-0.4226932621665398,0.9740011215209847,-1.177682932626837,3.1256851756688064,-0.10184090555291903,2.0498431485948956,-3.670001983642564,99.45808535207355,50.71863647816115,1.0758420270739102,11,-1.8250026702880717,-1.265001296997056,-1.5500020980834819,-1.5399990081786967,0.20999908447267046,2,0.017923300538254416,1.03029777592826,62.77999877929688,-1.6956435205661562,62.36999893188477,-1.4583167766033538,61.27000045776367,0.017923300538254416
12567,2011-12-01,64.44999694824219,64.94999694824219,64.34999847412111,64.68000030517578,9852700.0,-0.004171882993947662,-1.7906885967248038,-0.28750309942971003,51.83534238112051,43.70100341847318,-1.3313649040159277,-0.5174344752503828,-0.8654416382740493,-0.17578674497841007,7.931329933429591,0.5999984741210795,-0.597089869135516,0.6634969711303711,-1.5101662424076494,2.8371601846683845,-0.42333463563863916,1.7503285778993813,-3.3261977386474584,87.17947965542504,37.4862288568947,1.0868316067690067,12,-1.4499988555908203,-0.9949970245361328,-1.2799978256225586,-0.9199943542480398,0.75,3,0.017533047887030584,1.2381017257039055,64.72000122070311,1.03029777592826,62.77999877929688,-1.6956435205661562,62.36999893188477,0.017533047887030584
12568,2011-12-02,63.47000122070313,64.88999938964844,63.29999923706055,64.87000274658203,15792800.0,-0.015205520154268792,1.2083415014066747,6.086874315852293,39.932120741364024,42.96795575117008,-0.4750008724826813,0.4153360222193143,0.16688482251640124,0.7459501956491792,8.22778305053016,1.5900001525878906,-0.7725818868702987,-0.27299900054931214,-2.4348123015190666,1.8888143004204423,-1.3539056510341894,0.8079076499355651,-2.193154101562506,53.31241064938953,8.35251021389147,1.0809066504848779,12,-0.4700031280517649,-0.015001296997077418,-0.3025026321411275,0.060001373291015625,1.6599960327148366,4,0.03797063157970637,-1.7906885967248038,64.44999694824219,1.2381017257039055,64.72000122070311,1.03029777592826,62.77999877929688,0.03797063157970637
12569,2011-12-05,63.36000061035156,64.25,62.849998474121094,64.09999847412111,15294500.0,-0.0017331118360792708,1.6923082566115615,0.5285693265976881,40.99881349969726,42.28611334064028,-0.49373776240121003,0.49063492561085553,0.33965534578773315,0.79598179940497,8.449241571430985,1.4000015258789062,-0.8213930410242796,-0.3449995040893583,-2.5056281742820232,1.8156291661033066,-1.4253138391856908,0.7353148310069741,-1.9362274980468754,36.14467060290652,-4.719356745151657,1.080314335096332,12,-0.3600025177001953,0.09499931335449219,0.23250102996826172,0.17000198364258523,1.8700027465820455,0,0.033459638986109486,1.2083415014066747,63.47000122070313,-1.7906885967248038,64.44999694824219,1.2381017257039055,64.72000122070311,0.033459638986109486
12570,2011-12-06,63.4900016784668,63.93000030517578,63.2599983215332,63.61000061035156,10417800.0,0.0020517845148819713,-1.3103291788615212,0.16216118688977244,41.339513789073635,41.87492397924691,-0.6006846840271436,0.33778546604445836,0.23976732997188321,0.6095120657968351,8.560181023027821,0.6700019836425781,-0.8050219078104845,-0.18949851989746236,-2.347504259623065,1.9685072198281404,-1.2685013897602602,0.8895043499653426,-1.9251796127246124,30.47636520848244,-5.324246722175751,1.0790028698628025,12,-0.4900035858154297,-0.03500175476074219,0.18249797821044922,0.040000915527350855,1.7700004577636719,1,0.03008347451437987,1.6923082566115615,63.36000061035156,1.2083415014066747,63.47000122070313,-1.7906885967248038,64.44999694824219,0.03008347451437987
12571,2011-12-07,64.44999694824219,64.80999755859375,63.36999893188477,63.56999969482422,11504700.0,0.015120416512778068,-1.250000000000014,-7.333375719235782,50.27682961861479,43.607840385352745,-1.4725450133666769,-0.6898712346739018,-0.7147676779657104,-0.396194641569636,9.009882241951175,1.4399986267089773,-0.8319616677596358,0.790996932983397,-1.3272136096554021,2.909207475622196,-0.2681083383360061,1.8501022043028001,-2.749767887200001,76.19045889024927,39.2836650597,1.0591052713193996,12,-1.4499988555908203,-1.1799983978271484,-0.772496223449707,-0.9199943542480398,0.6700057983398438,2,0.005896119484965601,-1.3103291788615212,63.4900016784668,1.6923082566115615,63.36000061035156,1.2083415014066747,63.47000122070313,0.005896119484965601
12572,2011-12-08,63.77999877929688,64.44999694824219,63.56000137329102,64.13999938964844,9566800.0,-0.01039562762870816,-1.2250016689396253,-0.40909287949853107,49.13419940228121,45.44962771066379,-0.5832707740205123,-0.00019328943939456167,-0.02860650048399549,0.22963977863744134,8.827247222874233,0.8899955749511648,-0.813233550996685,0.10849876403809589,-2.009457048880698,2.2264545769568826,-0.9504791424212939,1.1674766704974857,-1.9497790027666966,45.58822979426858,7.391105836864462,1.0589779064593934,12,-0.41500091552735086,-0.510000228881843,-0.06499767303467507,-0.24999618530273438,1.500000000000007,3,0.018030754905755675,-1.250000000000014,64.44999694824219,-1.3103291788615212,63.4900016784668,1.6923082566115615,63.36000061035156,0.018030754905755675
12573,2011-12-09,64.52999877929689,64.68000030517578,63.97999954223633,64.31999969482422,8835700.0,0.01175917237934243,1.7450895328137388,-0.583329801212275,53.434347092967776,46.820901756190466,-0.918834520865353,-0.7566988603421194,-0.7743498781036919,-0.5529468308013321,8.945954849090427,0.9000015258788991,-0.7497228074327182,0.8379989624023594,-1.3060115693628944,2.9820094941676203,-0.23400630348027107,1.9100042282849898,-2.5749879158982267,85.71434132214428,44.207819109560134,1.0720052658826302,12,-0.8250007629394673,-1.2600002288818501,-0.6699981689453267,-0.9999961853027415,0.6600036621093608,4,0.01038273952610469,-1.2250016689396253,63.77999877929688,-1.250000000000014,64.44999694824219,-1.3103291788615212,63.4900016784668,0.01038273952610469
12574,2011-12-12,63.5099983215332,64.19999694824219,63.349998474121094,63.86999893188477,10808700.0,-0.01580660897348307,-1.4999943901535977,-1.7142960944595,52.8471528852237,48.46547965321717,0.3127720165169876,0.13308456305603045,0.2449125268310155,0.42453244111963784,9.114411025118335,1.1800003051757955,-0.5303536408232716,-0.09500141143799112,-2.110159244787681,1.920156421911706,-1.1025803281128361,0.9125775052368539,-1.4351880147408025,16.129040197084585,-29.060676326872063,1.0075789166748474,12,0.3899993896484375,-0.23999977111816406,0.4225025177001953,0.020004272460944605,1.759998321533189,0,0.025507777904246964,1.7450895328137388,64.52999877929689,-1.2250016689396253,63.77999877929688,-1.250000000000014,64.44999694824219,0.025507777904246964
12575,2011-12-13,63.36000061035156,64.08000183105469,63.13999938964844,64.08000183105469,14215500.0,-0.002361796805949279,1.6111134658585173,1.9999999999999605,52.27272384594047,48.0078936951426,0.6187648516383177,0.1697069417288759,0.4443169312920787,0.5267132664280822,9.348417783143137,0.94000244140625,-0.2066967869412366,-0.16749897003173686,-2.08835152390742,1.7533535838439462,-1.127925246969582,0.7929273069061011,-1.170182837901173,13.173740234821144,-35.18757338962493,0.9604262769378413,12,0.5399971008300781,-0.09000205993652344,0.5725002288818359,0.17000198364258523,1.6399993896484375,1,0.029513931953411898,-1.4999943901535977,63.5099983215332,1.7450895328137388,64.52999877929689,-1.2250016689396253,63.77999877929688,0.029513931953411898
12576,2011-12-14,63.18000030517578,63.77999877929688,62.93000030517578,63.38000106811523,9802400.0,-0.002840913880079343,-1.428564421992271,0.27777836646461945,56.336523895088064,48.50802497447232,0.6228416424131282,0.21834897560778188,0.669749674621734,0.6648691256583561,9.773130562831481,0.8499984741211009,-0.02362074634955036,-0.2569993972778306,-2.054307559618479,1.540308765062811,-1.1556534784481585,0.6416546838924901,-0.8797753656937175,14.285714285714285,-38.5326497082978,0.8986540811703213,12,0.6899986267089844,0.08999824523925781,0.7525005340576172,0.3500022888183665,1.8199996948242188,2,0.03292183952212313,1.6111134658585173,63.36000061035156,-1.4999943901535977,63.5099983215332,1.7450895328137388,64.52999877929689,0.03292183952212313
12577,2011-12-15,64.0,64.09999847412111,63.56999969482422,63.6500015258789,9656700.0,0.012978785863618336,-1.0784178796356414,-1.749985694939921,64.38356825156922,51.22485247560623,-0.2991631089548008,-0.6673707846883872,-0.10015523113234082,-0.18736238165362806,10.304562108939168,0.9199981689453267,0.19219676799694696,0.5830003738403349,-1.1777172284642177,2.3437179761448803,-0.2973584273119343,1.4633591749926111,-1.5937841801675319,61.14283970424107,2.4223807376090747,0.8803588011522728,12,-0.17000198364257812,-0.7300014495849609,-0.06749916076660156,-0.46999740600585227,1.2200012207031108,3,0.01750004291534424,-1.428564421992271,63.18000030517578,1.6111134658585173,63.36000061035156,-1.4999943901535977,63.5099983215332,0.01750004291534424
12578,2011-12-16,64.30000305175781,64.37000274658203,63.54999923706055,64.36000061035156,19214300.0,0.00468754768371582,19.499618539004388,-0.1714223433242472,61.10474352631723,53.45884470078623,-0.5241711087377752,-0.9897661655776631,-0.360374123284565,-0.5071627167338946,10.190091443613483,0.8200035095214844,0.07093029211191038,0.8650032043457045,-0.9253385855632672,2.6553449942546834,-0.030167690608777775,1.760174099300194,-1.792035986788953,95.13891832323147,34.783253896990125,0.8951708949544891,12,-0.4300041198730469,-1.0300045013427734,-0.19500350952148438,-0.7700004577636648,1.399993896484375,4,0.015240990373674324,-1.0784178796356414,64.0,-1.428564421992271,63.18000030517578,1.6111134658585173,63.36000061035156,0.015240990373674324
12579,2011-12-19,63.52999877929688,64.27999877929689,63.36000061035156,64.18000030517578,9024700.0,-0.011975182518127125,1.1647054599635194,10.833799593082283,54.14364501155791,54.88152594772892,0.3045053258054935,-0.2582028626236905,0.4309709301357074,0.2407608458661059,10.127462972666008,0.94000244140625,-0.004442804069370254,0.11099891662598083,-1.6694190496157901,1.8914168828677518,-0.7792100664949047,1.0012078997468663,-0.9243505189970875,41.66649006061169,-15.478520996156021,0.8902089831208869,12,0.3400001525878835,-0.26000022888184304,0.700000762939446,3.814697265625e-06,2.029998779296868,0,0.026129445836701848,19.499618539004388,64.30000305175781,-1.0784178796356414,64.0,-1.428564421992271,63.18000030517578,0.026129445836701848
12580,2011-12-20,64.51999664306639,64.73000335693361,64.01000213623047,64.01999664306639,12247700.0,0.015583155718430941,-1.7692939726511832,-0.7692289634611631,48.765403609175245,54.71358972445786,-0.5856055686260717,-1.1844915633261337,-0.5676515631618742,-0.7611546184624274,9.506450291505574,1.2000045776367259,0.14883403460603262,1.021996879577621,-0.8084417034002485,2.8524354625554977,0.10677758808868987,1.9372161710665594,-1.8205744352489006,88.3329801212209,35.03084676913854,0.915219291488938,12,-0.6899948120116974,-1.3299961090087749,-0.3674974441528178,-0.9899940490722443,1.1900024414062642,1,0.011624303146652526,1.1647054599635194,63.52999877929688,19.499618539004388,64.30000305175781,-1.0784178796356414,64.0,0.011624303146652526
12581,2011-12-21,64.95999908447266,65.0,64.58000183105469,64.80999755859375,8517800.0,0.00681962901889821,2.652104687033536,0.3000030517578125,53.083448266318555,55.15239515379535,-1.0567889388203184,-1.5412730524128193,-0.9961917261925564,-1.2045695848713365,8.80372291767069,0.48000335693360796,0.31811204127405546,1.358999443054202,-0.5594737055478589,3.27747259165627,0.3997628687531716,2.3182360173552325,-2.1705538870381744,97.56091887717601,46.5387376932175,0.9592365743010335,12,-0.9949989318847656,-1.789999008178711,-0.807499885559082,-1.4749984741210938,0.950004577636733,2,0.0006157776491857447,-1.7692939726511832,64.51999664306639,1.1647054599635194,63.52999877929688,19.499618539004388,64.30000305175781,0.0006157776491857447
12582,2011-12-22,65.18000030517578,65.26000213623047,64.62000274658203,65.05999755859375,7428000.0,0.0033867183467326534,3.571319582572682,0.8000101724225624,61.38481090586584,56.03578002189513,-1.18157027238302,-1.5916380964144423,-1.2138660271152304,-1.4110908194905107,7.644023269044266,0.6399993896484375,0.49287452274743515,1.4195007324218736,-0.4651567348035144,3.3041581996472686,0.47717199880918315,2.361829466034571,-2.2579218195873665,95.78938069443497,43.19564415033692,0.9423287336126963,12,-1.0849990844726562,-2.0249996185302734,-1.027501106262207,-1.7999992370605469,0.5100021362304688,3,-0.0027615879768796425,2.652104687033536,64.95999908447266,-1.7692939726511832,64.51999664306639,1.1647054599635194,63.52999877929688,-0.0027615879768796425
12583,2011-12-23,65.98000335693361,66.0,65.18000030517578,65.23000335693361,6503300.0,0.012273750353055668,1.0759662372279735,6.249856952126645,65.97561758518638,57.49449832189099,-1.9604188345910387,-2.1298876779612144,-1.9989743347717308,-2.1925057046811176,6.04911253215272,0.8199996948242188,0.5272692517341966,1.984003639221207,0.23766369267067944,3.7303435857717417,1.1108336659459468,2.8571736124964744,-2.8708909792938258,99.24255122388286,42.72705546396175,0.873169973275267,12,-1.5150032043457173,-2.4550037384033345,-1.8275041580200337,-2.6000022888183736,-0.39000701904299717,4,-0.01151867380362348,3.571319582572682,65.18000030517578,2.652104687033536,64.95999908447266,-1.7692939726511832,64.51999664306639,-0.01151867380362348
12584,2011-12-27,66.01999664306639,66.31999969482422,65.90000152587889,65.98999786376953,4995100.0,0.0006061425295240674,-3.000145327713589,0.039998372395814386,65.59800224554519,58.97508481073595,-1.7957706314667803,-1.984139592429031,-2.039097566437704,-2.188421135879217,5.510499027490219,0.4199981689453267,0.6329830819551887,1.841497039794902,0.04837268175626264,3.6346213978335484,0.9449348607755752,2.7380592188142217,-2.62179550319059,87.01284117631455,26.07981908787532,0.8965621790193224,12,-1.394996643066392,-2.3349971771240092,-1.8674974441528178,-2.6399955749511577,-0.37999725341795454,1,-0.00484701167972279,1.0759662372279735,65.98000335693361,3.571319582572682,65.18000030517578,2.652104687033536,64.95999908447266,-0.00484701167972279
12585,2011-12-28,65.44999694824219,66.02999877929689,65.30000305175781,65.97000122070311,5943900.0,-0.008633743165815,1.2812388241183896,-17.334181078339377,56.47668291371672,58.99065803502803,-1.0036747274427427,-1.2689119681325849,-1.4458726661359975,-1.5911020217835414,5.099490699393022,0.7299957275390767,0.622534103947423,1.1379974365234347,-0.6138201163783776,2.889814989425247,0.2620886600725214,2.013906212974341,-1.701179981772576,49.9997807642558,-8.631362046532601,0.875908776450907,12,-0.6099967956542969,-1.7649974822998047,-1.2974977493286133,-2.069995880126953,-0.2599945068359375,2,0.0016806816727363838,-3.000145327713589,66.01999664306639,1.0759662372279735,65.98000335693361,3.571319582572682,65.18000030517578,0.0016806816727363838
12586,2011-12-29,65.87999725341797,66.02999877929689,65.25,65.30999755859375,5702400.0,0.006569905656616415,-1.2608830261281496,-1.0961442530590986,64.03741665553196,58.95219674657944,-1.129145159157872,-1.694426572603959,-1.867482073042794,-1.9656173558452537,5.392612981459033,0.7799987792968892,0.7122770168393231,1.5099979400634709,-0.3707622361617382,3.39075811628868,0.5696178519508663,2.4503780281760754,-1.822638359545806,74.11745698360126,13.264902951700662,0.9403800881126037,12,-1.0399971008300781,-2.194997787475586,-1.7824974060058594,-2.5349960327148438,-0.6199951171875,3,-0.0025804216155532744,1.2812388241183896,65.44999694824219,-3.000145327713589,66.01999664306639,1.0759662372279735,65.98000335693361,-0.0025804216155532744
12587,2011-12-30,65.58000183105469,65.93000030517578,65.52999877929689,65.58999633789061,4959700.0,-0.004553664767308674,-6.272714662229392,-0.017534231906923176,57.46801731210842,58.5481160561118,-0.6497892063925121,-1.3759806255840203,-1.5050252630800145,-1.6285626765854317,5.554113997299277,0.40000152587889204,0.8268283993172503,1.1535022735595675,-0.8037159678684844,3.1107205149876123,0.17489315284554152,2.1321113942735934,-1.2511260410682752,35.08787193318253,-21.68543123482337,0.9786091207140233,12,-0.7400016784667969,-1.8950023651123047,-1.5275020599365234,-2.2350006103515625,-0.34000396728515625,4,0.005032049738346256,-1.2608830261281496,65.87999725341797,1.2812388241183896,65.44999694824219,-3.000145327713589,66.01999664306639,0.005032049738346256
12588,2012-01-03,65.87999725341797,66.0,65.25,65.58999633789061,16116200.0,0.004574495486232566,1.830154457383869,-29.016030534393824,68.77972489415879,60.17434715417857,-0.784602335112794,-1.566482137847629,-1.7342393153241744,-1.8574438529659005,5.666928001600548,0.75,0.9334092235931166,1.3329978942871037,-0.6724264787902712,3.3384222673644786,0.33028570774841626,2.335710080825791,-1.3121865948510134,58.87826477571713,-2.910839362542198,1.0027121865386888,1,-0.714996337890625,-2.194997787475586,-2.047496795654297,-2.5349960327148438,-0.9899978637695312,1,-0.0028839529437270084,-6.272714662229392,65.58000183105469,-1.2608830261281496,65.87999725341797,1.2812388241183896,65.44999694824219,-0.0028839529437270084
12589,2012-01-04,65.48000335693361,65.87999725341797,65.11000061035156,65.75,9243100.0,-0.006071553023078047,1.90569622986454,-0.9310199679039332,66.158582326062,62.10692256716599,-0.08818483351018358,-1.053534759847068,-1.3069500555984632,-1.4396732173737377,5.428680073511312,0.7699966430664062,0.8855573466117761,0.8270038604736527,-1.1379529597117397,2.791960680659045,-0.1554745496190435,1.809482270566349,-0.7019300140157867,40.217769890369624,-26.57573107102064,0.9824784100926947,1,-0.030002593994154836,-1.430004119873061,-2.157503128051772,-2.135002136230483,-0.8800048828125,2,0.0016797949804221446,1.830154457383869,65.87999725341797,-6.272714662229392,65.58000183105469,-1.2608830261281496,65.87999725341797,0.0016797949804221446
12590,2012-01-05,65.40000152587889,65.59999847412111,64.83000183105469,65.31999969482422,11886900.0,-0.0012217749992867732,2.2083479034871694,-0.29630676198815137,67.18269471516098,63.67350550592626,0.14502390350003225,-0.8675852859170874,-1.2306458909256293,-1.340902040764874,5.070313347335475,0.7699966430664205,0.8685819269162636,0.6515020370483313,-1.2604028183310447,2.5634068924277145,-0.3044503906413638,1.6074544647380193,0.9199981689453267,47.50009536767243,-24.863927499643694,0.9559524276896902,1,0.06999969482423296,-1.0100021362304545,-2.087501525878892,-2.055000305175767,-0.7200012207031108,3,0.0036696920209486894,1.90569622986454,65.48000335693361,1.830154457383869,65.87999725341797,-6.272714662229392,65.58000183105469,0.0036696920209486894
12591,2012-01-06,64.83000183105469,65.45999908447266,64.61000061035156,65.44000244140625,15359900.0,-0.008715591460631056,1.6154044790835251,-7.624833110815773,56.68279366452246,63.15105914577699,0.7762782116565887,-0.2821213938544105,-0.6375159561725781,-0.7748964954113546,5.394043605253105,0.8499984741210938,0.9791328221528346,0.06250209808349894,-1.8444588081816846,1.9694630043486754,-0.8909783550490857,1.0159825512160907,1.4601979064941446,15.827432899720073,-55.56189183443397,0.9534804531325898,1,0.6349983215332031,-0.24500274658203125,-1.5500011444091797,-1.4850006103515625,-0.220001220703125,4,0.0055529939871006295,2.2083479034871694,65.40000152587889,1.90569622986454,65.48000335693361,1.830154457383869,65.87999725341797,0.0055529939871006295
12592,2012-01-09,64.93000030517578,65.08999633789061,64.41000366210939,64.95999908447266,7934600.0,0.0015424721779537798,3.689713233359906,0.049178277509568,55.24125315300338,61.958351986645546,0.7119578577948573,-0.30730276309483884,-0.7385356162014318,-0.8746758061616333,5.810457319665973,0.6799926757812216,1.0892180307581896,0.10500049591064453,-1.7450918285335888,1.9550928203548779,-0.8200456663114721,1.0300466581327612,1.2929914672851623,32.70426671273044,-34.20695322586558,0.9250461622221173,1,0.4350013732910156,-0.345001220703125,-1.7550010681152344,-1.5849990844726562,-0.2799987792968892,0,0.0050824246034752996,1.6154044790835251,64.83000183105469,2.2083479034871694,65.40000152587889,1.90569622986454,65.48000335693361,0.0050824246034752996
12593,2012-01-10,65.19999694824219,65.40000152587889,65.0,65.11000061035156,8476600.0,0.004158272628945081,-1.5806753297892369,-3.0,65.15430543170632,61.90905234066345,0.3572503108820939,-0.5528775083225099,-1.038997484412704,-1.1412843530512333,5.943301232638814,0.4700012207031108,1.136207907105927,0.3414972305297823,-1.5103666960294788,2.1933611570890434,-0.5844347327498554,1.2674291938094129,0.9142155375976699,53.74127416634183,-15.687285990141937,0.9259319632796309,1,0.02000427246095171,-0.6149978637695312,-1.9724979400634766,-1.8549957275390625,-0.279998779296875,1,0.0006135110030618396,3.689713233359906,64.93000030517578,1.6154044790835251,64.83000183105469,2.2083479034871694,65.40000152587889,0.0006135110030618396
12594,2012-01-11,65.12999725341797,65.54000091552734,64.83999633789061,65.11000061035156,6784600.0,-0.0010736150015434598,-1.4999931881036281,0.22219396405561206,56.64491421466796,61.92774470743581,0.3215405202756898,-0.3744889745990747,-1.0041282871683421,-1.050705310098607,6.052571686503416,0.700004577636733,1.0932642430375807,0.19049758911133097,-1.5514725647973506,1.9324677430200126,-0.6804874878430098,1.0614826660656718,0.8819627029980666,60.503926911362804,-6.263465258135604,0.8709850769543394,1,0.09000396728517046,-0.5449981689453125,-1.9024982452392578,-1.7849960327148438,-0.1399993896484375,2,-0.003684905172584463,-1.5806753297892369,65.19999694824219,3.689713233359906,64.93000030517578,1.6154044790835251,64.83000183105469,-0.003684905172584463
12595,2012-01-12,65.23000335693361,65.41000366210939,64.93000030517578,65.27999877929689,7402900.0,0.0015354845345152413,2.096744025791936,-2.500190766882869,53.17653225719607,60.720979774287365,0.2090281305141133,-0.3448991676468296,-1.0998192683463515,-1.1290222589822463,6.006016368108387,0.48000335693360796,0.9313250946352412,0.19700355529786862,-1.3810308450769213,1.7750379556726514,-0.5920136448895192,0.9860207554852565,0.6858392218240255,72.56652105515549,9.29384126183907,0.7890172001873922,1,-0.02500152587892046,-0.605003356933608,-2.002504348754897,-1.885002136230483,-0.1900024414062642,3,-0.009658207119278561,-1.4999931881036281,65.12999725341797,-1.5806753297892369,65.19999694824219,3.689713233359906,64.93000030517578,-0.009658207119278561
12596,2012-01-13,65.26000213623047,65.27999877929689,64.36000061035156,64.97000122070311,8978800.0,0.0004598923463594584,4.575844450095553,-5.800549366702558,50.985248520154094,60.00067213073689,0.09145141040464466,-0.22248661692877647,-1.0925051221945523,-1.1393323462996818,6.019418264773183,0.9199981689453267,0.7619884439255316,0.12300224304199503,-1.1932937760414006,1.4392982621253978,-0.5351457664997099,0.7811502525837,0.5654901075282766,76.27129602689683,16.404891046633054,0.6581480095416999,1,-0.0800018310546875,-0.6350021362304688,-2.032503128051758,-1.9150009155273438,-0.26000213623046875,4,-0.008887554582727941,2.096744025791936,65.23000335693361,-1.4999931881036281,65.12999725341797,-1.5806753297892369,65.19999694824219,-0.008887554582727941
12597,2012-01-17,65.12000274658203,65.69000244140625,64.5,65.54000091552734,8359900.0,-0.002145255670635615,2.305556732929259,-1.4482649759279498,37.3528527382963,56.50879744675217,0.17806317666983773,0.006032050186547622,-0.9244321059193794,-1.00708328552966,6.13812607875601,1.19000244140625,0.7197516274319469,-0.07299728393554972,-1.276047537519048,1.1300529696479558,-0.674522410727306,0.5285278428562066,0.5882501665041389,57.14293909112812,2.1641029163944765,0.6015251267917514,1,-3.814697265625e-06,-0.49500274658203125,-1.9850044250488281,-1.7750015258789062,-0.02000427246092329,1,-0.007831727805896582,4.575844450095553,65.26000213623047,2.096744025791936,65.23000335693361,-1.4999931881036281,65.12999725341797,-0.007831727805896582
12598,2012-01-18,65.27999877929689,65.37000274658203,65.0,65.26000213623047,8095600.0,0.0024569414306920834,2.699942780850658,-0.04761126248868052,39.488611117734294,53.54546731249353,-0.08492370208445266,-0.08093007563202548,-1.076482973149652,-1.182919525169737,6.504247537707503,0.37000274658203125,0.5749854552011442,0.03799896240235512,-1.0893568336732642,1.1653547584779744,-0.5256789356354545,0.6016768604401648,0.4100036621093608,69.1726994252159,17.49222809133572,0.5636778980378062,1,-0.25499725341798296,-0.6549987792968892,-1.962500572204604,-1.9349975585937642,-0.819999694824233,2,-0.009650693400714339,2.305556732929259,65.12000274658203,4.575844450095553,65.26000213623047,2.096744025791936,65.23000335693361,-0.009650693400714339
12599,2012-01-19,65.19000244140625,65.25,64.79000091552734,65.16000366210939,11699800.0,-0.001378620397878727,5.133570701932858,1.5001907668810923,45.72374365049094,51.161139416419076,-0.04513666100713465,0.14736136160968272,-0.9723312869438132,-1.093799793899052,6.811158876942352,0.48999786376954546,0.5082667427509477,-0.13499755859375284,-0.9258529580324506,0.6558578408449449,-0.5304252583131017,0.26043014112559604,0.5,62.40606679439671,10.078718245665641,0.39542769971934544,1,-0.16500091552734375,-0.56500244140625,-1.7025041580200195,-1.845001220703125,-0.7400054931640625,3,-0.004141804914083558,2.699942780850658,65.27999877929689,2.305556732929259,65.12000274658203,4.575844450095553,65.26000213623047,-0.004141804914083558
12600,2012-01-20,65.26999664306639,65.55000305175781,64.54000091552734,65.27999877929689,14715500.0,0.0012270930919513479,2.672663716691404,-0.3334181078342692,38.66158035055853,49.1587823815342,-0.16261175578803488,0.1332689893489345,-1.033080108982503,-1.1699031409084313,7.100338956152807,1.0100021362304688,0.33117865173849736,-0.09250335693360512,-0.7880180414811235,0.6030113276139133,-0.4402606992073572,0.255253985340147,0.3136056518554824,68.42066014249059,18.07095566278175,0.34775734227375815,1,-0.2449951171874858,-0.644996643066392,-1.6849985122680522,-1.924995422363267,-0.08999633789061079,4,-0.004289854354184386,5.133570701932858,65.19000244140625,2.699942780850658,65.27999877929689,2.305556732929259,65.12000274658203,-0.004289854354184386
12601,2012-01-23,65.0,65.33000183105469,64.87999725341797,65.23000335693361,10125000.0,-0.0041366118730308266,1.0930430616915952,22.995423340897176,39.09759987150363,47.36504312803423,0.14978673684397847,0.42837928292092897,-0.7743033046610037,-0.9227742839923962,7.165046396032052,0.45000457763671875,0.18305712633413407,-0.3645000457763672,-1.0553557276114844,0.32635563605875006,-0.7099278866939187,-0.019072204858815667,0.5500030517578125,42.01672052110581,-9.83952840637518,0.34542784091755746,1,0.02500152587890625,-0.375,-1.4150018692016602,-1.654998779296875,0.0800018310546875,0,0.0006153987004207107,2.672663716691404,65.26999664306639,5.133570701932858,65.19000244140625,2.699942780850658,65.27999877929689,0.0006153987004207107
12602,2012-01-24,65.0,65.44999694824219,64.33999633789061,64.33999633789061,12367900.0,0.0,-2.363619549636926,-2.8695392576374603,31.355814397062005,43.60965523529598,0.17965282172119146,0.43658671248860514,-0.7428779780844934,-0.9444371216930136,7.237529404519534,1.1100006103515767,0.026269941424828858,-0.3555000305175753,-1.0610103118309269,0.3500102507957763,-0.708255171174244,-0.0027448898609065964,0.5500030517578125,54.54545454545507,3.429662900393467,0.35275514065667346,1,0.0149993896484375,-0.15999984741210938,-1.4300012588500977,-1.654998779296875,-0.1699981689453125,1,0.0,1.0930430616915952,65.0,2.672663716691404,65.26999664306639,5.133570701932858,65.19000244140625,0.0
12603,2012-01-25,65.22000122070311,65.30000305175781,64.76000213623047,64.83000183105469,10531400.0,0.0033846341646632805,-1.0377439972361375,0.5909048874092226,44.036607345966765,42.20873224988473,-0.041585545184219086,0.16519848952579252,-0.947270017992409,-1.1855209259280315,6.700047918557709,0.5400009155273438,-0.00014827035103337494,-0.09749870300294106,-0.7404790917252768,0.5454816857193947,-0.41898889736411604,0.22399149135823393,0.2299957275390767,72.72727272727188,19.3971521390146,0.32149019436116844,1,-0.2050018310546733,-0.38000106811522016,-1.6700029373168803,-1.8749999999999858,-0.45000457763671875,2,-0.001839968481078591,-2.363619549636926,65.0,1.0930430616915952,65.0,2.672663716691404,65.26999664306639,-0.001839968481078591
12604,2012-01-26,65.69999694824219,65.87999725341797,65.22000122070311,65.52999877929689,12546100.0,0.0073596399655802,1.4905568031324312,0.43589342306034956,55.81391222576126,42.5017744686142,-0.4830184417039476,-0.3583740356485947,-1.442185907248998,-1.6765175404208321,5.598177275082815,0.659996032714858,-0.008209526606322015,0.39849700927734943,-0.18395611495712672,0.9809501335118256,0.10727044716011847,0.6897235713945804,-1.3600006103515767,88.31167544376804,32.82950759730723,0.29122656211723574,1,-0.5900001525878906,-0.8599967956542969,-2.129998207092285,-2.244997024536133,-0.7899932861327983,3,-0.018873636550491568,-1.0377439972361375,65.22000122070311,-2.363619549636926,65.0,1.0930430616915952,65.0,-0.018873636550491568
12605,2012-01-27,65.55999755859375,65.87000274658203,65.45999908447266,65.62000274658203,10466300.0,-0.002130888830310429,-2.153848411044925,-0.3529754959160155,66.97681350735623,44.27861502274777,-0.3255184564180098,-0.22104418631192857,-1.3080803307560416,-1.5283261690245524,5.070899928084806,0.410003662109375,-0.10437200907402655,0.25299758911133097,-0.3373831890034893,0.8433783672261512,-0.04219279994607916,0.5481879781687411,-1.1892012023925957,79.22081139058037,17.949175541358578,0.2951903890574122,1,-0.4500007629394531,-0.39499664306640625,-1.9899988174438477,-2.1049976348876953,-1.209999084472642,4,-0.016931065461976424,1.4905568031324312,65.69999694824219,-1.0377439972361375,65.22000122070311,-2.363619549636926,65.0,-0.016931065461976424
12606,2012-01-30,65.70999908447266,65.70999908447266,65.12999725341797,65.33000183105469,7482100.0,0.0022880038356445365,2.0526632802618106,-6.332739987285442,67.72739252867981,47.653563888345936,-0.4525674219552087,-0.4052098757206295,-1.4649330033753927,-1.6782815648826386,4.7207735126468044,0.5800018310546875,-0.12709386683361856,0.4114990234375,-0.14824666702494937,0.9712447138999494,0.1316261782062753,0.6913718686687247,-1.309018710327166,88.9611644232628,23.08139590736444,0.2798728452312282,1,-0.6000022888183594,-0.3800010681152344,-2.199997901916504,-2.2549991607666016,-1.4099960327148438,0,-0.008065724953298825,-2.153848411044925,65.55999755859375,1.4905568031324312,65.69999694824219,-1.0377439972361375,65.22000122070311,-0.008065724953298825
12607,2012-01-31,65.91000366210939,65.94999694824219,65.55999755859375,65.86000061035156,13562900.0,0.00304374646816874,5.0004695386782485,0.1315879294075504,66.66690545952125,50.67337437076671,-0.5908609356120991,-0.6105259037253887,-1.650585657500912,-1.889690589424589,4.2309049352262775,0.3899993896484375,-0.13013602253467127,0.5950035095215043,-0.01672324881982945,1.206730267862838,0.2891401303508445,0.900866888692164,-1.4794429503784556,96.6392050008026,28.016785349511963,0.3058633791706644,1,-0.765007019042983,-0.5800056457519673,-2.3425035476684712,-2.4550037384033345,-1.0600051879882812,1,-0.012592956834136193,2.0526632802618106,65.70999908447266,-2.153848411044925,65.55999755859375,1.4905568031324312,65.69999694824219,-0.012592956834136193
12608,2012-02-01,65.69000244140625,66.31999969482422,65.65000152587889,65.97000122070311,12275900.0,-0.0033379033299859584,-2.7222057389901635,-5.599633811411002,62.28086319572469,52.51305432023713,-0.34261402435603827,-0.42740153498088773,-1.403663503951023,-1.6748246072025381,4.093774717975544,0.6699981689453267,-0.12746290809020877,0.38450202941893963,-0.19535200282662402,0.9643560616645033,0.09457501329616491,0.6744290455417143,-1.1986642802148708,47.05916294814587,-21.657013928735935,0.2899270161227799,2,-0.3600044250488281,-0.3600044250488281,-2.0650014877319336,-2.2350025177001953,-0.9500045776367188,2,-0.013091803598556107,5.0004695386782485,65.91000366210939,2.0526632802618106,65.70999908447266,-2.153848411044925,65.55999755859375,-0.013091803598556107
12609,2012-02-02,65.58999633789061,65.97000122070311,65.34999847412111,65.94000244140625,8282400.0,-0.001522394577543884,2.0243766282099704,1.2500272479565175,57.89461355962758,54.65005801013369,-0.20104381551774964,-0.33595722384579574,-1.2744420781136085,-1.55967048089245,4.002547569657089,0.6200027465820028,-0.05539472962892944,0.2789962768554517,-0.30984335820694753,0.8678359119178509,-0.01542354067574081,0.5734160943866442,-0.9889384846812561,38.65530594450309,-28.352163948353528,0.294419817531197,2,-0.2599983215331889,-0.2599983215331889,-1.5949964523315288,-2.0649967193603374,-0.48999786376950283,3,-0.01250190182356381,-2.7222057389901635,65.69000244140625,5.0004695386782485,65.91000366210939,2.0526632802618106,65.70999908447266,-0.01250190182356381
12610,2012-02-03,65.63999938964844,66.01999664306639,65.52999877929689,65.90000152587889,9036200.0,0.0007623578983024792,-1.0416434872446978,0.7428502920916548,58.26082629824337,56.77930539088255,-0.2157286659899995,-0.3868946340303552,-1.2647099077804995,-1.5932826135758518,4.191931418377592,0.48999786376950283,0.002763897932155146,0.3169994354248047,-0.28900853723420994,0.9230074080838193,0.013995449095290269,0.6200034217543191,-0.9358050259421873,42.85723444632508,-22.029208761403808,0.30300398632951075,2,-0.3100013732910156,-0.3100013732910156,-1.484999656677246,-1.9549999237060547,-0.30999755859375,4,-0.01112120253392579,2.0243766282099704,65.58999633789061,-2.7222057389901635,65.69000244140625,5.0004695386782485,65.91000366210939,-0.01112120253392579
12611,2012-02-06,65.19000244140625,65.58000183105469,65.05000305175781,65.45999908447266,9535700.0,-0.0068555294397695254,1.0784178796355857,1.038440095073269,51.34099392862255,58.99988089438928,0.29508591030523235,0.0963978800461689,-0.7576857070441463,-1.1296644029964114,4.43598054103573,0.589996337890625,0.02995334600558408,-0.15099754333496662,-0.7153001993244459,0.41330511265451264,-0.43314887132970625,0.131153784659773,-0.38885975783291826,11.023603126257802,-52.57686072707668,0.2821513279947416,2,0.34999847412109375,0.13999557495117188,-0.9275026321411133,-1.5050029754638672,-0.1100006103515625,0,-0.012885472247683216,-1.0416434872446978,65.63999938964844,2.0243766282099704,65.58999633789061,-2.7222057389901635,65.69000244140625,-0.012885472247683216
12612,2012-02-07,65.26000213623047,65.38999938964844,65.01999664306639,65.16000366210939,9248100.0,0.0010737796012070255,1.0556108932924388,-0.3703693238011285,49.60324068046996,59.61839570933408,0.2970880626513974,0.05521986667943679,-0.7393324651135487,-1.187413545719238,4.491578869053134,0.37000274658204546,0.076753759998482,-0.09749794006347656,-0.6295788441472183,0.4345829640202652,-0.36353839210534034,0.1685425119783872,-0.36772803198208237,18.461917673158396,-42.59818571435041,0.2660404520418709,2,0.40999603271484375,0.06999588012695312,-0.997502326965332,-1.575002670288086,-0.19000244140625,1,-0.014710374701929263,1.0784178796355857,65.19000244140625,-1.0416434872446978,65.63999938964844,2.0243766282099704,65.58999633789061,-0.014710374701929263
12613,2012-02-08,65.23999786376953,65.34999847412111,65.08999633789061,65.19999694824219,6889400.0,-0.0003065319001855915,1.0,0.40001525902195356,51.020312835731644,59.085773554886345,0.35785995451315955,0.08261001972775261,-0.6061747185877095,-1.1658486963180223,4.913474735098861,0.26000213623049717,0.14537574881327942,-0.11950225830078409,-0.649386545822253,0.4103820292206848,-0.38444440206151853,0.14543988545995035,-0.26206022408659635,22.00012207031392,-37.28323153295879,0.2649421437607313,2,0.43000030517578125,0.09000015258789062,-0.9774980545043945,-1.5549983978271484,-0.1199951171875,2,-0.0059779184920084605,1.0556108932924388,65.26000213623047,1.0784178796355857,65.19000244140625,-1.0416434872446978,65.63999938964844,-0.0059779184920084605
12614,2012-02-09,64.88999938964844,65.34999847412111,64.81999969482422,65.16000366210939,10936200.0,-0.005364783653916461,-1.585336806847855,-6.749952317375904,43.01477909889328,56.423325287279354,0.6491413508363166,0.43606377995422463,-0.18021846775364736,-0.8193427014438157,5.3060047461311575,0.5299987792968892,0.22948098469284162,-0.4575008392334041,-1.019184749887117,0.10418307142030869,-0.7383427945602676,-0.1766588839065406,1.4300003051757812,5.833322736925161,-50.13400262995831,0.2808419553268584,2,0.6800003051757812,0.4399986267089844,-0.4649991989135742,-1.2049999237060547,0.31999969482421875,3,-0.002311627789949311,1.0,65.23999786376953,1.0556108932924388,65.26000213623047,1.0784178796355857,65.19000244140625,-0.002311627789949311
12615,2012-02-10,64.59999847412111,64.76999664306639,64.25,64.70999908447266,13954200.0,-0.004469115707428917,3.5217939361777058,0.4074032212488663,42.70073704053343,53.642585788596406,0.8813265956482326,0.713002300013585,0.17071893059038246,-0.5273708944816491,5.967675791377894,0.6399993896484375,0.254888092929221,-0.716001510620103,-1.3687172824693903,-0.06328573877081567,-1.0423593965447537,-0.3896436246954522,1.6900012207031097,26.315638516344013,-30.11856775381155,0.3263578859246448,2,0.6850013732910014,0.6850013732910014,0.15000152587889204,-0.9149990081787251,0.3600006103515483,4,0.007739938263315871,-1.585336806847855,64.88999938964844,1.0,65.23999786376953,1.0556108932924388,65.26000213623047,0.007739938263315871
12616,2012-02-13,64.68000030517578,64.94999694824219,64.59999847412111,64.90000152587889,9662500.0,0.001238418466630753,1.187544704591967,2.0000000000001292,44.3262766317214,51.16029369661865,0.7150496223603682,0.619059768681467,0.0912979432517318,-0.6061940196121043,5.907052915433879,0.34999847412107954,0.20942763477323467,-0.6069995880126982,-1.319034426244798,0.10503525021940163,-0.9630170071287552,-0.25098216889664116,1.5283994018554665,37.71934521021001,-18.170814537874094,0.3560174191160529,2,0.6049995422363281,0.6049995422363281,0.25,-0.9950008392333984,0.0800018310546875,0,0.010049497878974023,3.5217939361777058,64.59999847412111,-1.585336806847855,64.88999938964844,1.0,65.23999786376953,0.010049497878974023
12617,2012-02-14,64.61000061035156,64.86000061035156,64.33000183105469,64.75,8978500.0,-0.0010822463589045261,1.9444326707074133,0.6363573311139266,38.576825044862204,48.52651167985615,0.64955929475245,0.6839592832253061,0.16978143139346002,-0.5180065026750356,6.483514980163124,0.529998779296875,0.1407117312142958,-0.6514991760253963,-1.4227803418522171,0.11978198980142452,-1.0371397589388067,-0.2658585931119859,1.520063108398432,32.727373611968034,-20.16415285734041,0.3856405829134104,2,0.5249977111816406,0.6749992370605469,0.41499900817871094,-0.9250011444091797,-0.15000152587890625,1,0.007274434549809028,1.187544704591967,64.68000030517578,3.5217939361777058,64.59999847412111,-1.585336806847855,64.88999938964844,0.007274434549809028
12618,2012-02-15,64.65000152587889,64.94999694824219,64.47000122070311,64.51000213623047,9023400.0,0.0006191133748560951,-3.3635733111384196,-0.9999999999998985,26.457698268518058,45.0335210919551,0.4989947499318106,0.626459477605863,0.1704970656987399,-0.5200820501092664,7.0334337420960455,0.4799957275390767,0.05192163322382726,-0.5799983978271683,-1.3981346118743687,0.23813781622003205,-0.9890665048507685,-0.17093029080356814,1.4048596441211032,36.36382552243909,-11.549629180344077,0.4090681070235988,2,0.4849967956543111,0.6349983215332173,0.3249988555908345,-0.9650020599365092,-0.09999847412107954,2,0.006496491245668423,1.9444326707074133,64.61000061035156,1.187544704591967,64.68000030517578,3.5217939361777058,64.59999847412111,0.006496491245668423
12619,2012-02-16,64.91999816894531,65.16000366210939,64.44000244140625,64.59999847412111,8194500.0,0.00417628208343257,-1.2500327829767386,2.2857220708448174,36.44078207233668,42.60907173352103,0.1385323841025894,0.35331213360585423,-0.05125996490139073,-0.7449291545420493,7.229038912815848,0.7200012207031392,-0.049617489097826706,-0.296501541137701,-1.1262451643828086,0.5332420821074066,-0.7113733527602619,0.11837027048485993,1.0626685542546852,73.62587611925167,28.446847336729128,0.4148718116225538,2,-0.00499725341796875,0.3650016784667969,-0.017498016357421875,-1.2349987030029297,0.25,3,0.003080785324673485,-3.3635733111384196,64.65000152587889,1.9444326707074133,64.61000061035156,1.187544704591967,64.68000030517578,0.003080785324673485
12620,2012-02-17,64.98999786376953,65.27999877929689,64.80999755859375,65.22000122070311,9057500.0,0.0010782454836497646,1.685732970027111,-0.7187611758815411,34.21059676221216,40.705694270586534,-0.03728755645130377,0.27537890592182634,-0.07540301255730242,-0.7864777381192596,7.762741757171251,0.4700012207031392,-0.13214003547564346,-0.2125019073486385,-1.0478744974291914,0.6228706827319144,-0.630188202388922,0.20518438769164504,0.9233621905024734,69.47348977657745,28.6002524904184,0.41768629504027927,2,-0.1699981689453125,0.2950019836425781,-0.08749771118164062,-1.3049983978271484,0.4100036621093608,4,0.0033851550690044974,-1.2500327829767386,64.91999816894531,-3.3635733111384196,64.65000152587889,1.9444326707074133,64.61000061035156,0.0033851550690044974
12621,2012-02-21,65.04000091552734,65.23999786376953,64.75,65.23000335693361,8081700.0,0.0007693961132699823,3.6668362156663274,0.8260855143133115,29.57752028224992,38.48061422633986,-0.12382777333826311,0.24087612000853653,-0.10897116435242538,-0.8254929671338402,8.355387875674566,0.48999786376953125,-0.2005026109687691,-0.16449890136718182,-0.9980196139981956,0.669021811263832,-0.5812592576826887,0.2522614549483251,0.8068247365737875,74.73698581731043,39.227497593620654,0.4167603563155041,2,-0.24000167846679688,0.24499893188476562,-0.125,-1.355001449584961,0.5800018310546875,1,-0.001230040435555857,1.685732970027111,64.98999786376953,-1.2500327829767386,64.91999816894531,-3.3635733111384196,64.65000152587889,-0.001230040435555857
12622,2012-02-22,65.0,65.33999633789061,64.87000274658203,65.08000183105469,8150600.0,-0.0006150202177779285,-1.7646979624808428,0.4210568583359788,32.30774046136028,36.40143951807637,-0.1392280368168315,0.29605597955173835,-0.031061962853897285,-0.7655240117900348,8.243892436553644,0.46999359130857954,-0.2818780909371128,-0.20449981689452557,-1.0380205295255394,0.6290208957364882,-0.6212601732100325,0.21226053942098133,0.7829526260170923,62.222372927334746,27.010008575269097,0.4167603563155041,2,-0.20000076293945312,0.2849998474121094,-0.09749984741210938,-1.3150005340576172,0.5400009155273438,2,-0.003692274827223563,3.6668362156663274,65.04000091552734,1.685732970027111,64.98999786376953,-1.2500327829767386,64.91999816894531,-0.003692274827223563
12623,2012-02-23,65.09999847412111,66.05000305175781,64.90000152587889,65.19000244140625,8991500.0,0.0015384380634015926,-3.6939042428958544,1.1250238413120481,37.43598170514684,35.781573140993444,-0.2918667618285724,0.19669067273760277,-0.11538701408491647,-0.8551489113954602,7.915907707049162,1.1500015258789205,-0.3131249987466447,-0.09850120544432173,-0.9332788186274144,0.7362764077387709,-0.515890012035868,0.3188876011472246,-0.849998474121108,40.9935268639892,5.959867182485532,0.4173888065915439,2,0.05000305175779829,0.18500137329100141,-0.22749900817872515,-1.4149990081787251,0.8600006103515483,3,-0.009831020040697358,-1.7646979624808428,65.0,3.6668362156663274,65.04000091552734,1.685732970027111,64.98999786376953,-0.009831020040697358
12624,2012-02-24,64.45999908447266,64.79000091552734,64.19000244140625,64.79000091552734,10478200.0,-0.009831020040697358,2.6363342118647988,3.6665253878110393,26.77165590842327,34.01167523742564,0.3137128476838029,0.7789674527425348,0.56605479593523,-0.20503905035977255,8.545936211964424,0.909996032714858,-0.3635823263970792,-0.6765007019043026,-1.538207549704822,0.18520614589621687,-1.1073541258045623,-0.24564727800404285,1.5900039672851562,14.515943788608416,-18.721401200326632,0.4308534239002588,2,0.660003662109375,0.7950019836425781,0.3650016784667969,-0.7749996185302734,1.75,4,0.00139627627309169,-3.6939042428958544,65.09999847412111,-1.7646979624808428,65.0,3.6668362156663274,65.04000091552734,0.00139627627309169
12625,2012-02-27,64.44999694824219,64.63999938964844,64.01999664306639,64.26000213623047,8523000.0,-0.00015516811002991293,1.175449398348352,-0.575738660008323,32.380872800197636,32.68440814503412,0.3354788132191828,0.7394598231984872,0.6230731941512317,-0.15917490289513125,9.288685873974794,0.6200027465820455,-0.4230040218368032,-0.6310028076171932,-1.5204011259130397,0.2583955106786533,-1.0757019667651093,-0.18630364846927705,1.600006103515625,21.182214171086365,-14.25096113418136,0.4446991591479217,2,0.5850028991699219,0.720001220703125,0.3750038146972656,-0.7649974822998047,1.4300003051757812,0,0.011171470206295497,2.6363342118647988,64.45999908447266,-3.6939042428958544,65.09999847412111,-1.7646979624808428,65.0,0.011171470206295497
12626,2012-02-28,65.18000030517578,65.41999816894531,64.5,64.59999847412111,11581400.0,0.011326662397204368,-1.3589733557650925,3.052724571336712,48.550696594427244,33.79261609498579,-0.3532934112779742,-0.03403032509618242,-0.04465898890123299,-0.8501442213770929,9.36153553039804,0.970001220703125,-0.41485704235986987,0.12550048828124716,-0.71523922597504,0.9662402025375343,-0.2948693688468893,0.5458703454093836,0.7888024902343744,57.14285714285744,18.754807349012623,0.4203698571281407,2,-0.14500045776367188,-0.01000213623046875,-0.3549995422363281,-1.4950008392333984,0.20999908447265625,1,0.0033752871996479694,1.175449398348352,64.44999694824219,2.6363342118647988,64.45999908447266,-3.6939042428958544,65.09999847412111,0.0033752871996479694
12627,2012-02-29,65.08000183105469,65.26000213623047,64.70999908447266,65.22000122070311,11489100.0,-0.0015341895313424336,4.0,-0.24137749598798489,47.18317237303389,36.095446551043096,-0.2007221363879097,0.0006305761332185966,0.09129747934117916,-0.7141710054280281,9.784495825630454,0.5500030517578125,-0.38426181855581376,0.06700210571288778,-0.6716772122776291,0.8056814237034047,-0.30233755328237066,0.43634176470814623,0.8108487182617239,52.21683948631445,11.270205961730937,0.3693396589952577,2,-0.045001983642578125,0.089996337890625,-0.2550010681152344,-1.3950023651123047,0.2599945068359233,2,0.008297493858853366,-1.3589733557650925,65.18000030517578,1.175449398348352,64.44999694824219,2.6363342118647988,64.45999908447266,0.008297493858853366
12628,2012-03-01,64.83000183105469,65.26000213623047,64.63999938964844,65.11000061035156,8813800.0,-0.0038414258292277514,1.1379337560179947,2.000000000000203,48.90515623520764,37.48037701358432,0.08660330990473142,0.1927820426244864,0.36542035285222596,-0.436629713423514,9.9905675533761,0.6200027465820312,-0.36814369014918213,-0.13999786376953693,-0.8096402490363488,0.5296445214972749,-0.47481905640293576,0.1948233288638619,0.986014562011718,57.857450368118315,11.954128597900102,0.33482119263340254,3,0.20499801635742188,0.339996337890625,0.09749794006347656,-1.1450023651123047,0.089996337890625,3,0.010951705451480498,4.0,65.08000183105469,-1.3589733557650925,65.18000030517578,1.175449398348352,64.44999694824219,0.010951705451480498
12629,2012-03-02,64.76999664306639,64.87000274658203,64.56999969482422,64.73999786376953,6063900.0,-0.0009255774532394012,1.6085975852461192,-0.10713896457760592,53.38640453263242,39.61102232140879,0.13755893789257811,0.19837592002727433,0.4741718472012195,-0.35426203875393014,10.469039963405951,0.3000030517578125,-0.3278714061028438,-0.15900306701661293,-0.7663241557707181,0.44831802173749224,-0.4626636113936655,0.14465747736043966,0.9741789600000175,53.57137018326821,4.975930698664371,0.3036605443770495,3,0.26500320434571734,0.40000152587892046,0.15750312805177202,-1.0849971771240092,-0.5699996948242045,4,0.018372742057778835,1.1379337560179947,64.83000183105469,4.0,65.08000183105469,-1.3589733557650925,65.18000030517578,0.018372742057778835
12630,2012-03-05,64.91000366210939,64.95999908447266,64.54000091552734,64.69000244140625,7601000.0,0.002161602999835699,1.625053645510467,7.333672431336603,54.47474744476158,42.3773808950212,-0.016750007858433946,0.0009226585509765073,0.3536275985315598,-0.49162268990563973,11.074923827393132,0.4199981689453125,-0.2561504250770241,0.017503738403334523,-0.48932965380055293,0.524337130607222,-0.2359129576986021,0.27092043450527115,0.7652047825570207,44.565704144761305,-5.182192981130122,0.253416696101942,3,0.12499618530272016,0.2599945068359233,0.06499481201170454,-1.2250041961670064,-0.7800064086914205,0,0.02002765905129844,1.6085975852461192,64.76999664306639,1.1379337560179947,64.83000183105469,4.0,65.08000183105469,0.02002765905129844
12631,2012-03-06,64.34999847412111,64.73000335693361,64.19000244140625,64.45999908447266,9511100.0,-0.008627409588565116,-1.5116749467708255,-0.49999999999990313,45.75162746862902,43.87114611805105,0.4862160958913364,0.521508183736799,0.9128047638556183,0.07530390896533845,11.170452325466995,0.7200012207031392,-0.24166334041400717,-0.5005012512206832,-1.0415917985439762,0.04058929610260975,-0.7710465248823226,-0.22995597755904384,1.2590014984812967,14.952904518458052,-35.42169165384331,0.2705452736616455,3,0.6850013732910014,0.8199996948242045,0.7875003814697124,-0.6649990081787251,-0.19999694824221592,1,0.023776205370263703,1.625053645510467,64.91000366210939,1.6085975852461192,64.76999664306639,1.1379337560179947,64.83000183105469,0.023776205370263703
12632,2012-03-07,64.30000305175781,64.45999908447266,64.12000274658203,64.26999664306639,8591800.0,-0.0007769296588779895,-1.0606200725961206,-0.27278401997519564,44.29972688391738,44.633784471247786,0.4765937259944053,0.5226940799336433,0.9542817583504188,0.12609239991718368,11.268970318054997,0.339996337890625,-0.23000104062272442,-0.5024967193603516,-1.0606845028745795,0.05569106415387637,-0.7815906111174655,-0.2234028276032376,1.2454367876631522,15.789508907657506,-34.85547067051631,0.2790938917571144,3,0.4199943542480469,0.8699951171875,0.9199943542480469,-0.6150035858154297,-0.7600021362304688,2,0.01695173073340661,-1.5116749467708255,64.34999847412111,1.625053645510467,64.91000366210939,1.6085975852461192,64.76999664306639,0.01695173073340661
12633,2012-03-08,64.84999847412111,65.08000183105469,64.73999786376953,64.94999694824219,11311100.0,0.00855358314556498,-1.1250268221157285,-3.332570556824798,48.955232718353756,47.098626339017834,-0.12582544007503316,-0.0611525269008979,0.3761928361881388,-0.41830701541030635,11.348723530909332,0.779998779296875,-0.2005848528743428,0.06699867248536862,-0.4527626446843698,0.586759989655107,-0.19288198609950769,0.3268793310702449,0.6344236374456784,76.04129413728303,27.134065625727025,0.25988065858487164,3,-0.13000106811524859,0.31999969482420454,0.3874988555908061,-1.1649990081787251,-0.8699989318847798,3,0.007555865463359179,-1.0606200725961206,64.30000305175781,-1.5116749467708255,64.34999847412111,1.625053645510467,64.91000366210939,0.007555865463359179
12634,2012-03-09,64.73999786376953,65.0,64.58999633789061,64.83000183105469,8410600.0,-0.001696231502541612,-1.1025450419608345,0.9000534065767664,46.312700298873054,48.64660717220399,0.031368599238106754,0.03903552303462732,0.45495320252719296,-0.31111710320162445,10.97499502800107,0.4100036621093892,-0.18252721269476524,-0.03550186157227131,-0.5530866188034338,0.4820828956588912,-0.29429424018785255,0.22329051704330993,0.685847229057245,64.5828862980712,17.522141244179835,0.25879237861558213,3,0.030002593994140625,0.2950019836425781,0.5900001525878906,-1.0549983978271484,-0.5199966430664205,4,0.0027803569835536113,-1.1250268221157285,64.84999847412111,-1.0606200725961206,64.30000305175781,-1.5116749467708255,64.34999847412111,0.0027803569835536113
12635,2012-03-12,65.09999847412111,65.15000152587889,64.54000091552734,64.55000305175781,7284700.0,0.005560713967107667,-1.1403541647146507,-6.110790879037201,50.81077514392718,48.897727011037325,-0.2533783954662283,-0.29680295655359146,0.08562708573981581,-0.6570141072872815,9.950990054877423,0.6100006103515483,-0.17676620472347793,0.29949874877931393,-0.23054497496627846,0.8295424725249063,0.034476886906517734,0.5645206106521101,0.26961268071525524,95.14532902729077,49.45450088641486,0.26502186187279847,3,-0.40999603271485796,-0.06499862670899859,0.22999954223631391,-1.4149990081787251,-1.8400001525879048,0,-0.013824908555669091,-1.1025450419608345,64.73999786376953,-1.1250268221157285,64.84999847412111,-1.0606200725961206,64.30000305175781,-0.013824908555669091
12636,2012-03-13,65.33000183105469,65.44000244140625,65.02999877929689,65.41999816894531,9884100.0,0.0035330777622830656,5.3075117370889835,-0.1636310671530982,54.241652806978884,49.68200261480899,-0.5139094716461585,-0.501315726818703,-0.16508370617876267,-0.8814924768985435,9.339966365984832,0.4100036621093608,-0.07164236267946933,0.497002029418951,-0.07959824782356861,1.0736023066614706,0.2087018907976983,0.7853021680402037,-1.3100051879882955,91.66661850128601,46.08132472824768,0.2883001386212574,3,-0.5499992370605469,-0.2950019836425781,-3.814697265625e-06,-1.6450023651123047,-2.3000030517578054,1,-0.018368353650746294,-1.1403541647146507,65.09999847412111,-1.1025450419608345,64.73999786376953,-1.1250268221157285,64.84999847412111,-0.018368353650746294
12637,2012-03-14,65.08000183105469,65.37999725341797,65.01999664306639,65.20999908447266,9612200.0,-0.0038267257461052084,-1.8799169947204064,1.4444727026110546,49.75251778453828,49.776153898067946,-0.29492386698618134,-0.2258800057063013,0.07054812329866422,-0.5989436313829515,8.364294985830295,0.3600006103515767,0.008084264447944634,0.22350196838378622,-0.3531414468359202,0.8001453836034926,-0.06481973922606699,0.5118236759936394,-1.0316050720214918,60.0,13.262415339642203,0.2883217076098561,3,-0.2999992370605469,-0.045001983642578125,0.3549976348876953,-1.3950023651123047,-1.3700027465820312,2,-0.014290108773967858,5.3075117370889835,65.33000183105469,-1.1403541647146507,65.09999847412111,-1.1025450419608345,64.73999786376953,-0.014290108773967858
12638,2012-03-15,65.06999969482422,65.37999725341797,64.84999847412111,64.93000030517578,11372900.0,-0.00015368985785269018,-2.533289252835803,-1.0769411350431364,58.944240845895806,50.393691266208336,-0.27636010254930454,-0.19267804415045475,0.056098394002646046,-0.5543639731578196,7.391640192550206,0.5299987792968608,-0.0058703804212143496,0.19249992370605185,-0.38306925484002363,0.7680691022521273,-0.09528466556697879,0.4802845129790825,-0.9937708221435599,58.888653414148266,7.741667726520419,0.28778458927303424,3,-0.2899971008300781,-0.034999847412109375,0.42999839782714844,-1.385000228881836,-1.700000762939446,3,-0.023513121046142782,-1.8799169947204064,65.08000183105469,5.3075117370889835,65.33000183105469,-1.1403541647146507,65.09999847412111,-0.023513121046142782
12639,2012-03-16,65.12000274658203,65.45999908447266,64.80999755859375,65.19999694824219,17707000.0,0.0007684501612468253,1.166677263074908,-0.5713896457765668,59.71017313097471,50.97540523134312,-0.3033992764078164,-0.23919251070809366,-0.00538465627435869,-0.5891066356847716,6.795537080757792,0.6500015258789062,-0.007892619351494545,0.2325027465820284,-0.3530390024576491,0.8180444956217059,-0.06026812793780323,0.52527362110186,-1.0164984025268637,63.043802763173176,7.77160488337465,0.29277087451983635,3,-0.3300018310546875,-0.08500289916992188,0.37999534606933594,-1.4350032806396484,-1.3500022888183594,4,-0.01750619097456252,-2.533289252835803,65.06999969482422,-1.8799169947204064,65.08000183105469,5.3075117370889835,65.33000183105469,-0.01750619097456252
12640,2012-03-19,65.20999908447266,65.26999664306639,64.90000152587889,64.94999694824219,7321800.0,0.0013820075874513282,-1.055568506940603,-3.250262279446829,50.533783673713174,51.50675592079692,-0.38707072885100047,-0.3287152292070914,-0.1034728273583454,-0.6783331979226688,6.384147975477844,0.3699951171875,0.00493733631370219,0.3114990234375057,-0.2901934552691756,0.913191502144187,0.010652784084157929,0.6123452627908534,-1.0522349508007949,61.53855182694227,6.234348376942677,0.3008462393533409,3,-0.4199981689453125,-0.17499923706054688,0.23999977111816406,-1.5249996185302734,-0.779998779296875,0,-0.01518168804890041,1.166677263074908,65.12000274658203,-2.533289252835803,65.06999969482422,-1.8799169947204064,65.08000183105469,-0.01518168804890041
12641,2012-03-20,64.95999908447266,65.12999725341797,64.76000213623047,65.0,7760400.0,-0.003833767880845218,1.4666717530072988,-0.15384841104492503,47.97293640054133,51.9148903115329,-0.04631279324985371,-0.08961044727496414,0.1537390867228794,-0.4124034349599697,5.766058723931059,0.4499969482421875,0.0030793841830814017,0.06549911499023153,-0.5332891980731347,0.6642874280535978,-0.23389504154145868,0.36489327152192175,-0.7501455527687568,28.571117166212534,-26.003168419219616,0.29939415653168433,3,0.04000091552734375,0.07500076293945312,0.3250007629394531,-0.9099998474121094,-0.20999908447265625,1,-0.026169962852505724,-1.055568506940603,65.20999908447266,1.166677263074908,65.12000274658203,-2.533289252835803,65.06999969482422,-0.026169962852505724
12642,2012-03-21,64.76000213623047,65.06999969482422,64.63999938964844,64.95999908447266,7839600.0,-0.0030787707983510604,1.0476294277929155,4.999809269502194,48.79726076959584,51.897337872782025,0.2523324796324573,0.09642851018688248,0.3555489181608067,-0.21025168094854507,5.222335676589894,0.43000030517578125,-0.018178944902629723,-0.12249794006348225,-0.7220029675338395,0.47700708740687503,-0.422250453798668,0.1772545736717035,-0.5001427824158213,14.63448673694396,-37.891784235315754,0.29975251373518125,3,0.23999786376953125,0.2749977111816406,0.5249977111816406,-0.37000274658203125,0.07999420166014204,2,-0.026714071955932228,1.4666717530072988,64.95999908447266,-1.055568506940603,65.20999908447266,1.166677263074908,65.12000274658203,-0.026714071955932228
12643,2012-03-22,64.45999908447266,64.69000244140625,64.40000152587889,64.68000030517578,10621300.0,-0.004632536162162526,1.4166189840423333,1.1000228885328451,45.07941813320191,51.76030652104079,0.5489212698606707,0.3647256886975896,0.6452120386900475,0.07405669516255386,5.3059206609645875,0.3600006103515767,0.027104256288509987,-0.3905010223388672,-1.009141534296262,0.2281394896185276,-0.6998212783175575,-0.0811807663601769,-0.1521341414316879,5.660160073704264,-44.803383143153425,0.30932025597869467,3,0.470001220703125,0.5750007629394531,0.75,0.125,0.6399993896484517,3,-0.011635122721878277,1.0476294277929155,64.76000213623047,1.4666717530072988,64.95999908447266,-1.055568506940603,65.20999908447266,-0.011635122721878277
12644,2012-03-23,64.55000305175781,64.70999908447266,64.37000274658203,64.48999786376953,8062500.0,0.00139627627309169,-1.266676839347931,-0.27274934110140103,44.193549974896726,51.025059280037404,0.4795635355147567,0.29703970087246034,0.5479574517955825,-0.03287460504559192,4.9766009588115,0.339996337890625,0.08908556593326011,-0.3049972534179659,-0.9128933301245894,0.3028988232886576,-0.6089452917712777,-0.0010492150646541631,-0.19605274305958176,20.0001695432508,-29.920182090086918,0.30394803835330925,3,0.36499786376953125,0.4849967956542969,0.6599960327148438,0.03499603271484375,0.6699981689452983,4,-0.01828046574880693,1.4166189840423333,64.45999908447266,1.0476294277929155,64.76000213623047,1.4666717530072988,64.95999908447266,-0.01828046574880693
12645,2012-03-26,65.16999816894531,65.26000213623047,64.83000183105469,64.88999938964844,8503800.0,0.009604881299391632,-1.1500343327992675,4.66624284806103,62.97469500491284,51.99539730203006,-0.14467168331945857,-0.2806374515866139,-0.07545736851514562,-0.6470434280869313,4.515780834107394,0.7099990844726562,0.11156406518432505,0.2789978027343807,-0.3129800840358996,0.870975689504661,-0.016991140650759462,0.5749867461195208,-0.7999954223632812,89.88718775181306,34.075416090559884,0.29598894338514115,3,-0.25499725341796875,-0.13499832153320312,-0.06999778747558594,-0.5849990844726562,0.160003662109375,0,-0.021482242604216717,-1.266676839347931,64.55000305175781,1.4166189840423333,64.45999908447266,1.0476294277929155,64.76000213623047,-0.021482242604216717
12646,2012-03-27,65.40000152587889,65.5,65.22000122070311,65.33000183105469,10723800.0,0.003529282850941895,1.0740908191812066,0.24999999999994924,66.46702346607066,53.8525645999781,-0.4064432150109809,-0.5199730785134449,-0.3072453746196544,-0.8536970894760714,4.941172677039361,0.3300018310546875,0.16250653516101465,0.4980010986327983,-0.12400259512588718,1.1200047923914838,0.18699925175346266,0.8090029455121339,-1.0299987792968608,91.15055600191623,29.025557137104045,0.31100184687934246,3,-0.4650001525878764,-0.36500167846678266,-0.347501754760728,-0.8150024414062358,-0.06000518798828125,1,-0.014831822600482325,-1.1500343327992675,65.16999816894531,-1.266676839347931,64.55000305175781,1.4166189840423333,64.45999908447266,-0.014831822600482325
12647,2012-03-28,65.62000274658203,65.62000274658203,65.18000030517578,65.40000152587889,10305500.0,0.0033639329597887624,3.0,3.1428882833795875,62.790727147375804,54.27995196680921,-0.6054605294636701,-0.7351352722863567,-0.5219983174102936,-1.052983699415563,5.4575884349652934,0.44000244140625,0.1757932562209703,0.691002273559576,-0.005905725784330684,1.3879102729034827,0.34254827388761555,1.0394562732315364,-1.1822001647949207,100.0,37.99802475565126,0.34845399967195434,3,-0.625,-0.5850028991699219,-0.5775032043457031,-0.9950027465820312,-0.8800048828125,2,-0.01325819430306785,1.0740908191812066,65.40000152587889,-1.1500343327992675,65.16999816894531,-1.266676839347931,64.55000305175781,-0.01325819430306785
12648,2012-03-29,65.54000091552734,65.54000091552734,65.19999694824219,65.27999877929689,9553300.0,-0.0012191683588257396,1.6153936441797,1.1818213344429163,63.422820510194676,54.692468342278104,-0.5048703294076375,-0.6315971167287557,-0.4427275680670988,-0.9636991209000882,6.107011330615244,0.42000579833984375,0.15314588345691504,0.57550048828125,-0.17076029335537157,1.3217612699178716,0.2023700974629321,0.9486308790995679,-1.007622320556635,93.599853515625,30.60558435261113,0.3731303908183131,3,-0.5449981689453125,-0.5050010681152344,-0.4975013732910156,-0.9150009155273438,-0.7399978637695312,3,-0.010680570153469349,3.0,65.62000274658203,1.0740908191812066,65.40000152587889,-1.1500343327992675,65.16999816894531,-0.010680570153469349
12649,2012-03-30,65.95999908447266,66.18000030517578,65.58000183105469,65.62999725341797,11307700.0,0.006408272247152347,-1.7907381121362669,1.269227383432682,64.14470712242115,56.20479316991232,-0.8863987383470686,-1.009636789615186,-0.8556901817869402,-1.3683653628453953,7.207144909888583,0.6399993896484375,0.1817388014110719,0.9359985351562443,0.07421579950766954,1.797781270804819,0.5051071673319569,1.3668899029805317,-1.34061055737304,83.70359486173827,23.75273851201281,0.4308913678242889,3,-0.68499755859375,-0.8600006103515625,-0.7424983978271484,-1.3349990844726562,-0.9799957275390483,4,-0.01303821440704045,1.6153936441797,65.54000091552734,3.0,65.62000274658203,1.0740908191812066,65.40000152587889,-0.01303821440704045
12650,2012-04-02,66.20999908447266,66.30000305175781,65.81999969482422,66.04000091552734,8785900.0,0.0037901759167677795,1.7428284942017613,0.5151431081518473,64.3790157100436,58.02769087096814,-1.0947566809779232,-1.219790051385246,-1.098183393572839,-1.5995079435886055,8.31004909922547,0.48000335693359375,0.18113738732373008,1.1209987640380916,0.11190559358247754,2.1300919344937057,0.6164521788102917,1.6255453492658916,-1.434549379565425,91.96395119924252,34.53677295021065,0.504546585227804,4,-0.8749961853027344,-1.0499992370605469,-1.0224971771240234,-1.5849990844726562,-1.930000305175767,0,-0.014952392047407836,-1.7907381121362669,65.95999908447266,1.6153936441797,65.54000091552734,3.0,65.62000274658203,-0.014952392047407836
12651,2012-04-03,65.87999725341797,66.15000152587889,65.5,66.12000274658203,9128400.0,-0.004984169092551394,3.333299425258441,-1.411812225114442,62.73875213513231,59.576745467138856,-0.6934531159719768,-0.8108606850310878,-0.7556505202254584,-1.266107951227923,8.917664188924388,0.7099990844726562,0.16727306641402606,0.7144969940185604,-0.2906775634889982,1.719671551526119,0.21190971526478108,1.2170842727723397,-0.921601146888662,62.49957425358138,5.174861423412942,0.5025872787537817,4,-0.5449943542480469,-0.6699943542480469,-0.7774982452392578,-1.2549972534179688,-1.30999755859375,1,-0.00834844331045792,1.7428284942017613,66.20999908447266,-1.7907381121362669,65.95999908447266,1.6153936441797,65.54000091552734,-0.00834844331045792
12652,2012-04-04,65.38999938964844,65.69999694824219,65.36000061035156,65.61000061035156,9432300.0,-0.007437733518486311,-1.4285558583106268,0.9166507724585161,54.41988193415542,60.61457477835591,-0.11699554049114624,-0.2477166380889031,-0.2585570692044854,-0.7542904039838447,9.343773890382998,0.5199966430664062,0.17549114726558912,0.16999931335449503,-0.7523769456125677,1.0923755723215578,-0.29118881612903635,0.6311874428380264,-0.2706104496917163,17.272853377722292,-38.207702556270384,0.46118812948352894,4,-0.054996490478515625,-0.17999649047851562,-0.28750038146972656,-0.7649993896484375,-1.0500030517578267,2,-0.000764689588997669,3.333299425258441,65.87999725341797,1.7428284942017613,66.20999908447266,-1.7907381121362669,65.95999908447266,-0.000764689588997669
12653,2012-04-05,65.33999633789061,65.37999725341797,65.08999633789061,65.26000213623047,7922700.0,-0.000764689588997669,2.625101330408837,-0.3636079900124198,53.03858320986488,61.59735624890793,0.07930184456358802,-0.16772111830044878,-0.2089855563819185,-0.6919575974143726,9.663143612800113,0.3000030517578267,0.21260935861864994,0.09549636840819176,-0.8113998244113816,1.002392561227765,-0.3579517280015949,0.5489444648179784,0.9600067138672017,20.661042383888585,-32.463975788671334,0.45344809640978684,4,0.2250061035156392,-0.12999343872068891,-0.23749732971189985,-0.7149963378906108,-1.4099960327148295,3,-0.00918271361722045,-1.4285558583106268,65.38999938964844,3.333299425258441,65.87999725341797,1.7428284942017613,66.20999908447266,-0.00918271361722045
12654,2012-04-09,64.91999816894531,65.23000335693361,64.87999725341797,64.94999694824219,6363400.0,-0.006427887855600334,-5.363712026633634,-0.3750119217931043,46.3291065892783,59.747846424948534,0.6227969448595587,0.28085313512106325,0.19021769641980768,-0.2799896026157853,10.09749799503655,0.45999908447264204,0.2554657893812191,-0.33350181579589844,-1.222717600986826,0.555713969395029,-0.7781097083913693,0.1111060767995724,1.3558047485351494,2.8169543796306744,-47.2095974423066,0.44460789259546457,4,0.6700019836425781,0.2900047302246094,0.18250083923339844,-0.07999801635742188,-1.30999755859375,0,-0.001848353674860359,2.625101330408837,65.33999633789061,-1.4285558583106268,65.38999938964844,3.333299425258441,65.87999725341797,-0.001848353674860359
12655,2012-04-10,64.19999694824219,64.86000061035156,64.16000366210939,64.80999755859375,12793200.0,-0.01109059212893726,-1.0290143523740445,20.33418107833164,41.402702044916715,56.96292182259809,1.3306674801776666,0.9802281729565578,0.885142067042807,0.4331419201451183,10.496451588638205,0.7599945068359233,0.32353787324439054,-1.0085029602050781,-2.013925435619612,-0.0030804847905443467,-1.5112141979123521,-0.5057917224978041,2.0199737426757736,2.0097150283891274,-48.635167757258515,0.5027112377072699,4,1.0300064086914062,1.0100059509277344,0.9025020599365234,0.6400032043457031,-0.48999786376953125,1,0.012149633111669056,-5.363712026633634,64.91999816894531,2.625101330408837,65.33999633789061,-1.4285558583106268,65.38999938964844,0.012149633111669056
12656,2012-04-11,64.12999725341797,64.69000244140625,63.959999084472656,64.69000244140625,10434100.0,-0.0010903379774402921,1.607130693042329,0.9180403732145984,42.65730037346612,54.7258744032748,1.3427794934302,1.007365147762485,0.923898741535794,0.49451785037143736,10.590911454849847,0.7300033569335938,0.3921018544992876,-1.0185024261474638,-2.1309258491504437,0.09392099685551614,-1.5747141376489537,-0.4622907146459738,1.9663754157714806,9.770021704338676,-43.553270285678984,0.5562117115014917,4,1.0000038146972656,1.0000038146972656,0.9725017547607422,0.7100028991699219,-0.5799980163574219,2,0.0023390228021711312,-1.0290143523740445,64.19999694824219,-5.363712026633634,64.91999816894531,2.625101330408837,65.33999633789061,0.0023390228021711312
12657,2012-04-12,64.15000152587889,64.15000152587889,63.68000030517578,64.05000305175781,13122300.0,0.00031193315636479646,8.400167849243251,-0.1785670494952131,46.13470319634684,52.80497247951393,1.2206961683725837,0.9635151403415847,0.8657920049457033,0.4753391462923986,10.847397162220801,0.4700012207031108,0.3428213308481247,-0.9519981384277543,-2.1508677350851997,0.24687145822969114,-1.5514329367564699,-0.35256334009903867,1.7754612565332195,27.647180260476134,-30.39546919101688,0.599434798328722,4,0.8400001525879048,0.8400001525879048,0.9524974822998189,1.0149993896484517,-0.8000030517577983,3,0.00654712640616073,1.607130693042329,64.12999725341797,-1.0290143523740445,64.19999694824219,-5.363712026633634,64.91999816894531,0.00654712640616073
12658,2012-04-13,63.540000915527344,64.0,63.52000045776367,63.93999862670898,11226600.0,-0.009508972655370318,-1.181822910796494,-4.000038147555239,38.85208932273633,49.994681612882275,1.695457401670268,1.531537700728677,1.436908682505134,1.0899715172720335,11.507913245855821,0.6300010681152202,0.23820834231142385,-1.4854988098144588,-2.8733324682384875,-0.09766515139043008,-2.179415639026473,-0.7915819806024444,2.1609156191611305,1.1696154300896466,-59.13700188433853,0.6939168292120136,4,1.3700008392333984,1.3700008392333984,1.4049968719482422,1.6299972534179688,-0.06999969482421164,4,0.012590421952099362,8.400167849243251,64.15000152587889,1.607130693042329,64.12999725341797,-1.0290143523740445,64.19999694824219,0.012590421952099362
12659,2012-04-16,63.97999954223633,64.16000366210939,63.66999816894531,63.72000122070313,10502400.0,0.006924750084500886,-1.7222192788192328,-0.6499995231601071,36.321886052183096,46.87722276200889,1.0561218551725347,1.0558898748724914,0.9655612319022282,0.6586472901105935,11.958679953753693,0.6200027465820455,0.13890416054351817,-0.9885000228881893,-2.4515933715641154,0.47459332578773683,-1.7200466972261523,-0.2569533485502262,1.4592070632211716,34.328285977003645,-21.318017600616116,0.731546674337962,4,0.8550014495849609,0.9300022125244141,0.9649982452392578,1.1899986267089844,-0.45999908447265625,0,-0.0007814822978787772,-1.181822910796494,63.540000915527344,8.400167849243251,64.15000152587889,1.607130693042329,64.12999725341797,-0.0007814822978787772
12660,2012-04-17,64.22000122070311,64.27999877929689,63.27000045776367,64.23000335693361,18322900.0,0.003751198502406128,17.36477769299683,-0.03847000308123189,36.467911982151364,43.958240522788785,0.5634009822510535,0.7777951695316716,0.6947412307380603,0.44333377636182547,12.624903877275681,1.0099983215332173,0.040257086772072626,-0.6989984512329244,-2.1943226134628873,0.7963257109970456,-1.4466605323479058,0.04866362988205708,0.9889006470311301,66.90136872221152,15.095658556852769,0.7476620811149849,4,0.2649974822998189,0.5650005340576314,0.6824989318847798,0.9499969482422017,-0.9500007629394389,1,-0.009498607890946253,-1.7222192788192328,63.97999954223633,-1.181822910796494,63.540000915527344,8.400167849243251,64.15000152587889,-0.009498607890946253
12661,2012-04-18,63.2599983215332,63.91999816894531,63.11999893188477,63.9000015258789,20567700.0,-0.014948658999097364,1.352951076255049,63.986651410954,26.8627467113257,40.89633660914104,1.2434337575008811,1.6905853304765515,1.6266420487066569,1.4233317490056976,13.675846829297889,1.100002288818338,-0.1300079673007417,-1.5740013122558594,-3.24272774515498,0.09472512064326821,-2.4083645287054196,-0.7396380958062991,1.677457348805163,12.068914488287206,-32.250886044050944,0.8343632164495629,4,0.9899997711181641,1.450002670288086,1.6025028228759766,1.9099998474121094,-0.15999984741210938,2,0.00711351209104083,17.36477769299683,64.22000122070311,-1.7222192788192328,63.97999954223633,-1.181822910796494,63.540000915527344,0.00711351209104083
12662,2012-04-19,63.02999877929688,63.540000915527344,62.7599983215332,63.22000122070313,15189000.0,-0.003635781668334781,-1.1369835812003806,0.2968773282947825,26.0952524889953,37.90263319571108,1.233139936034597,1.8807594961910254,1.8230308462896332,1.6867220254342712,15.175772594006236,0.7800025939941406,-0.3460937800187338,-1.7175006866455007,-3.571450974682314,0.13644960139130546,-2.6444758306639002,-0.7905255426270941,1.616663812888909,17.763182661202585,-19.48349949697814,0.9269751440184035,4,0.9650020599365234,1.5000019073486257,1.877502441406243,2.1399993896484304,-0.520000457763679,3,0.008250047086062473,1.352951076255049,63.2599983215332,17.36477769299683,64.22000122070311,-1.7222192788192328,63.97999954223633,0.008250047086062473
12663,2012-04-20,63.709999084472656,63.97000122070313,63.20000076293945,63.22000122070313,14320700.0,0.010788518457010232,-1.9056687971440356,-2.5789029874718548,29.582613319154333,36.04191172125286,0.33258392286167293,1.2033884853854033,1.1172733748301198,1.0559019789517947,16.287832945153106,0.94000244140625,-0.5372014476099025,-1.0000003814697322,-2.907989182448432,0.9079884195089605,-1.9539947819590822,-0.04600598098038233,0.5970639389956744,62.50003137085564,29.843894804852425,0.9539944004893468,4,0.10000038146972656,0.8200016021728516,1.1975021362304688,1.4599990844726562,-1.1199989318847656,4,-0.005650613962091544,-1.1369835812003806,63.02999877929688,1.352951076255049,63.2599983215332,17.36477769299683,64.22000122070311,-0.005650613962091544
12664,2012-04-23,63.36999893188477,63.68999862670898,63.29999923706055,63.5,10120900.0,-0.005336684311313178,-1.8888794698992113,-0.2653094589334265,24.642900690663055,34.17971157078024,0.4800802661371577,1.5288372760914015,1.4383176958773944,1.4260407544012494,17.402830509541197,0.4099998474121094,-0.687682629414013,-1.2810003280639606,-3.2805993983889934,0.7185987422610793,-2.280799863226484,-0.2812007929014442,0.6585924452352359,40.13160701602935,14.35880463840757,0.9997995351625192,4,0.35500144958495383,1.160001754760735,1.5375022888183523,1.7999992370605398,-1.1599998474121165,0,0.0015780699148479904,-1.9056687971440356,63.709999084472656,-1.1369835812003806,63.02999877929688,1.352951076255049,63.2599983215332,0.0015780699148479904
12665,2012-04-24,63.77000045776367,63.790000915527344,63.36000061035156,63.54999923706055,9022400.0,0.006312159264967754,2.3076674785058247,-1.6923031779102424,31.393357863073177,32.928162402958804,0.014158185182317595,1.0736186746926393,1.0329665895869056,1.0522632854552683,18.18507124778898,0.43000030517578125,-0.8342846094733147,-0.8109989166259766,-2.8320034840344874,1.2100056507825414,-1.821501200330232,0.19950336707827887,0.20000076293946023,83.47105093081494,59.76857441561304,1.010502283704259,4,-0.2500019073486257,0.7600002288818359,1.1424999237060547,1.3999977111816406,-1.3400001525878906,1,-0.003920338689123559,-1.8888794698992113,63.36999893188477,-1.9056687971440356,63.709999084472656,-1.1369835812003806,63.02999877929688,-0.003920338689123559
12666,2012-04-25,64.43000030517578,64.58000183105469,63.84000015258789,63.959999084472656,11162800.0,0.010349691746501355,-1.0845144582585615,2.1363573311138855,41.78084607727086,32.444400500839244,-0.6691826646448007,0.3554466844830131,0.37259702817698326,0.3916152861929021,18.101603279140612,0.8100013732910156,-0.9141616792273624,-0.10249900817871094,-2.086974201611355,1.881976185253933,-1.0947366048950329,0.889738588537611,-1.6700019836425781,91.75817381152498,64.46467930963301,0.9922375967163202,4,-0.7600002288818359,0.10000038146972656,0.4825000762939453,0.7399978637695312,-2.650001525878899,2,-0.018004032933691017,2.3076674785058247,63.77000045776367,-1.8888794698992113,63.36999893188477,-1.9056687971440356,63.709999084472656,-0.018004032933691017
12667,2012-04-26,64.75,64.97000122070311,64.26000213623047,64.41000366210939,9139200.0,0.004966625691580351,-1.2187492549411854,0.7233945847671926,45.17188590636714,33.14660012124266,-1.0003160691978223,-0.03486065924568038,0.05819506570387034,0.07713284034139178,17.984424286881307,0.709999084472642,-0.9078131531941125,0.2610008239746122,-1.6602362287635657,2.18223787671279,-0.6996177023944767,1.2216193503437012,-1.9536016082763652,87.57055571719593,56.98277400299034,0.9606185263690885,4,-0.885000228881843,-0.2199993133544922,0.2674999237060547,0.4199981689453125,-2.4099998474121094,3,-0.02548264904832287,-1.0845144582585615,64.43000030517578,2.3076674785058247,63.77000045776367,-1.8888794698992113,63.36999893188477,-0.02548264904832287
12668,2012-04-27,64.83999633789061,65.12999725341797,64.68000030517578,64.94999694824219,10746700.0,0.001389904832287403,-1.0930447125621008,-0.32353469167943777,49.307943405266776,34.589495382696406,-0.9906979553011297,-0.18971528049495134,-0.026331907770227758,0.008880825468125408,17.941897463923674,0.4499969482421875,-0.9017970984682506,0.3859973907470504,-1.4793128073381183,2.2513075888322263,-0.5466577082955411,1.3186524897896348,-1.956653833007799,84.15293825811901,47.98472338273711,0.9326550990425871,4,-0.8949985504150249,-0.309995651245103,0.1775035858154439,0.3300018310547017,-2.6299972534179545,4,-0.035934579703173486,-1.2187492549411854,64.75,-1.0845144582585615,64.43000030517578,2.3076674785058247,63.77000045776367,-0.035934579703173486
12669,2012-04-30,65.09999847412111,65.38999938964844,64.83999633789061,64.84999847412111,11362300.0,0.004009903622998134,-3.0740322124886514,-2.2727146622274774,58.45864931220841,37.032910641591634,-1.201467940410076,-0.5454136260149482,-0.2864347960750848,-0.22588793923985406,17.058449733616637,0.5500030517578267,-0.9101969339813252,0.6889995574951371,-1.0665548797044124,2.4445539946946866,-0.18877766110463767,1.5667767760949118,-2.0818566843261834,85.71423202393372,43.356990424734704,0.8777772185997758,4,-1.0249996185302876,-0.5699977874756001,-0.11749839782716265,0.06999969482420454,-2.299999237060561,0,-0.038556042709140814,-1.0930447125621008,64.83999633789061,-1.2187492549411854,64.75,-1.0845144582585615,64.43000030517578,-0.038556042709140814
12670,2012-05-01,65.22000122070311,65.36000061035156,64.80000305175781,64.91000366210939,10107900.0,0.0018433602057565945,-1.11320320147406,1.2399902343748863,60.14899312077158,40.7313824648634,-1.3015781126779302,-0.7835609390368319,-0.4074025742598337,-0.32177907639943726,15.941395142445531,0.55999755859375,-0.8217491597770348,0.858502197265608,-0.7314956445031271,2.448500039034336,0.06350327638124043,1.6535011181499755,-2.012110822919908,89.0323707986002,40.79524182218881,0.7949989208843654,5,-1.1450023651122905,-0.690000534057603,-0.24500083923338423,-0.05000305175779829,-2.420001983642564,1,-0.046151519164261745,-3.0740322124886514,65.09999847412111,-1.0930447125621008,64.83999633789061,-1.2187492549411854,64.75,-0.046151519164261745
12671,2012-05-02,65.33000183105469,65.33000183105469,64.83999633789061,65.16999816894531,8349700.0,0.0016866085294806599,5.1249284760635,0.5161449104154834,60.80585031314042,44.58811555643508,-1.2148210270250672,-0.9875085770388807,-0.518721890809644,-0.422112030569906,15.50440269170238,0.4900054931640767,-0.7446191974853775,0.9960025787353572,-0.4996387000700224,2.491643857540744,0.2481819393326674,1.743823218138047,-1.9475427139222674,94.69046863501023,42.037498874831,0.7478206394026924,5,-1.0350017547607422,-0.8000011444091797,-0.35500144958496094,-0.160003662109375,-2.3500022888183594,2,-0.044390042011301256,-1.11320320147406,65.22000122070311,-3.0740322124886514,65.09999847412111,-1.0930447125621008,64.83999633789061,-0.044390042011301256
12672,2012-05-03,65.33999633789061,65.48999786376953,65.09999847412111,65.40000152587889,10431800.0,0.00015298494651450056,2.2500238420696244,-0.3750238413122258,68.51846909781648,48.914321754064204,-0.9640649054200736,-1.0555603916491663,-0.5286566093076033,-0.4115846552927991,15.435998757086,0.3899993896484233,-0.6803617756212503,1.0084972381591655,-0.47986090326951114,2.496855379587849,0.26431816744482717,1.7526763088735038,-1.7969339989569093,81.48123728430237,21.394119769043073,0.7441790707143412,5,-0.9449977874755717,-0.809995651245103,-0.3549957275390483,-0.1699981689452983,-3.219997406005838,3,-0.054484201991442216,5.1249284760635,65.33000183105469,-1.11320320147406,65.22000122070311,-3.0740322124886514,65.09999847412111,-0.054484201991442216
12673,2012-05-04,64.73999786376953,65.29000091552734,64.73999786376953,65.19000244140625,10301300.0,-0.00918271361722045,-1.4444331417527083,7.499427844882391,57.56970370747519,52.57285542259888,-0.22640509693744093,-0.5299899024506942,0.06120710824805542,0.19367971974332931,15.687261707026872,0.5999984741210795,-0.47541917838942993,0.43849868774414347,-0.9871352025800775,1.8641325780683644,-0.2743182574179599,1.151315632906254,-1.0022419723522447,0.0,-60.72870182814972,0.7128169451621099,5,-0.3149986267089844,-0.20999717712402344,0.27500343322753906,0.43000030517578125,-1.6599960327148438,4,-0.03707132824180637,2.2500238420696244,65.33999633789061,5.1249284760635,65.33000183105469,-1.11320320147406,65.22000122070311,-0.03707132824180637
12674,2012-05-07,64.80000305175781,65.01999664306639,64.51000213623047,64.58000183105469,8387800.0,0.000926864225645252,-1.8332980121221607,-0.4888866283505417,55.991749541685216,55.30601005355578,-0.06954570541397231,-0.6318405488013923,0.012187722322551053,0.15562931938312374,16.224525924067912,0.5099945068359233,-0.22444730193852536,0.5045036315918026,-0.9111455308153609,1.920152793998966,-0.20332094961177916,1.2123282127953843,-0.8870229631053022,29.592059166991046,-29.10187330013181,0.7078245812035808,5,-0.13500404357910156,-0.2700023651123047,0.2149982452392578,0.3699951171875,-0.350006103515625,0,-0.039969195143655156,-1.4444331417527083,64.73999786376953,2.2500238420696244,65.33999633789061,5.1249284760635,65.33000183105469,-0.039969195143655156
12675,2012-05-08,64.98000335693361,64.98000335693361,64.55000305175781,64.68000030517578,12491900.0,0.0027777823564609783,1.8666395402063234,1.3636426688861791,71.18232085727345,58.572840584667176,-0.06689131708411367,-0.7909615371551268,-0.15418620999891175,0.0012484199314855005,16.30047275649519,0.43000030517579546,-0.018588682828962533,0.6455036163330163,-0.8016934229406161,2.0927006556066416,-0.07809490330379276,1.3691021359698325,-0.9093214907694005,47.95951732191659,-15.945108712246807,0.7235985196368134,5,-0.10500335693360796,-0.45000267028810015,0.20749664306639204,0.18999481201170454,0.46999359130857954,1,-0.033548845910307934,-1.8332980121221607,64.80000305175781,-1.4444331417527083,64.73999786376953,2.2500238420696244,65.33999633789061,-0.033548845910307934
12676,2012-05-09,64.27999877929689,64.87999725341797,64.25,64.58999633789061,10649400.0,-0.010772615288916043,-2.405435499835038,-1.0333146838918252,63.79688997350787,60.64228548101615,0.6812372871983854,-0.08342001508920305,0.5280577818081866,0.7259360957322656,16.147011300984136,0.730003356933608,0.24924490264994859,-0.0620010375976392,-1.506287464899657,1.3822853897043856,-0.7841442512486481,0.6601421760533697,-0.06738531337215647,2.41926056273149,-64.54094752140266,0.7221432136510118,5,0.5900001525878764,0.17500114440916548,0.9675025939941264,0.8899993896484233,1.7300033569335795,2,-0.02302426213973441,1.8666395402063234,64.98000335693361,-1.8332980121221607,64.80000305175781,-1.4444331417527083,64.73999786376953,-0.02302426213973441
12677,2012-05-10,64.56999969482422,64.86000061035156,64.38999938964844,64.80999755859375,7702000.0,0.004511526462889881,1.7646808033209918,0.7741927544792991,60.386463191919596,61.87323212397758,0.40567974807642315,-0.358734928076899,0.2265236745399477,0.4494621501534084,15.587811796295004,0.5800018310546733,0.46599123702448253,0.20699996948242472,-1.2377455937594846,1.651745532724334,-0.515372812138537,0.9293727511033794,-0.31999969482421875,30.76917433884752,-35.23689603961972,0.7223727816209548,5,0.2999992370605469,-0.34000205993652344,0.7025032043457031,0.5999984741210938,1.7300033569335938,3,-0.0246244410732952,-2.405435499835038,64.27999877929689,1.8666395402063234,64.98000335693361,-1.8332980121221607,64.80000305175781,-0.0246244410732952
12678,2012-05-11,64.33999633789061,64.98999786376953,64.23000335693361,64.43000030517578,37824600.0,-0.0035620777144288462,-3.9033496591276253,0.3750198683918321,62.03467674072316,62.270568504923666,0.6227927021161719,-0.0692767925641391,0.45014287147496646,0.6870021538614282,14.880465557262907,0.7599945068359233,0.5672411585586303,-0.06300315856934446,-1.455148701323381,1.329142384184692,-0.7590759299463627,0.6330696128076738,1.1500015258789205,13.92328047437544,-53.0690471703081,0.6960727713770175,5,0.5200042724609517,-0.2149982452392436,0.9325065612793111,0.8300018310547017,2.3800048828125,4,-0.03450415810326146,1.7646808033209918,64.56999969482422,-2.405435499835038,64.27999877929689,1.8666395402063234,64.98000335693361,-0.03450415810326146
12679,2012-05-14,63.93000030517578,64.09999847412111,63.56000137329102,64.02999877929689,39687800.0,-0.006372335344280722,3.500015894713211,1.1110451809781974,51.98019381283269,61.36292413737489,0.9491884487205766,0.3549814463077041,0.8507933694365875,1.1145220126835795,14.835369895783401,0.7799949645995881,0.6150636208773506,-0.4704992294311552,-1.8660186034499873,0.9250201445876769,-1.1682589164405783,0.22726045757826085,1.5347976684570312,25.874114681284894,-37.42132071359101,0.6977596870094172,5,0.5949993133544922,0.19499778747558594,1.4575023651123047,1.2399978637695312,3.0699996948242188,0,-0.013295768341366254,-3.9033496591276253,64.33999633789061,1.7646808033209918,64.56999969482422,-2.405435499835038,64.27999877929689,-0.013295768341366254
12680,2012-05-15,63.61000061035156,64.13999938964844,63.40999984741211,63.70000076293945,8500000.0,-0.005005469940507878,-1.9795797619325657,0.9000152590217688,38.9189367523975,58.9310448528479,1.1362850134057538,0.6608187809055437,1.153022885180775,1.4345552132186867,14.312755997284517,0.7299995422363281,0.6158384011340416,-0.7599988937377873,-2.1981414755124717,0.6781436880369043,-1.4790701846251295,-0.040927602850445055,1.7786054992675844,12.658292027514143,-45.09375675930519,0.7190712908873456,5,0.8399982452392578,0.5149974822998047,1.7900009155273438,1.55999755859375,2.779998779296875,1,0.013205413139925737,3.500015894713211,63.93000030517578,-3.9033496591276253,64.33999633789061,1.7646808033209918,64.56999969482422,0.013205413139925737
12681,2012-05-16,63.709999084472656,63.93000030517578,63.45000076293945,63.790000915527344,10018400.0,0.001572055858537702,1.666659602424448,0.8889077268681389,35.05747252434047,55.213156344683895,0.8742607494688457,0.6284845309886862,1.0541032434535254,1.3281464867935853,13.569100473036682,0.4799995422363281,0.5335288143241002,-0.6825004577636662,-2.0603385660810574,0.695337650553725,-1.3714195119223547,0.006418596395029397,1.559890649414072,18.987317322851755,-33.54737065238132,0.6889190541586945,5,0.6400012969970703,0.41499900817871094,1.5100040435791016,1.4599990844726562,2.9199981689453125,2,0.02731122098216443,-1.9795797619325657,63.61000061035156,3.500015894713211,63.93000030517578,-3.9033496591276253,64.33999633789061,0.02731122098216443
12682,2012-05-17,63.54999923706055,64.0,63.47999954223633,63.709999084472656,7993500.0,-0.002511377330267517,-2.466678534643897,1.9999523173755485,31.831061891463065,52.353307254015874,0.842215310883816,0.8742628742020173,1.2149567027218637,1.4772278202369193,12.289840433888081,0.5200004577636719,0.4170724105884318,-0.8685003280639592,-2.15465806676373,0.41765741063581174,-1.5115791974138517,-0.2254214587140737,1.6082971036377103,8.860731988208224,-38.03554895524883,0.6430788693498862,5,0.6649990081787109,0.5749988555908203,1.5800018310546875,1.5900001525878906,2.950000762939453,3,0.03870972350437607,1.666659602424448,63.709999084472656,-1.9795797619325657,63.61000061035156,3.500015894713211,63.93000030517578,0.03870972350437607
12683,2012-05-18,63.349998474121094,63.90999984741211,63.09000015258789,63.86999893188477,13781300.0,-0.00314714028859997,1.733321889285192,3.2500059604702063,24.92840622417654,48.90182466318158,0.9211815386160396,1.1024327405998804,1.3957739417746353,1.6522624599118814,12.040674112916786,0.8199996948242188,0.2693239338006208,-1.0505010604858427,-2.387481148539848,0.2864790275681557,-1.7189911045128383,-0.38201101645883995,1.7034000769799889,24.76176290004396,-16.5127898894355,0.6684900440269994,5,0.6900005340576172,0.7749996185302734,1.6400032043457031,1.6500015258789062,3.0699996948242188,4,0.04656676635662138,-2.466678534643897,63.54999923706055,1.666659602424448,63.709999084472656,-1.9795797619325657,63.61000061035156,0.04656676635662138
12684,2012-05-21,63.47000122070313,63.83000183105469,63.25,63.2599983215332,8784900.0,0.001894281759628802,-4.043504221053854,-0.40385137365661233,24.92840622417731,43.76250081505979,0.6623287869565999,1.0438234182423045,1.2611327819972544,1.5070993604205611,11.778042534348172,0.5800018310546875,0.06980214912698557,-0.9354984283447223,-2.256908794293871,0.3859119376044191,-1.5962036113192895,-0.27479324537014804,1.4263254585168923,36.19060421215613,0.9175576358313009,0.6607051829745724,5,0.5699977874755788,0.6549968719482351,1.44000053405761,1.4499988555908132,3.3699951171874787,0,0.05120529285478992,1.733321889285192,63.349998474121094,-2.466678534643897,63.54999923706055,1.666659602424448,63.709999084472656,0.05120529285478992
12685,2012-05-22,63.52000045776367,63.79999923706055,63.33000183105469,63.4000015258789,8409300.0,0.0007877617157541206,-2.6153880012324486,0.5714155964469455,23.61517202262101,39.29786548718348,0.42851119537978377,1.026777933395337,1.1851686436029496,1.441076350601989,11.710208542642949,0.4699974060058594,-0.03233107427084292,-0.8729991912841797,-2.224117249394567,0.4781188668262075,-1.5485582203393733,-0.19744016222898608,1.2318200993257875,47.252788711847785,18.690301376580578,0.6755590290551932,5,0.5199985504150391,0.6049976348876953,1.3525009155273438,1.3999996185302734,3.420001983642578,1,0.05478588660512185,-4.043504221053854,63.47000122070313,1.733321889285192,63.349998474121094,-2.466678534643897,63.54999923706055,0.05478588660512185
12686,2012-05-23,63.27000045776367,63.75,62.88000106811523,63.4000015258789,11269100.0,-0.0039357682336012,1.0963879786192772,-1.0833518771655313,21.79849512146201,35.01031347935486,0.5813070086359957,1.2494792517443898,1.3983485503350437,1.666570284710744,13.305366618300084,0.8699989318847727,-0.1441587358023355,-1.0649991989135685,-2.5060293995389316,0.3760310017117945,-1.78551429922625,-0.344484098600887,1.3488744669656683,34.82140728403555,12.417719692380519,0.7205151003126801,5,0.6649990081787109,0.8549976348876953,1.364999771118164,1.5150012969970703,4.289997100830078,2,0.04931245312646304,-2.6153880012324486,63.52000045776367,-4.043504221053854,63.47000122070313,1.733321889285192,63.349998474121094,0.04931245312646304
12687,2012-05-24,63.099998474121094,63.34000015258789,62.79999923706055,62.88999938964844,9309400.0,-0.002686928756323703,-1.7692397981141672,-1.615364300595763,24.691469947607004,30.86106828011973,0.5820717606687325,1.3592169449073879,1.5368553325207017,1.8156189303244616,14.547503754502333,0.5400009155273438,-0.35860879756830855,-1.152501106262207,-2.6798362861015192,0.3748340735771123,-1.9161686961818702,-0.3888335163425509,1.3449890649468301,27.02694343253832,1.7154242432257867,0.7636675899196588,5,0.37000083923339844,1.0249996185302734,1.3800010681152344,1.6100025177001953,4.900001525878906,3,0.055942929709334566,1.0963879786192772,63.27000045776367,-2.6153880012324486,63.52000045776367,-4.043504221053854,63.47000122070313,0.055942929709334566
12688,2012-05-25,62.5099983215332,62.97999954223633,62.290000915527344,62.88000106811523,11208500.0,-0.009350240362206441,1.4210491092342492,-1.761925522252464,19.62864963042037,27.266452259851697,0.9892143012775136,1.861130505833927,2.088177515582501,2.376232128827837,15.83273934398921,0.80999755859375,-0.5210659607819252,-1.6260013580322266,-3.3118738779790675,0.05987116191461439,-2.46893761800564,-0.7830650980588061,1.7375906212938332,14.285537351809008,-10.051417516695949,0.8429362599734205,5,0.7050018310546875,1.3800010681152344,1.75250244140625,2.0200023651123047,5.530002593994141,4,0.06382981579912061,-1.7692397981141672,63.099998474121094,1.0963879786192772,63.27000045776367,-2.6153880012324486,63.52000045776367,0.06382981579912061
12689,2012-05-29,62.59000015258789,62.93000030517578,62.29999923706055,62.84000015258789,10089700.0,0.0012798245593157453,1.9302354464966909,0.6756706600408402,17.438733731709704,24.879763035330825,0.7813068706623199,1.6690156567070602,1.9680178928862802,2.2733969703046313,16.821097188394805,0.6300010681152344,-0.6935638587870017,-1.420499610900876,-3.176458219212151,0.33545899741040586,-2.2984789150565206,-0.5425203067452387,1.3835264664171874,19.867521227171792,-1.420145802450321,0.8779793041556408,5,0.5550003051757812,1.2999992370605469,1.5799999237060547,1.9400005340576172,5.189998626708999,1,0.06119185184566689,1.4210491092342492,62.5099983215332,-1.7692397981141672,63.099998474121094,1.0963879786192772,63.27000045776367,0.06119185184566689
12690,2012-05-30,62.209999084472656,62.4000015258789,62.0,62.34000015258789,9414700.0,-0.006071274439827912,2.19996337946516,0.5200042724609375,19.10453845663288,23.107214805585542,1.0525166885988213,1.9098729102624077,2.29971626223697,2.6294006159626235,18.048554819210022,0.5900001525878906,-0.8809569286403374,-1.6500005722045898,-3.4837203343628005,0.1837191899536137,-2.566860453283695,-0.7331406911254845,1.527833936045539,11.999947684151786,-11.192186549669108,0.9168598810791029,5,0.7900009155273438,1.5349998474121094,1.917501449584961,2.3200016021728516,5.430000305175781,2,0.07442529049278801,1.9302354464966909,62.59000015258789,1.4210491092342492,62.5099983215332,-1.7692397981141672,63.099998474121094,0.07442529049278801
12691,2012-05-31,62.43000030517578,62.88000106811523,62.13999938964844,62.36000061035156,13297100.0,0.003536428611812026,-1.901955211153801,-0.5384547668652249,17.378121823514775,21.50133257581351,0.7061081833632201,1.5404509279317438,2.0410323594381055,2.395538912494601,18.899043812641914,0.7400016784667898,-0.9959623400822863,-1.284999275207518,-3.087658135962684,0.5176595855476478,-2.1863287055850975,-0.3836698448299316,1.029779432059506,32.08957135902845,9.448745431746858,0.9013294303775838,5,0.5249996185302734,1.3149986267089844,1.5949993133544922,2.1000003814697266,5.349998474121108,3,0.07224094368387446,2.19996337946516,62.209999084472656,1.9302354464966909,62.59000015258789,1.4210491092342492,62.5099983215332,0.07224094368387446
12692,2012-06-01,61.77999877929688,62.31000137329102,61.709999084472656,62.040000915527344,12061100.0,-0.010411685450929076,-2.0000000000000355,-3.7143324250680183,15.405481197689824,20.443229795092765,1.2053910546782944,2.013294150602917,2.650448061430289,3.026162823578538,19.727862932586593,0.720001220703125,-1.0517313164837105,-1.7570009231567312,-3.586895059103419,0.07289321278994976,-2.671947991130075,-0.8420538551833872,1.4462161999807606,5.5117850073446,-17.47861693071581,0.9149470679733409,6,0.9900016784667898,1.8199996948242116,2.3200016021728445,2.7500019073486257,6.099998474121087,4,0.09355776778088587,-1.901955211153801,62.43000030517578,2.19996337946516,62.209999084472656,1.9302354464966909,62.59000015258789,0.09355776778088587
12693,2012-06-04,62.34000015258789,62.45000076293945,61.88999938964844,62.040000915527344,9200000.0,0.009064444550922701,1.1538495396691486,-1.1538337392529439,29.350700564870905,20.934595832947608,0.5442930851637726,1.3325947968830292,2.0652028120804147,2.445532414232048,21.188179772252486,0.670001983642571,-1.0960997750759702,-1.0769996643066406,-2.8894152377876168,0.7354159091743426,-1.9832074510471358,-0.17079187756615255,0.6132959656248573,51.63938014358256,27.815220452284386,0.9062077867404909,6,0.41499900817871094,1.2599983215332031,1.8575000762939453,2.190000534057617,5.560001373291001,0,0.09079242594735781,-2.0000000000000355,61.77999877929688,-1.901955211153801,62.43000030517578,2.19996337946516,62.209999084472656,0.09079242594735781
12694,2012-06-05,62.209999084472656,62.38000106811523,62.0,62.15999984741211,9523400.0,-0.002085355595075944,-1.054065757322655,0.16666454738501837,30.874355099275547,21.741171730353667,0.5327960706708765,1.3266272721316597,2.165027365531955,2.555056761912084,23.14626226134955,0.38000106811522727,-1.1236292555422267,-1.07750053405762,-2.8433630962205,0.68836202810526,-1.96043181513906,-0.19456925297618,0.5195035676668738,42.734970281276645,16.775562429909698,0.8829312810814391,6,0.5200004577636719,1.3899993896484375,2.0275001525878906,2.3200016021728516,5.5,1,0.09371486765557324,1.1538495396691486,62.34000015258789,-2.0000000000000355,61.77999877929688,-1.901955211153801,62.43000030517578,0.09371486765557324
12695,2012-06-06,62.79999923706055,62.79999923706055,61.88999938964844,62.09000015258789,11562500.0,0.009484008379211595,1.563383157283932,14.200198367284656,39.036180681881866,23.656470125955874,-0.19006408295757637,0.5954623969095678,1.5310970235697,1.9462060149555214,24.861631801970148,0.9099998474121094,-1.0982948308268305,-0.37850017547607706,-1.9644418425802144,1.2074414916280602,-1.1714710090281457,0.4144706580759916,-1.0900001525878906,93.16224825486104,63.58126913714006,0.7929708335520702,6,-0.27499961853027344,0.7999992370605469,1.5025005340576172,1.730001449584961,5.810001373291016,2,0.07929935673148014,-1.054065757322655,62.209999084472656,1.1538495396691486,62.34000015258789,-2.0000000000000355,61.77999877929688,0.07929935673148014
12696,2012-06-07,62.79999923706055,63.20000076293945,62.5099983215332,63.18000030517578,12959300.0,0.0,2.2857103931844396,-0.5352134621377376,40.601534669652104,25.424255095071995,-0.2947400228887176,0.5047798133412371,1.4788462587817435,1.926685050659188,26.19451045960527,0.69000244140625,-1.085373889258065,-0.30450019836425923,-1.810117309824733,1.2011169130962216,-1.0573087540944996,0.4483083573659812,-1.068200149536132,73.15429024949115,39.260640331798506,0.7528085557302402,6,-0.3449993133544922,0.7999992370605469,1.5025005340576172,1.730001449584961,5.649997711181641,3,0.0770700670603135,1.563383157283932,62.79999923706055,-1.054065757322655,62.209999084472656,1.1538495396691486,62.34000015258789,0.0770700670603135
12697,2012-06-08,62.97999954223633,63.040000915527344,62.33000183105469,62.540000915527344,11249500.0,0.0028662469325246853,1.5357047976512421,-1.1578878682929277,45.34007869589656,28.28108054679157,-0.5515540516474076,0.21033718803241896,1.2405171285152505,1.7302476845709975,27.69511743282282,0.7099990844726562,-1.0726220248908405,-0.04499988555907919,-1.3834277063033085,1.29342793518515,-0.7142137959311938,0.6242140248130355,-1.1894723876953108,83.2060312921327,46.16793238485516,0.6692139103721153,6,-0.5249996185302734,0.6199989318847656,1.4325008392333984,1.5500011444091797,6.020000457763672,4,0.07621465976419284,2.2857103931844396,62.79999923706055,1.563383157283932,62.79999923706055,-1.054065757322655,62.209999084472656,0.07621465976419284
12698,2012-06-11,62.11999893188477,63.02999877929688,62.11000061035156,62.97000122070313,12226400.0,-0.01365513840270538,-1.114940915966921,-1.9318294131416731,35.668797546936375,30.30664319292787,0.27637069222807753,0.9438871742190713,2.0335721102462188,2.566088819677198,29.1018431833819,0.9199981689453196,-1.0506338276813736,-0.7940006256103445,-2.038143746399264,0.4501424951785751,-1.4160721860048042,-0.1719290652158847,-0.2730928330078157,17.55719855915304,-18.778938409198613,0.6220715603944588,6,0.33500099182128196,1.3800010681152273,2.3425006866455007,2.410001754760735,7.2500038146972585,0,0.09272373503819753,1.5357047976512421,62.97999954223633,2.2857103931844396,62.79999923706055,1.563383157283932,62.79999923706055,0.09272373503819753
12699,2012-06-12,63.08000183105469,63.27000045776367,61.83000183105469,62.15999984741211,26655400.0,0.015454007013466997,1.2153838027859043,-1.0823523603936758,46.085431354967525,33.304520181631716,-0.6781283495906507,-0.0875492330296197,1.002858758346676,1.5887005284348987,29.6658029764113,1.4399986267089844,-1.0228218349595366,0.20850219726562358,-0.9442210647278557,1.36122545925911,-0.3678594337311196,0.7848638282623668,0.11999893188476562,86.80563833986335,49.70849850350591,0.5763616309967428,6,-0.5900020599365234,0.28499603271483664,1.3974981307983398,1.4499988555908203,6.449996948242202,1,0.07641089972910065,-1.114940915966921,62.11999893188477,1.5357047976512421,62.97999954223633,2.2857103931844396,62.79999923706055,0.07641089972910065
12700,2012-06-13,64.44999694824219,64.69999694824219,63.18000030517578,64.23999786376953,98440200.0,0.021718374721305667,3.2816862058219876,0.22825938226915948,58.75367107506966,37.90180343180448,-1.896390506954873,-1.4665795907556571,-0.4314447252455551,0.2078326946985527,29.51729597391539,1.6199951171875,-0.8732782251673186,1.5364974975585923,0.2207905832275685,2.852204411889616,0.878644040393084,2.1943509547241007,-2.6199951171875,91.28918378631279,51.677453052517464,0.6578534571655111,6,-1.2449989318847656,-1.0999984741210938,0.14750289916992188,0.08000373840332031,4.180000305175781,2,0.050581881933190465,1.2153838027859043,63.08000183105469,-1.114940915966921,62.11999893188477,1.5357047976512421,62.97999954223633,0.050581881933190465
12701,2012-06-14,65.44999694824219,65.75,64.29000091552734,64.34999847412111,34314900.0,0.015515904536086644,-1.3934536949601957,5.238110808355972,65.52177146911565,43.470280128629575,-2.7076966621143583,-2.4554307536020303,-1.4748203304950493,-0.7930243760458779,29.786460813698845,1.4599990844726562,-0.6871505212480855,2.4494976043701158,0.7406549359208157,4.158340272819409,1.5950762701454693,3.3039189385947623,-3.6199951171875,92.34685734971836,49.030561350269636,0.8544213342246472,6,-1.6599960327148438,-1.7199974060058594,-0.7474966049194336,-0.9199962615966797,2.660003662109375,3,0.048281188838072975,3.2816862058219876,64.44999694824219,1.2153838027859043,63.08000183105469,-1.114940915966921,62.11999893188477,0.048281188838072975
12702,2012-06-15,66.01000213623047,66.09999847412111,65.51000213623047,65.90000152587889,25992800.0,0.00855622939801104,3.0690344646142744,0.10000069358229735,73.20953632278973,48.34348410173167,-2.9106623919447188,-2.974176790235383,-2.0567916130672756,-1.3506389330812851,30.353291907892366,0.6500015258789205,-0.46148868831549805,2.886502647399901,0.7186389537537394,5.0543663410460695,1.8025708005768166,3.9704344942229852,-4.023200378417968,97.89235576948815,48.801077929322716,1.0839318468230834,6,-2.045001983642571,-2.1050033569335866,-1.3475027084350586,-1.480001449584961,1.3399963378906392,4,0.03696401655882542,-1.3934536949601957,65.44999694824219,3.2816862058219876,64.44999694824219,1.2153838027859043,63.08000183105469,0.03696401655882542
12703,2012-06-18,66.30000305175781,66.38999938964844,65.81999969482422,65.81999969482422,25750000.0,0.004393287473750451,-1.374982118731622,4.363642668885551,73.93546723081452,53.12805211634711,-2.883047078691426,-3.1956833958379463,-2.3642296860515586,-1.640051398531881,30.482963373133074,0.5699996948242188,-0.2200368796572718,3.029003334045413,0.4364226864793608,5.621583981611458,1.7327130102623869,4.325293657828439,-4.066409490966798,98.02639504222938,43.3697524090086,1.2962903237830232,6,-2.19000244140625,-2.2500038146972656,-1.750004768371582,-1.7700023651123047,1.2299957275390767,0,0.04072393399641938,3.0690344646142744,66.01000213623047,-1.3934536949601957,65.44999694824219,3.2816862058219876,64.44999694824219,0.04072393399641938
12704,2012-06-19,66.72000122070311,66.95999908447266,66.36000061035156,66.40000152587889,23615400.0,0.006334813719652832,-1.9999809265866444,0.6666613685130732,78.94735037980442,57.56262652722739,-2.901106164429507,-3.5412788504417705,-2.7836042456167434,-2.064677037643605,30.791641512812028,0.6599960327148438,0.13327902306991035,3.28650150299071,0.2688381254199612,6.3041648805614585,1.777669814205339,4.795333191776088,-4.153895193603503,93.65084811444865,32.21050436206413,1.5088316887853759,6,-2.325000762939439,-2.3850021362304545,-2.227501869201646,-2.190000534057603,2.0199966430664205,1,0.03971824756287079,-1.374982118731622,66.30000305175781,3.0690344646142744,66.01000213623047,-1.3934536949601957,65.44999694824219,0.03971824756287079
12705,2012-06-20,67.0,67.0,66.45999908447266,66.77999877929689,21254600.0,0.004196624313160369,3.9090719933416564,0.687504470352577,79.10825567879215,61.84115108379851,-2.8191448695830985,-3.7388921780817412,-3.0365016052360687,-2.3454866957803233,31.128594283809573,0.5400009155273438,0.4219986015142183,3.39250030517578,-0.02145897313731382,6.806459583488866,1.6855206660192295,5.099479944332323,-3.994504667163085,100.0,33.40748809850153,1.7069796391565444,6,-2.5849990844726562,-2.645000457763672,-2.6750011444091797,-2.469999313354492,2.519996643066392,2,0.03776117581040128,-1.9999809265866444,66.72000122070311,-1.374982118731622,66.30000305175781,3.0690344646142744,66.01000213623047,0.03776117581040128
12706,2012-06-21,66.38999938964844,66.97000122070311,66.16000366210939,66.55000305175781,24545300.0,-0.009104486721665084,-1.612915928332377,-0.7272853377722761,79.51342860464234,65.63818996254804,-1.8398266306002284,-3.03897415129299,-2.403672418391018,-1.74224741693385,30.687285004591132,0.8399963378906108,0.7233248857625512,2.626499748229982,-1.0009827608892152,6.253982257349179,0.8127584936703869,4.440241002789577,-2.9051634967519533,59.06030302564812,-14.628196725545997,1.8137412545595981,6,-1.9749984741210938,-2.0349998474121094,-2.1025009155273438,-1.8599987030029297,3.05999755859375,3,0.033739989220707756,3.9090719933416564,67.0,-1.9999809265866444,66.72000122070311,-1.374982118731622,66.30000305175781,0.033739989220707756
12707,2012-06-22,66.62999725341797,66.97000122070311,66.51999664306639,66.66000366210939,18965700.0,0.003614970115618732,-2.5999267600471967,0.18753576196842756,78.6381584744067,70.41256339893363,-1.6847983203842034,-3.1631290091683155,-2.6182271298844455,-1.9908731815478973,30.12004184699032,0.5800018310546733,0.9841986811809704,2.689997673034668,-1.1394455906880552,6.519440936757391,0.7752760411733135,4.6047193048960295,-2.723341667669061,68.64384314486148,-7.5101189745446675,1.9147216318613598,6,-2.214996337890625,-2.2749977111816406,-2.392498016357422,-2.099996566772461,2.590003967285142,4,0.0222122680165302,-1.612915928332377,66.38999938964844,3.9090719933416564,67.0,-1.9999809265866444,66.72000122070311,0.0222122680165302
12708,2012-06-25,66.5,66.62999725341797,66.13999938964844,66.26000213623047,13734500.0,-0.0019510319492216377,-1.0416434872446951,-7.998220188147751,78.63819852525499,74.02953752896558,-0.9701849180834614,-2.8658161118116254,-2.4441075694027603,-1.8668345566046014,28.704273538402347,0.48999786376953125,1.2594210380960433,2.3605003356933594,-1.5696720858960589,6.290672757282778,0.39541412489865024,4.3255865464880685,-2.22214308454096,41.86050637852416,-36.92948168836309,1.9650862107947098,6,-1.4099998474121094,-2.145000457763672,-2.3300018310546875,-1.9699993133544922,2.8799972534179688,0,0.012781931941670877,-2.5999267600471967,66.62999725341797,-1.612915928332377,66.38999938964844,3.9090719933416564,67.0,0.012781931941670877
12709,2012-06-26,66.41999816894531,66.69000244140625,66.41000366210939,66.55999755859375,11100000.0,-0.0012030350534539824,-2.5002384358611978,-0.5833359824522364,75.93122614106188,75.93815475852026,-0.40966068273732503,-2.6184159916961676,-2.3341879941716286,-1.791720241614513,27.23477743795838,0.2799987792968608,1.523841240435651,2.088998603820798,-1.8961314661381294,6.074128673779732,0.09643356884133425,4.081563638800262,-1.8154840833413601,32.55797448590337,-42.57932200204283,1.9925650349794668,6,-0.7749977111816406,-2.0649986267089844,-2.3374996185302734,-1.8899974822998047,2.029998779296875,1,0.01671184343498755,-1.0416434872446951,66.5,-2.5999267600471967,66.62999725341797,-1.612915928332377,66.38999938964844,0.01671184343498755
12710,2012-06-27,66.83999633789061,67.19999694824219,66.36000061035156,66.41999816894531,17594200.0,0.006323369173798943,-2.1111362287716524,-2.9999999999998983,77.2972861513559,77.24654527876918,-0.5084542108559447,-2.818254773646686,-2.7265083196214874,-2.2150116829536586,25.550479268879943,0.839996337890625,1.9593168536406864,2.277496910095195,-1.7267264127773672,6.281720232967757,0.275385248658921,4.279608571531476,-1.9480239425591321,66.03760004606303,-8.964272505284669,2.00211166143628,6,-0.48499679565428266,-2.384998321533189,-2.7574977874755717,-2.309995651245103,2.2800064086914205,2,0.028426116546655722,-2.5002384358611978,66.41999816894531,-1.0416434872446951,66.5,-2.5999267600471967,66.62999725341797,0.028426116546655722
12711,2012-06-28,66.94000244140625,67.0,66.44000244140625,66.70999908447266,12110900.0,0.0014962015109947213,2.2,0.5476294277929341,77.04918716240341,77.67317314983735,-0.4189310790918057,-2.7015696479788858,-2.766155345087924,-2.310577794004473,25.04529999333467,0.55999755859375,2.308891981024793,2.1520029067993107,-1.854532099665633,6.158537913264254,0.1487354035668318,4.1552704100317825,-1.7249066086672684,75.47215984338112,1.4457618679904556,2.0032675032324727,6,-0.4300041198730469,-2.485004425048828,-2.857503890991211,-2.410001754760742,1.8999938964843608,3,0.03854188986500939,-2.1111362287716524,66.83999633789061,-2.5002384358611978,66.41999816894531,-1.0416434872446951,66.5,0.03854188986500939
12712,2012-06-29,67.55999755859375,67.69999694824219,67.20999908447266,67.30000305175781,18286000.0,0.009261952413733399,-1.227250658898599,1.1303944007695625,88.41808016146733,79.28235236435434,-0.8894752401467514,-3.021239851315684,-3.309927806265307,-2.9236002972239987,24.242976582919585,0.7599945068359375,2.500263431385399,2.4829980850219755,-1.4430021108984619,6.408998280942406,0.5199979870617568,4.445998182982194,-2.0670155696843153,91.02566610587269,9.449140836591909,1.963000097960216,6,-0.6399993896484375,-2.854999542236328,-3.529998779296875,-3.029996871948242,0.7300033569335938,4,0.02797512519163825,2.2,66.94000244140625,-2.1111362287716524,66.83999633789061,-2.5002384358611978,66.41999816894531,0.02797512519163825
12713,2012-07-02,68.0,68.0,67.33999633789061,67.41999816894531,12552700.0,0.006512765797906495,1.2758675120360385,2.230823405129409,87.5,80.2326467665983,-1.1878932112489196,-3.1784274332514713,-3.688944974987166,-3.3536813333830082,23.825662893054428,0.6600036621093892,2.5735975755334124,2.64000053405762,-1.2712519289088675,6.551252997024115,0.6843743025743692,4.595626765540864,-2.1538956175973283,100.0,18.296543909826312,1.9556262314832464,7,-0.9300003051757812,-3.145000457763672,-4.20250129699707,-3.469999313354492,0.34999847412110796,0,0.017941194422104623,-1.227250658898599,67.55999755859375,2.2,66.94000244140625,-2.1111362287716524,66.83999633789061,0.017941194422104623
12714,2012-07-03,68.04000091552734,68.12000274658203,67.72000122070311,67.95999908447266,8902400.0,0.0005882487577550943,2.3332697565008496,0.1379337560179948,84.32123960805652,80.81186720318323,-1.1409435904912613,-2.9083788131974444,-3.655277521391895,-3.377839038536223,23.420536966820777,0.40000152587892046,2.5452526906668993,2.3885013580322294,-1.4013872526640085,6.178389968728467,0.49355705268411043,4.283445663380348,-1.8061953219571478,95.45444693459103,14.345393315694452,1.8949443053481203,7,-0.9099998474121094,-3.125,-4.48750114440918,-3.7449989318847656,0.279998779296875,1,0.019694243384185794,1.2758675120360385,68.0,-1.227250658898599,67.55999755859375,2.2,66.94000244140625,0.019694243384185794
12715,2012-07-05,67.77999877929689,68.15000152587889,67.77999877929689,67.91999816894531,11857800.0,-0.003821312944325972,-4.285776566758161,-1.7499523173753708,75.94653653099186,80.4155458616665,-0.8478204359584254,-2.3780837516534774,-3.336004599023042,-3.0987142605211346,24.001037385365358,0.37000274658200283,2.4811800862915305,1.8794992446899528,-1.773470695532211,5.532469184912117,0.05301427457887087,3.7059842148010347,-1.1689537551243205,78.3624008958981,-1.2704057100706905,1.8264849701110828,7,-0.6349983215332173,-2.849998474121108,-4.2624988555908345,-3.484996795654311,0.8600006103515483,3,0.00988489496919187,2.3332697565008496,68.04000091552734,1.2758675120360385,68.0,-1.227250658898599,67.55999755859375,0.00988489496919187
12716,2012-07-06,67.63999938964844,67.87999725341797,67.36000061035156,67.51000213623047,9758000.0,-0.002065497081289669,-1.418587321019854,-0.928555858310721,70.02453778425121,79.45847689609367,-0.5720152929842897,-1.957240774711778,-3.158416216168149,-2.9414895830073675,25.16586271998209,0.5199966430664062,2.3332396269206015,1.497499847412115,-1.9246071413347465,4.919606836158977,-0.21355364696131574,3.208553341785546,-0.7211630651346042,45.744594506850895,-30.274026591766322,1.7110534943734295,7,-0.4949989318847656,-2.7099990844726562,-4.267499923706055,-3.4899978637695312,0.8199996948242188,4,0.021880593883625732,-4.285776566758161,67.77999877929689,2.3332697565008496,68.04000091552734,1.2758675120360385,68.0,0.021880593883625732
12717,2012-07-09,67.77999877929689,67.95999908447266,67.62999725341797,67.73999786376953,12485900.0,0.002069772189706498,-1.5384547668652249,0.3077058512824616,68.87750534252505,78.37395543134589,-0.5942205521046731,-1.8121058562497154,-3.26874092877226,-3.0621570251071404,26.14740761457185,0.3300018310546875,2.1601605772485044,1.3974992752075366,-1.7532525154183105,4.548251065833384,-0.17787662010539407,2.9728751705204672,-0.6149294145100441,54.320941141014536,-18.132533155882406,1.575375895312924,7,-0.5249977111816548,-2.849998474121108,-4.429999351501479,-3.629997253417983,0.8600006103515483,0,0.015638795775804848,-1.418587321019854,67.63999938964844,-4.285776566758161,67.77999877929689,2.3332697565008496,68.04000091552734,0.015638795775804848
12718,2012-07-10,67.87999725341797,68.09999847412111,67.73999786376953,67.97000122070311,12851800.0,0.0014753389778996429,1.0571553133514129,-2.250047682623297,66.1110628386871,77.2828261755265,-0.5340404820955769,-1.5372707605574192,-3.3401922021257775,-3.14268450424845,26.907680078671348,0.3600006103515767,2.0310327894173383,1.2094978332519588,-1.2855112635407693,3.704506930044687,-0.038006715144405234,2.457002381648323,-0.5199966430664062,65.82228360068493,-3.7867006009521447,1.2475045483963616,7,-0.6249961853027344,-2.889995574951172,-4.694997787475586,-3.8749961853027344,0.4700012207031392,1,0.006040124907175537,-1.5384547668652249,67.77999877929689,-1.418587321019854,67.63999938964844,-4.285776566758161,67.77999877929689,0.006040124907175537
12719,2012-07-11,67.90000152587889,68.11000061035156,67.72000122070311,68.02999877929689,12026100.0,0.0002947005490621102,1.6896424719161223,1.4443502585408508,63.47306073127873,75.74680112885125,-0.35987293339785253,-1.2413000009362207,-3.3392101693398786,-3.1472148610288286,27.304960551683553,0.3899993896484517,1.9053569916140276,0.9885021209716598,-0.9048361730840639,2.8818404150273835,0.041832973943797924,1.9351712679995217,-0.38200073242185795,68.35446705360793,2.482762389784554,0.9466691470278625,7,-0.6049995422363139,-2.909999847412095,-4.722502708435044,-3.8950004577636577,0.29999542236329546,2,0.006627348131512223,1.0571553133514129,67.87999725341797,-1.5384547668652249,67.77999877929689,-1.418587321019854,67.63999938964844,0.006627348131512223
12720,2012-07-12,67.70999908447266,68.12000274658203,67.44000244140625,67.62000274658203,16484200.0,-0.0027982685881652314,-2.0222440744633956,-0.6922941487174964,72.60268961751225,75.25274584608556,-0.03741722926923785,-0.8374820200647548,-3.133865214580112,-2.9438039601593005,29.058451145600607,0.6800003051757812,1.7861922622351472,0.6354995727539006,-0.8914301779785205,2.1624293234863217,-0.12796530261230998,1.3989644481201111,0.4400024414062358,46.05230136023691,-19.82668903251269,0.7634648753662113,7,-0.029998779296875,-2.7199974060058594,-4.545000076293945,-3.704998016357422,0.09000396728515625,3,0.00900901814502375,1.6896424719161223,67.90000152587889,1.0571553133514129,67.87999725341797,-1.5384547668652249,67.77999877929689,0.00900901814502375
12721,2012-07-13,68.61000061035156,68.73999786376953,67.73000335693361,67.79000091552734,13238800.0,0.013292003220323423,-1.1489363429026296,9.111478467277044,77.65360509250105,74.05669306064486,-0.7550153884298965,-1.5690517197446638,-4.011295992350455,-3.8258258424430096,29.920282409492373,1.029998779296875,1.7413381953810614,1.3775009155273494,-0.09463806463750757,2.8496398956922064,0.6414314254449209,2.113570405609778,-1.1699981689453125,90.00017606357069,23.460052447089197,0.7360694900824264,7,-0.5700035095214844,-3.325000762939453,-5.547501564025879,-4.604999542236328,-0.910003662109375,4,0.00043723624879765666,-2.0222440744633956,67.70999908447266,1.6896424719161223,67.90000152587889,1.0571553133514129,67.87999725341797,0.00043723624879765666
12722,2012-07-16,68.44999694824219,68.72000122070311,68.36000061035156,68.47000122070311,12921500.0,-0.002332074926191363,-2.6000610360874448,-0.024395463299790074,77.00814925650735,72.89093186692345,-0.5090174420670337,-1.2826386796186,-3.830437680856747,-3.647951716767807,30.485993195803157,0.3600006103515483,1.6412192418471818,1.0954975128173885,-0.35431468101316455,2.5453097066479415,0.370591415902112,1.820403609732665,-1.0099945068359375,77.69215871544019,7.698509001419907,0.7249060969152773,7,-0.3999977111816406,-3.164997100830078,-5.422497749328613,-4.444995880126953,-0.6699981689452983,0,0.00014612325312501895,-1.1489363429026296,68.61000061035156,-2.0222440744633956,67.70999908447266,1.6896424719161223,67.90000152587889,0.00014612325312501895
12723,2012-07-17,69.0,69.18000030517578,67.61000061035156,67.83999633789061,24201900.0,0.008035107031103106,1.065783265572454,-57.987795575938165,81.61753706224684,72.5905204729446,-1.0082850172185402,-1.7075398133901274,-4.333422318553744,-4.1783013300779,30.32188617218967,1.5699996948242188,1.5564832813371794,1.510500717163083,-0.02610514240485884,3.047106576731025,0.7421977873791121,2.278803646947054,-1.533997650146489,89.6551421743801,14.309548225941555,0.768302929783974,7,-0.7299995422363281,-3.4949989318847656,-5.972500801086426,-4.994998931884766,-1.25,1,-0.0052174001500227,-2.6000610360874448,68.44999694824219,-1.1489363429026296,68.61000061035156,-2.0222440744633956,67.70999908447266,-0.0052174001500227
12724,2012-07-18,69.37000274658203,69.45999908447266,68.66000366210939,68.73999786376953,15616200.0,0.00536235864611645,-1.0253220790760031,0.5431059430164886,81.3894889090406,73.19529295939446,-1.3072590676477631,-1.9698257553536536,-4.653072211505389,-4.5160805992655355,29.77047513497688,0.799995422363267,1.344387802508919,1.7480033874511776,0.04299287341973468,3.4530139014826204,0.8954981304354561,2.600508644466899,-1.8354404785156362,95.54472834400318,18.235967483693997,0.8525052570157242,7,-0.9600028991699219,-3.7250022888183594,-6.392502784729004,-5.365001678466797,-1.6300048828125,2,-0.014703823440617936,1.065783265572454,69.0,-2.6000610360874448,68.44999694824219,-1.1489363429026296,68.61000061035156,-0.014703823440617936
12725,2012-07-19,69.52999877929689,69.69999694824219,68.98000335693361,69.25,13499500.0,0.0023064152570289043,1.3225782634376388,0.44443906219727114,81.66245714307061,74.48839511037438,-1.3331020404305178,-2.0348922418040303,-4.7656208915831115,-4.642435940757466,29.250328342188414,0.7199935913085795,1.1320458119387666,1.7814994812011804,-0.09590482682241941,3.65890378922478,0.8427973271893734,2.7202016352129874,-1.9199981689453267,91.86610206614655,13.733271583655139,0.9387021540118025,7,-0.9599990844726705,-3.090000152587905,-6.6024999618530416,-5.524997711181655,-1.9300003051757812,3,-0.019128460440167916,-1.0253220790760031,69.37000274658203,1.065783265572454,69.0,-2.6000610360874448,68.44999694824219,-0.019128460440167916
12726,2012-07-20,68.62999725341797,69.36000061035156,68.34999847412111,69.34999847412111,13964600.0,-0.012944075099666219,1.729715240117907,-2.5714441416892937,62.242508995490475,73.75117329403722,-0.3105597849098274,-1.0102682743193867,-3.805085155459679,-3.725341733849234,28.84197436463135,1.1800003051757812,0.9729041845660618,0.7694980621337919,-1.0324137919801473,2.571409916247731,-0.13145786492317768,1.6704539891907615,-0.8527969360351619,48.80375264656494,-26.554035907492953,0.9009559270569729,7,-0.05999755859375,-1.6349983215332031,-5.352499008178711,-4.624996185302734,-1.1399993896484375,4,-0.012093752511680655,1.3225782634376388,69.52999877929689,-1.0253220790760031,69.37000274658203,1.065783265572454,69.0,-0.012093752511680655
12727,2012-07-23,68.11000061035156,68.30999755859375,67.65000152587889,68.13999938964844,11771400.0,-0.007576812820584977,2.5675932035632574,0.04166490060611116,51.23595852363906,72.09838392569854,0.2918628944811985,-0.3939040913224119,-3.2386976509245073,-3.1895059460833437,28.10313300481872,0.9799957275390767,0.8963363266383482,0.1755012512207088,-1.5327638280293598,1.8837663304707775,-0.6786312884043184,1.029633790845736,1.589996337890625,23.9234868949405,-46.321292806384875,0.8541325396250331,7,0.45999908447265625,-0.5050010681152344,-4.350000381469727,-4.104999542236328,-0.5999984741210938,0,-0.006019727770301353,1.729715240117907,68.62999725341797,1.3225782634376388,69.52999877929689,-1.0253220790760031,69.37000274658203,-0.006019727770301353
12728,2012-07-24,67.34999847412111,68.25,67.0,68.09999847412111,12145700.0,-0.011158451467036756,1.3809454608868155,25.001017293997965,43.32687960049832,69.85991935561185,1.082628436644569,0.4564450324424598,-2.432764635307308,-2.413931451193605,28.231209405491054,1.25,0.8554090070472569,-0.6270008087158061,-2.223644229514889,0.9696426120832768,-1.4253225191153405,0.17132090168372827,2.308998565673818,12.962921100669089,-51.85847899234338,0.7983217103995385,7,0.9999999999999858,0.40999984741209516,-3.414999008178718,-3.419998168945334,0.02000427246092329,1,0.006384562953494433,2.5675932035632574,68.11000061035156,1.729715240117907,68.62999725341797,1.3225782634376388,69.52999877929689,0.006384562953494433
12729,2012-07-25,67.52999877929689,68.01999664306639,67.38999938964844,67.66999816894531,9882200.0,0.0026726103823884184,-1.9999999999999323,0.18666585286456439,47.54420991729096,67.07564383336504,0.9438831535608472,0.38353080656587224,-2.5505780268358933,-2.576196499295193,28.300932408312825,0.6699981689452841,0.8180720582670062,-0.502500534057603,-1.9405537082714375,0.9355526401562315,-1.2215271211645131,0.21652605304930717,2.0226383789062368,19.629606605368235,-41.68287746418281,0.7190265871069147,7,0.8199996948242045,0.3899993896484233,-3.4499988555908345,-3.4799995422363423,-0.31999969482423296,2,0.0032578294784533224,1.3809454608868155,67.34999847412111,2.5675932035632574,68.11000061035156,1.729715240117907,68.62999725341797,0.0032578294784533224
12730,2012-07-26,68.73999786376953,68.98000335693361,68.20999908447266,68.30000305175781,16477200.0,0.017917949153637425,-1.4838737463853287,-3.142833787466259,58.92854267684748,64.99508134273685,-0.11694354496191295,-0.713403088876646,-3.6727316182239633,-3.763479702108782,27.691890574166912,1.4500045776367188,0.8246190903332291,0.6124984741210966,-0.7424904354313071,1.9674873836735003,-0.06499598065509815,1.2899929288972913,0.7105338081054668,73.72870397310317,10.015432335067558,0.6774944547761987,7,-0.3899993896484375,-0.8199996948242188,-4.374998092651367,-4.404998779296875,-1.30999755859375,3,-0.014547571007811566,-1.9999999999999323,67.52999877929689,1.3809454608868155,67.34999847412111,2.5675932035632574,68.11000061035156,-0.014547571007811566
12731,2012-07-27,69.51999664306639,69.68000030517578,68.88999938964844,68.94999694824219,14015900.0,0.011347087627827435,-1.2898749433319696,1.295469126597391,62.794081843079205,63.41574051902261,-0.8429274192264131,-1.359929030349008,-4.357233809621405,-4.507054642657494,27.30643164858715,0.94000244140625,0.87093702639676,1.2634975433349496,-0.1066393751754191,2.6336344618453182,0.5784290840797723,1.9485660025901268,-2.519996643066392,94.02971478024162,27.92511331477948,0.6850684592551832,7,-1.1699981689452983,-1.5999984741210795,-5.134996414184556,-5.164997100830064,-2.2599945068359233,4,-0.027617926663648262,-1.4838737463853287,68.73999786376953,-1.9999999999999323,67.52999877929689,1.3809454608868155,67.34999847412111,-0.027617926663648262
12732,2012-07-30,69.44999694824219,69.65000152587889,69.16000366210939,69.37000274658203,8379500.0,-0.0010069001467822858,1.0416434872446978,0.14034077980485152,61.595250625733314,61.191042026076666,-0.6885708919595714,-1.2027404849385874,-4.185423934239637,-4.399870087546432,26.23898043138607,0.48999786376950283,0.9129310290954322,1.0989978790283175,-0.328386546482605,2.52638230453924,0.38530566627285623,1.8126900917837787,-2.396396942138665,91.41778616631508,24.233287038187612,0.7136922127554579,7,-1.0999984741210938,-1.529998779296875,-5.064996719360352,-5.094997406005859,-2.1800003051757955,0,-0.028221730318193528,-1.2898749433319696,69.51999664306639,-1.4838737463853287,68.73999786376953,-1.9999999999999323,67.52999877929689,-0.028221730318193528
12733,2012-07-31,69.22000122070311,69.55999755859375,69.09999847412111,69.25,10313900.0,-0.0033116736882001785,-2.407346708109889,-0.3750119217932153,59.455580658947696,58.753941109399676,-0.47392434949546214,-0.9240347331756453,-3.8477438824013888,-4.1424312643156185,24.83202904807957,0.45999908447264204,0.8456893026115466,0.8080020904540817,-0.6599229872400514,2.2759271681482147,0.07403955160701514,1.5419646293011482,-2.113873208618145,79.91271176558716,12.344302935669319,0.7339625388470639,7,-0.870002746582017,-1.3000030517577983,-4.835000991821275,-4.865001678466783,-1.3800048828125,1,-0.024703829157997736,1.0416434872446978,69.44999694824219,-1.2898749433319696,69.51999664306639,-1.4838737463853287,68.73999786376953,-0.024703829157997736
12734,2012-08-01,69.37999725341797,69.75,69.25,69.48000335693361,11681700.0,0.0023114133183084196,-1.7777730682829653,3.3336724313315496,62.01438059168999,56.570821492579604,-0.7066671717465596,-1.0313733852965612,-3.899844844520473,-4.272018828381107,23.321268467193544,0.5299987792968892,0.7966060578247891,0.9009983062744169,-0.616907269154396,2.41890388170323,0.14204551856001046,1.6599510939888233,-2.2223917954711823,75.97386190804109,5.449017851759066,0.758952787714408,8,-1.0049972534179688,-1.3249969482421875,-4.657497406005859,-5.024997711181641,-1.5,2,-0.028970806953108053,-2.407346708109889,69.22000122070311,1.0416434872446978,69.44999694824219,-1.2898749433319696,69.51999664306639,-0.028970806953108053
12735,2012-08-02,68.44999694824219,68.98000335693361,68.01999664306639,68.80999755859375,13536000.0,-0.013404444248950487,1.7428284942017311,3.5997863899903337,48.85384126040298,55.08319174423655,0.06037288938082952,-0.05123153224064936,-2.872143462381956,-3.322457431467285,21.369902938215677,1.3600006103515767,0.6415353758315518,-0.06250190734863281,-1.544603711479013,1.4195998967817474,-0.8035528094138158,0.6785489947165502,-1.1886957086132668,24.855460739565345,-41.42109426401673,0.7410509020651873,8,-0.0749969482421875,-0.39499664306640625,-3.4499969482421875,-4.094997406005859,-0.26999664306640625,3,-0.018115382309032757,-1.7777730682829653,69.37999725341797,-2.407346708109889,69.22000122070311,1.0416434872446978,69.44999694824219,-0.018115382309032757
12736,2012-08-03,69.12000274658203,69.31999969482422,68.88999938964844,68.98000335693361,10898800.0,0.009788251690448835,-1.6874403967194354,-0.38888653414144314,54.4726701564281,55.442826370102004,-0.5954320547223091,-0.6373514640376641,-3.4265887930096994,-3.97247999677748,20.053608534327733,0.8700027465820312,0.4684870187785748,0.5335037231445341,-0.9125258690585696,1.9795333153476378,-0.18951107295701775,1.256518519246086,-1.7591535565382657,63.58404445326483,-1.196938652299984,0.723014796101552,8,-0.7450027465820312,-1.0250015258789062,-3.7150039672851562,-4.665004730224609,-0.9200057983398438,4,-0.024450265831186146,1.7428284942017311,68.44999694824219,-1.7777730682829653,69.37999725341797,-2.407346708109889,69.22000122070311,-0.024450265831186146
12737,2012-08-06,68.83999633789061,69.33999633789061,68.77999877929689,69.18000030517578,8723200.0,-0.004051018483289481,-1.4347768397658371,-2.4286103542237814,48.89194158547659,56.06116659065514,-0.2246058001666853,-0.2886607650740842,-3.0264124984947074,-3.66992391775392,18.56649558985689,0.5599975585937216,0.26072612189739175,0.20049743652342045,-1.1979901688017236,1.5989850418485645,-0.49874636613914447,0.8997412391859854,-1.3835811154485924,47.39873431677322,-13.647767297823655,0.6992438026625717,8,-0.26999664306639204,-0.4649963378906108,-3.3574981689452983,-4.384998321533189,-0.6899948120117188,0,-0.02295168921719548,-1.6874403967194354,69.12000274658203,1.7428284942017311,68.44999694824219,-1.7777730682829653,69.37999725341797,-0.02295168921719548
12738,2012-08-07,68.29000091552734,68.94000244140625,68.20999908447266,68.80999755859375,11268400.0,-0.007989474892818094,-1.1470677332854626,1.529384045775769,42.702684311889904,55.52321930116614,0.5283086793767495,0.30949394689794474,-2.34114016407554,-3.100188387304854,17.076413358342474,0.7300033569335938,0.1922505433436612,-0.36999816894531534,-1.733183058471127,0.9931867205804963,-1.051590613708214,0.31159427581758337,-0.7418423019830129,15.607153094750533,-39.378766052290814,0.6815924447629029,8,0.5949974060058594,0.08499908447265625,-2.4775028228759766,-3.585002899169922,0.6999969482421875,1,-0.014936363432219935,-1.4347768397658371,68.83999633789061,-1.6874403967194354,69.12000274658203,1.7428284942017311,68.44999694824219,-0.014936363432219935
12739,2012-08-08,68.34999847412111,68.55999755859375,68.22000122070311,68.29000091552734,6573100.0,0.0008785701828877279,-2.4000152590215555,-0.11538066522883728,41.91780106080004,53.63313689938309,0.6670028287466323,0.3003359644282426,-2.264953609577688,-3.1406949556244257,15.546800730328899,0.3399963378906392,0.22366773075079038,-0.33250045776365766,-1.6571792614207936,0.9921783458934783,-0.9948398595922328,0.3298389440649174,-0.7137662051185458,25.000144496144106,-24.274708392407785,0.6623394018285703,8,0.5349998474120952,0.02500152587889204,-2.3874988555908345,-3.49499893188478,0.12000274658200283,2,-0.007461626153855705,-1.1470677332854626,68.29000091552734,-1.4347768397658371,68.83999633789061,-1.6874403967194354,69.12000274658203,-0.007461626153855705
12740,2012-08-09,68.31999969482422,68.65000152587889,68.16999816894531,68.33000183105469,7764200.0,-0.0004388994874410246,-2.0967440257917525,-0.1667090539165424,47.58944081101861,51.94373234026524,0.7053328656118651,0.39882562356646645,-2.0840610397737294,-3.0926187360201993,14.46417561759093,0.48000335693357954,0.3699739026760369,-0.3929992675781193,-1.6497470241641565,0.8637484890079179,-1.021373145871138,0.2353746107148993,-0.5992167165817648,12.820663301902943,-35.00543398712804,0.6283738782930217,8,0.5649986267089844,0.05500030517578125,-2.2974987030029297,-3.404998779296875,-0.06999969482421875,3,-0.006440316794081968,-2.4000152590215555,68.34999847412111,-1.1470677332854626,68.29000091552734,-1.4347768397658371,68.83999633789061,-0.006440316794081968
12741,2012-08-10,68.63999938964844,68.70999908447266,68.12000274658203,68.12000274658203,7645000.0,0.004683836303478017,-1.2692313335387415,-51.98855835240275,54.253604677079224,51.1279939015259,0.2764499379884171,0.08557612751795318,-2.253429798590105,-3.3885048949975953,12.62647291295062,0.589996337890625,0.497372897288443,-0.07449951171875568,-1.3308011992761948,1.1818021758386834,-0.7026503554974681,0.5536513320599568,-0.8380477305356777,42.62289956036996,-7.886879987858457,0.6281508437787167,8,0.24499893188476562,-0.2649993896484375,-2.602499008178711,-3.7099990844726562,-0.089996337890625,4,-0.00670161842312067,-2.0967440257917525,68.31999969482422,-2.4000152590215555,68.34999847412111,-1.1470677332854626,68.29000091552734,-0.00670161842312067
12742,2012-08-13,68.45999908447266,68.55000305175781,68.16999816894531,68.38999938964844,7199200.0,-0.0026223820917301577,2.0399462907015775,0.13461566676937073,59.82302486240054,51.16882103524288,0.33665355188436763,0.2807588401169028,-1.900829795180357,-3.1819995605733027,10.689458470637229,0.470001220703125,0.4524441235221701,-0.25499992370605185,-1.5108661619499628,1.0008663145378591,-0.8829330428280002,0.37293319541589653,-0.5801254917244023,41.46298346653765,-13.226313492738598,0.6279331191219546,8,0.4249992370605469,-0.08499908447265625,-2.4224987030029297,-3.529998779296875,0.1399993896484517,0,-0.0037978694085235576,-1.2692313335387415,68.63999938964844,-2.0967440257917525,68.31999969482422,-2.4000152590215555,68.34999847412111,-0.0037978694085235576
12743,2012-08-14,68.63999938964844,68.75,68.5,68.73999786376953,8217800.0,0.0026292770608085103,3.1665713014177634,-1.4285558583106268,59.82302486240054,50.92533706532183,0.0734521338785612,0.07631821300715558,-1.9206334310570554,-3.3293888658706976,9.949643902680846,0.29000091552734375,0.30774343377690627,-0.056999588012701,-1.305967110676903,1.191967934651501,-0.681483349344802,0.5674841733194,-0.6853207406101092,82.53950953678473,22.44813161936355,0.6244837613321004,8,0.039997100830063914,-0.2649993896484375,-2.5474987030029297,-3.7099990844726562,0.26000213623045454,1,-0.007138663579933535,2.0399462907015775,68.45999908447266,-1.2692313335387415,68.63999938964844,-2.0967440257917525,68.31999969482422,-0.007138663579933535
12744,2012-08-15,68.34999847412111,68.83999633789061,68.30000305175781,68.51000213623047,9349100.0,-0.004224955100612382,-3.1538822700861635,1.6000610360874448,45.87738116360486,50.5946192767887,0.22571963097544767,0.3014398496099062,-1.4663118097378174,-3.009569325060923,8.936226849777833,0.5399932861327983,0.16077527707889772,-0.29600028991697513,-1.5121265156947032,0.920125935860753,-0.9040634028058463,0.312062822971896,-0.3235069710443099,31.944135380575027,-25.330738163678085,0.608063112888865,8,0.38000106811522016,0.02500152587889204,-2.2274971008300923,-3.4199981689453267,0.709999084472642,2,0.009363561140249832,3.1665713014177634,68.63999938964844,2.0399462907015775,68.45999908447266,-1.2692313335387415,68.63999938964844,0.009363561140249832
12745,2012-08-16,68.19999694824219,68.44999694824219,68.01999664306639,68.44000244140625,13518500.0,-0.0021946090596580703,2.3077645401726548,1.5000000000001332,33.90243675508738,48.30903778775084,0.376077912609702,0.36542777183055364,-1.169365050280362,-2.840218255124924,7.725708305099556,0.43000030517579546,0.032232563801244396,-0.37950172424316975,-1.536092957593766,0.7770895091074266,-0.9577973409184608,0.1987938924321213,1.5500030517578125,21.951264898260927,-29.407241902461042,0.5782956166752948,8,0.4799995422363139,0.1750030517578125,-2.0574951171875,-3.2699966430664062,0.8000030517578125,3,0.003959007104733958,-3.1538822700861635,68.34999847412111,3.1665713014177634,68.63999938964844,2.0399462907015775,68.45999908447266,0.003959007104733958
12746,2012-08-17,67.80000305175781,68.18000030517578,67.51000213623047,68.12000274658203,11999500.0,-0.005865013407374997,2.0454821314005307,1.3333015449170322,31.377013267935368,46.36293464135738,0.6360235347983121,0.7378840660948072,-0.6240441918483981,-2.4266768169920283,7.709510183851245,0.6899948120117188,-0.15189931713345572,-0.7379959106445284,-1.945403693534388,0.4694118722453311,-1.341699802089451,-0.13429201919960576,1.9153968811035185,21.804675175677847,-23.475085921548963,0.6037038914449268,8,0.4249992370605469,0.5749969482421875,-1.4650020599365234,-2.8700027465820312,1.5199966430664062,4,0.006637122831671061,2.3077645401726548,68.19999694824219,-3.1538822700861635,68.34999847412111,3.1665713014177634,68.63999938964844,0.006637122831671061
12747,2012-08-20,67.69999694824219,67.83999633789061,67.66999816894531,67.80000305175781,12645200.0,-0.0014750162096494046,-1.1249284760631448,0.3125193715280261,32.325544259328595,45.20991907996168,0.6228100030490396,0.8491343555351136,-0.3826797145436416,-2.317079957332652,8.576114223267139,0.1699981689452983,-0.16391038546359482,-0.8175018310546847,-2.0686376534261512,0.43363399131678193,-1.443069742240425,-0.19193391986894426,1.9271870727539095,14.285386490750188,-25.51416141267703,0.6255679111857365,8,0.4750022888183594,0.6750030517578125,-1.0374984741210938,-2.4749984741210938,1.3000030517578125,0,0.012555482154090303,2.0454821314005307,67.80000305175781,2.3077645401726548,68.19999694824219,-3.1538822700861635,68.34999847412111,0.012555482154090303
12748,2012-08-21,67.77999877929689,68.25,67.62000274658203,67.69000244140625,9544900.0,0.0011817109994238795,-4.478338751409805,-0.8999084528533615,31.04271186440714,44.001575835918025,0.5172509134273753,0.8463938624583278,-0.2897544082739074,-2.3856510571137193,8.481484180876414,0.6299972534179688,-0.28209564257036845,-0.7590000152587777,-1.9383819491004175,0.4203819185828621,-1.3486909821796047,-0.16930904833795068,1.7624979663085867,20.30058798221841,-14.306692450697696,0.5896909669208213,8,0.39500045776365766,0.5950012207031108,-1.112499237060561,-2.5550003051757955,1.2300033569335795,1,0.01209795971661598,-1.1249284760631448,67.69999694824219,2.0454821314005307,67.80000305175781,2.3077645401726548,68.19999694824219,0.01209795971661598
12749,2012-08-22,67.75,67.93000030517578,67.52999877929689,67.62999725341797,8230900.0,-0.0004425904372552525,-1.500011920940457,1.3334181078329532,39.45790054232944,43.09807136161922,0.5064478870106086,0.9420173829312688,-0.11456019484252522,-2.3509861141664885,8.4224941160132,0.40000152587889204,-0.33783360729725587,-0.7999988555908146,-1.9433081182650938,0.3433104070834645,-1.3716534869279542,-0.22834422425367507,1.7111969612304705,25.531828548702588,-9.883137686005501,0.5716546313371361,8,0.4249992370605469,0.625,-0.8624992370605469,-2.3050003051757812,1.1600036621093892,2,0.01697419226389507,-4.478338751409805,67.77999877929689,-1.1249284760631448,67.69999694824219,2.0454821314005307,67.80000305175781,0.01697419226389507
12750,2012-08-23,67.73999786376953,67.94999694824219,67.55999755859375,67.80000305175781,9062700.0,-0.00014763300709175198,1.1667055208222952,-0.5000317884163011,24.060094306070795,39.743236875951624,0.4755318925254528,0.9204528711277646,-0.0006510293490862296,-2.34032039158555,8.78185018893287,0.3899993896484375,-0.2992737483770327,-0.7600009918212862,-1.9546375422941935,0.43463555865162107,-1.3573192670577328,-0.16268271658483968,1.6431513044609432,31.08059344488778,-0.7393174475000777,0.5973182752364521,8,0.4350013732910156,0.6350021362304688,-0.7124977111816406,-2.154998779296875,1.3899993896484375,3,0.019486267145724545,-1.500011920940457,67.75,-4.478338751409805,67.77999877929689,-1.1249284760631448,67.69999694824219,0.019486267145724545
12751,2012-08-24,67.59999847412111,67.83999633789061,67.15000152587889,67.22000122070311,11297500.0,-0.002066716770938948,-1.6538433323061477,-6.332739987285915,25.39683500806923,35.91810466991482,0.5056695828727982,0.9583718362862186,0.21153300117664742,-2.1951955800329017,8.613749342739203,0.6899948120117188,-0.26284841272853043,-0.804000473022441,-1.9615185864149538,0.3535176403700717,-1.3827595297186974,-0.22524141632618466,1.7082248128293713,40.90887022382106,10.602716055961487,0.5787590566962572,8,0.39500045776364345,0.775001525878892,-0.0949993133545064,-1.895000457763686,1.3600006103515483,4,0.020710082211242042,1.1667055208222952,67.73999786376953,-1.500011920940457,67.75,-4.478338751409805,67.77999877929689,0.020710082211242042
12752,2012-08-27,67.48999786376953,67.95999908447266,67.48000335693361,67.54000091552734,8761000.0,-0.0016272280005107387,-12.715718334428534,-0.13158792940750316,30.769174338848046,32.68989905618676,0.5180881056739821,0.9633993641980254,0.375874923560616,-2.0728332929000715,8.362865930666485,0.4799957275390483,-0.2828664457960315,-0.8160011291503935,-1.9317718290422192,0.2997695707414323,-1.3738864790963135,-0.2581157792044735,1.6887321175166505,30.908800865591584,-1.2047660061036432,0.557885349945913,8,0.5050010681152202,0.8850021362304688,0.29250144958496094,-1.7849998474121094,1.5100021362304688,0,0.027115156156155118,-1.6538433323061477,67.59999847412111,1.1667055208222952,67.73999786376953,-1.500011920940457,67.75,0.027115156156155118
12753,2012-08-28,67.51000213623047,67.69999694824219,67.22000122070311,67.30999755859375,6750800.0,0.0002964035130259557,-1.5263115626316444,-3.9998474214220323,29.41194070040548,30.86040567138683,0.35865330855730804,0.8524218191979287,0.40221578802854197,-2.0794356603630746,8.29862769264292,0.4799957275390767,-0.38474437053086774,-0.7104969024658203,-1.792939684716714,0.37194587978507343,-1.2517182935912672,-0.16927551134037344,1.5470041377312782,44.44465375631172,10.959072128847637,0.5412213911254472,8,0.2899971008300781,0.8649978637695312,0.5774974822998047,-1.8050041198730469,1.7599945068359233,1,0.02207077198372498,-12.715718334428534,67.48999786376953,-1.6538433323061477,67.59999847412111,1.1667055208222952,67.73999786376953,0.02207077198372498
12754,2012-08-29,67.37000274658203,67.83000183105469,67.05999755859375,67.27999877929689,9609500.0,-0.002073757742829363,-1.9056413652132607,0.4500095365248193,27.907141792581,30.1942617866639,0.38556788017665156,0.8791932588612497,0.5743491779616932,-1.9200062233245774,8.095792081708508,0.7700042724609375,-0.5221652816575215,-0.7499965667724666,-1.7491957437037513,0.24920261015881806,-1.249596155238109,-0.2503969783068243,1.5725832424947441,34.44496248887382,-1.5862428246532971,0.499599588465642,8,0.28499603271484375,1.0349960327148438,0.6849956512451172,-1.6650047302246094,2.279998779296861,2,0.02434316940460035,-1.5263115626316444,67.51000213623047,-12.715718334428534,67.48999786376953,-1.6538433323061477,67.59999847412111,0.02434316940460035
12755,2012-08-30,67.20999908447266,67.41000366210939,66.84999847412111,67.23000335693361,9672700.0,-0.0023749985985787037,1.9473578541597538,-0.22225989658407025,14.070581018652149,28.271324870076878,0.4362483030840565,0.9924180335983692,0.7562635387428429,-1.729809303064755,8.928020229820067,0.5600051879882812,-0.688849659358624,-0.8480003356933565,-1.912718481696217,0.216717810309504,-1.3803594086947868,-0.31564126269192627,1.58197983016548,32.43246958553766,-2.650714300861843,0.5323590730014284,8,0.3400001525878906,1.0900001525878906,0.9249992370605469,-1.5050010681152344,2.2300033569335938,3,0.025293923535099072,-1.9056413652132607,67.37000274658203,-1.5263115626316444,67.51000213623047,-12.715718334428534,67.48999786376953,0.025293923535099072
12756,2012-08-31,67.43000030517578,67.90000152587889,67.16000366210939,67.44999694824219,10151800.0,0.003273340629369903,-1.642897042194068,0.999618611746048,24.630747374830293,27.41634743846595,0.17683924278210839,0.6738636823519641,0.5808463528063754,-1.9169137457937069,9.69200591095806,0.7399978637695028,-0.7461121914747082,-0.5434989929199219,-1.5177402772069826,0.4307422913671388,-1.0306196350634451,-0.056378350776398634,1.1677805654106521,52.25238848030731,17.233627793271573,0.48712064214352746,8,0.11999893188476562,0.8699989318847656,0.7049980163574219,-1.7250022888183594,0.980003356933608,4,0.025211284896163644,1.9473578541597538,67.20999908447266,-1.9056413652132607,67.37000274658203,-1.5263115626316444,67.51000213623047,0.025211284896163644
12757,2012-09-04,67.26000213623047,67.54000091552734,66.97000122070311,67.48999786376953,8402700.0,-0.0025211058605358883,2.454524437046371,11.501716901945823,15.84185340318139,25.727363164996422,0.310514475564716,0.7583020296688119,0.7866353569623072,-1.7149927665395666,10.641265837579274,0.569999694824233,-0.7446344353499796,-0.6344974517822237,-1.5682939895441592,0.2992990859797118,-1.1013957206631915,-0.16759918290125597,1.1630004947094363,39.04785432985017,9.62540058694304,0.46689826888097014,9,0.14499664306640625,1.0399971008300781,0.8749961853027344,-1.5550041198730469,0.959999084472642,1,0.02527500586156628,-1.642897042194068,67.43000030517578,1.9473578541597538,67.20999908447266,-1.9056413652132607,67.37000274658203,0.02527500586156628
12758,2012-09-05,67.26999664306639,67.87000274658203,67.13999938964844,67.44000244140625,9266000.0,0.00014859510137510412,-2.39536204112773,0.7391693757049645,18.965562600299606,23.450436726993107,0.24648922614690605,0.7040713713918336,0.8174765930678376,-1.6829422883555338,10.812381631607028,0.7300033569335938,-0.6949744812589387,-0.5735027313232592,-1.5275465423647177,0.38054107971819917,-1.0505246368439884,-0.09648082580253003,0.995705572191639,39.99970935724192,10.446119303480145,0.4770219055207297,9,0.13500213623048296,1.0300025939941548,0.8650016784668111,-1.5649986267089702,0.7000045776367188,2,0.025717309993532167,2.454524437046371,67.26000213623047,-1.642897042194068,67.43000030517578,1.9473578541597538,67.20999908447266,0.025717309993532167
12759,2012-09-06,67.83999633789061,68.22000122070311,67.58999633789061,67.70999908447266,13075500.0,0.008473312372061281,-2.405406519990666,-0.764663644930966,41.6666666666664,25.406722544837066,-0.3457626071578517,0.09897926665782109,0.29835712471484044,-2.214181152259556,10.79496364701084,0.9500045776367188,-0.6311294268607384,0.021997070312480105,-0.9018295131946843,0.9458236538196445,-0.4399162214411092,0.4839103620660694,-0.9899978637695028,72.26247292127202,40.02270444840683,0.4619132917535839,9,-0.3049964904785014,0.4600028991699361,0.29500198364259234,-2.134998321533189,0.1300048828125,3,0.021079015070304186,-2.39536204112773,67.26999664306639,2.454524437046371,67.26000213623047,-1.642897042194068,67.43000030517578,0.021079015070304186
12760,2012-09-07,67.87999725341797,68.01000213623047,67.51999664306639,67.97000122070311,8403300.0,0.000589636168730312,4.764573890409896,-0.6923528376078072,52.2220479716527,28.387301763013003,-0.40657151851890205,0.0256388268770138,0.29721042200930015,-2.2186272683770483,10.931191723485952,0.4900054931640767,-0.5653448607005487,0.08399810791016193,-0.8099668162510198,0.9779630320713437,-0.36298435417042185,0.5309805699907457,-1.002598724365214,72.79968261718864,37.618983370374245,0.4469824620805881,9,-0.3449974060058594,0.21500015258789062,0.3350028991699219,-2.1499977111816406,0.7200012207031392,4,0.026075491220969305,-2.405406519990666,67.83999633789061,-2.39536204112773,67.26999664306639,2.454524437046371,67.26000213623047,0.026075491220969305
12761,2012-09-10,68.18000030517578,68.47000122070311,67.83000183105469,67.98999786376953,11441300.0,0.004419609073315067,-1.5098285611703957,-2.111045180978548,62.000038146826974,31.857397741677328,-0.6879996992737034,-0.3273780167913287,0.03712474557086409,-2.4656415492034967,11.205317832122127,0.6399993896484233,-0.5444144733771736,0.4070011138915959,-0.41642096593919575,1.2304231937223875,-0.004709926023792832,0.8187121538069846,-1.2757497222900156,80.66660563151137,41.07299839492765,0.41171103991539504,9,-0.5200004577636719,-0.08500289916992188,0.034999847412109375,-2.450000762939453,1.3700027465820312,0,0.018480524062638004,4.764573890409896,67.87999725341797,-2.405406519990666,67.83999633789061,-2.39536204112773,67.26999664306639,0.018480524062638004
12762,2012-09-11,68.19999694824219,68.55000305175781,68.18000030517578,68.36000061035156,8821700.0,0.00029329191811244826,-2.700083924620432,-0.8421137166720205,60.82468145351536,35.34770226980065,-0.6668142625947553,-0.3877312865739384,0.038113496700916016,-2.4283227524695405,11.53520657666404,0.37000274658203125,-0.47833749922779134,0.4399978637695341,-0.34507227095060955,1.2250679984896777,0.04746279640946227,0.8325329311296059,-1.2331163398437326,75.17693656256087,31.773793456724427,0.39253506736007104,9,-0.4999961853027344,-0.10499954223632812,0.035003662109375,-2.4699974060058594,2.8000030517578125,1,0.003079277467220143,-1.5098285611703957,68.18000030517578,4.764573890409896,67.87999725341797,-2.405406519990666,67.83999633789061,0.003079277467220143
12763,2012-09-12,68.15000152587889,68.45999908447266,68.02999877929689,68.37000274658203,8230700.0,-0.0007330707419420657,1.1500343327991964,1.374976158687863,60.204125324540925,38.93625599557398,-0.5771849524014954,-0.3966646858936542,0.0947612714636108,-2.331578399586931,12.080634550104396,0.43000030517576704,-0.4082804750070892,0.4145023345947152,-0.2803339997745553,1.1093386689639857,0.06708416741008705,0.7619205017793433,-1.088133570878881,61.16514203177575,14.861051072024878,0.3474181671846336,9,-0.4500007629394389,-0.25500106811522016,0.32249832153321734,-2.420001983642564,4.369995117187514,2,0.0010271415004685647,-2.700083924620432,68.19999694824219,-1.5098285611703957,68.18000030517578,4.764573890409896,67.87999725341797,0.0010271415004685647
12764,2012-09-13,68.98999786376953,69.16999816894531,68.0,68.01000213623047,13006300.0,0.012325698005621666,-1.339996337890625,-4.45450131779691,72.40148759878564,45.41746783781103,-1.2999192335014271,-1.2503621947172547,-0.729974272454541,-3.1140378318540627,12.73430883598688,1.1699981689453125,-0.33145764709162506,1.2224987030029268,0.3679177512609044,2.0770796547449493,0.7952082271319227,1.649789178873931,-1.8388418029640548,89.09090068387064,39.17320814186594,0.427290475871009,9,-0.9199981689453125,-0.9799995422363281,-0.3599987030029297,-3.259998321533203,2.8700027465820312,3,-0.0147847032127838,1.1500343327991964,68.15000152587889,-2.700083924620432,68.19999694824219,-1.5098285611703957,68.18000030517578,-0.0147847032127838
12765,2012-09-14,68.47000122070311,68.91000366210939,68.08000183105469,68.91000366210939,13024000.0,-0.007537275825014955,2.7727146622275916,-0.44898404048270707,63.722481750770065,49.76099387958212,-0.6508378633941163,-0.7474210181583771,-0.19206266897363378,-2.5453307960990657,13.057154965262946,0.9099960327148438,-0.25968073008871784,0.6890018463134595,-0.20209748152092288,1.580101174147842,0.2434521823962683,1.1345515102306507,-1.157337791246448,47.76127900885817,-3.1598158902382494,0.4455496639171917,9,-0.40000152587889204,-0.46000289916990766,0.15999794006349077,-2.7400016784667827,3.309997558593764,4,-0.007302468104072646,-1.339996337890625,68.98999786376953,1.1500343327991964,68.15000152587889,-2.700083924620432,68.19999694824219,-0.007302468104072646
12766,2012-09-17,68.25,68.69999694824219,68.0,68.48999786376953,11584100.0,-0.0032131037940830165,1.1212156241691424,0.5454466638923215,61.5854296779595,54.843613465668575,-0.3378119425521504,-0.518565737399328,0.04817973569056733,-2.2879422772663816,12.731838317464486,0.6999969482421875,-0.16926265458613443,0.4465007781982422,-0.46900898968958415,1.3620105460860685,-0.011254105745678089,0.9042556621421625,-0.7887497913842481,21.36755480783025,-30.759564065801452,0.45775488394391467,9,-0.095001220703125,-0.24000167846679688,0.37999916076660156,-2.520000457763672,2.6399993896484375,0,0.005128182771005241,2.7727146622275916,68.47000122070311,-1.339996337890625,68.98999786376953,1.1500343327991964,68.15000152587889,0.005128182771005241
12767,2012-09-18,68.55000305175781,68.66999816894531,68.06999969482422,68.08000183105469,8063100.0,0.0043956491100045625,-1.4489459097561734,-1.9583558508440093,64.60679575238676,59.91486159367825,-0.48677441140242195,-0.7922420360389708,-0.23219203034571478,-2.5535434472675718,12.388941153783193,0.5999984741210938,-0.020230902843451304,0.7040035247802763,-0.268424891789266,1.6764319413498185,0.21778931649549804,1.1902177330650545,-0.952053006315694,47.00888141163582,-5.8384452853044095,0.48621420828477296,9,-0.20500564575195312,-0.5400047302246094,0.07999610900878906,-2.8200035095214844,2.1899948120117188,1,0.014587891400164699,1.1212156241691424,68.25,2.7727146622275916,68.47000122070311,-1.339996337890625,68.98999786376953,0.014587891400164699
12768,2012-09-19,68.59999847412111,68.91999816894531,68.59999847412111,68.75,9911300.0,0.0007293277919411256,-3.266619195361994,-0.31915135380816406,67.72335307749472,62.810048972659175,-0.36684673414562496,-0.819680770572532,-0.2647942041453746,-2.569933997145583,12.816228312108596,0.3699951171875,0.09974740929220616,0.7129989624023523,-0.3152565054495824,1.741254430254287,0.19887122847637784,1.2271266963283267,-0.8762845787987317,51.28200112158917,-3.732280902692601,0.514127733925969,9,-0.2550010681152486,-0.5900001525879048,0.0300006866454936,-2.86999893188478,2.5400009155273295,2,0.03498544576184326,-1.4489459097561734,68.55000305175781,1.1212156241691424,68.25,2.7727146622275916,68.47000122070311,0.03498544576184326
12769,2012-09-20,68.90000152587889,68.98999786376953,68.33000183105469,68.41000366210939,8704000.0,0.004373222426104828,-1.0307522565348546,-3.2666191953614954,73.40733101139524,65.16396931040835,-0.559514429298531,-1.0847255900339121,-0.5442042307174262,-2.8383980027821707,12.964550017510756,0.6599960327148438,0.27358978372680554,0.9555019378662024,-0.16497711833206097,2.075980994064466,0.3952624097670707,1.515741465965334,-1.060584888666682,90.90944120344182,31.673916673996274,0.5602395280991348,9,-0.40000152587889204,-0.8900032043456889,-0.3725032806396342,-3.170001983642564,2.000000000000014,3,0.052539840885603484,-3.266619195361994,68.59999847412111,-1.4489459097561734,68.55000305175781,1.1212156241691424,68.25,0.052539840885603484
12770,2012-09-21,69.05999755859375,69.36000061035156,68.83999633789061,69.05000305175781,19064400.0,0.0023221484640281176,-1.4185798942549008,0.020397041650448828,72.95783607670683,66.38150241372833,-0.5973417249887376,-1.202408196373284,-0.6751982030837524,-2.9675205313272386,13.339418207995845,0.5200042724609517,0.4470490861031351,1.0494979858398494,-0.17127769987760644,2.2702736715573053,0.4391101429811215,1.6598858286985774,-1.114134398842893,77.94096197646108,17.08590440284324,0.6103878428587315,9,-0.37999725341796875,-0.9549980163574219,-0.5074977874755859,-3.2699966430664062,1.7600021362304688,4,0.040544499721161475,-1.0307522565348546,68.90000152587889,-3.266619195361994,68.59999847412111,-1.4489459097561734,68.55000305175781,0.040544499721161475
12771,2012-09-24,69.0,69.19999694824219,68.80999755859375,68.87999725341797,9082100.0,-0.0008687744094234562,-1.9999706564159747,12.006870229007633,75.2908169488892,67.98885080210322,-0.4568361312558551,-1.087926849374881,-0.6153119795364574,-2.8784413136330045,13.174771985783105,0.3899993896484375,0.5441254893108436,0.9195003509521484,-0.3612471927156662,2.200247894619963,0.2791265791182411,1.5598741227860558,-0.9127230951890795,72.09299574765056,8.129195317135817,0.640373771833907,9,-0.31999969482421875,-0.8950004577636719,-0.4725017547607422,-3.2099990844726562,2.5,0,0.040289837381114024,-1.4185798942549008,69.05999755859375,-1.0307522565348546,68.90000152587889,-3.266619195361994,68.59999847412111,0.040289837381114024
12772,2012-09-25,69.31999969482422,69.63999938964844,69.01000213623047,69.01000213623047,11625400.0,0.004637676736582774,-3.0645304193738925,2.5832538622925805,77.33348524367356,69.89211301534017,-0.6719149194735934,-1.3320951046680136,-0.9265486950480124,-3.1673629077722723,13.419853582201624,0.6399993896484375,0.6279719950231737,1.1479999542236357,-0.2140198659723609,2.510019774419632,0.4669900441256374,1.829009864321634,-1.1054504194592312,75.57249685505289,8.223076522671022,0.6810099100979989,9,-0.5,-1.0750007629394531,-1.019998550415039,-3.529998779296875,1.5800018310546875,1,0.02264858196387798,-1.9999706564159747,69.0,-1.4185798942549008,69.05999755859375,-1.0307522565348546,68.90000152587889,0.02264858196387798
12773,2012-09-26,69.0,69.5,68.95999908447266,69.5,9971900.0,-0.004616267977971655,1.160003662109375,-1.6129159283323489,66.57155313351498,69.24434251919898,-0.2443602494495991,-0.9430981816788346,-0.6190547266594564,-2.808250118991822,13.303890260216894,0.5400009155273438,0.6642452055628496,0.7535003662109432,-0.6190159073042025,2.126016639726089,0.06724222945337033,1.439758502968516,-0.6143967109209996,51.144993710105766,-14.93924257004926,0.6862581367575703,9,-0.18000030517578125,-0.7550010681152344,-0.7250003814697266,-3.2099990844726562,1.7900009155273438,2,0.02521736034448585,-3.0645304193738925,69.31999969482422,-1.9999706564159747,69.0,-1.4185798942549008,69.05999755859375,0.02521736034448585
12774,2012-09-27,69.01000213623047,69.34999847412111,68.88999938964844,69.08999633789061,8253200.0,0.00014495849609375,-1.8749970197650079,0.15998840332028408,66.28255697883536,69.52879532231735,-0.28075025629686934,-0.8684625501254573,-0.6536323239677699,-2.7796420272375997,12.92653002673666,0.45999908447267046,0.7084679393375382,0.6815025329589872,-0.6662647242483928,2.029269790166367,0.007618904355297218,1.3553861615626772,-0.4738713150831302,24.096883904770657,-39.43852962873157,0.6738836286036872,9,-0.19000244140625,-0.7650032043457031,-0.7350025177001953,-3.220001220703125,2.0,3,0.030865051260442034,1.160003662109375,69.0,-3.0645304193738925,69.31999969482422,-1.9999706564159747,69.0,0.030865051260442034
12775,2012-09-28,68.91000366210939,69.04000091552734,68.5,68.76999664306639,10293200.0,-0.0014490431970090034,1.6999942779759294,-1.7502145922753443,61.162194385013805,69.48176917865672,-0.12490928089870579,-0.6688670076505474,-0.5850359341797429,-2.644096924363069,11.986165921126004,0.5400009155273438,0.7614641725297133,0.4965038299560689,-0.7659804823836396,1.7589881422957774,-0.13473832621377824,1.127745986125916,0.7299957275390483,35.96525277402382,-24.35380100416971,0.6312421561698531,9,-0.055004119873061086,-0.6650047302246236,-0.6350040435791158,-3.1200027465820455,1.4299926757812216,4,0.02887821445384331,-1.8749970197650079,69.01000213623047,1.160003662109375,69.0,-3.0645304193738925,69.31999969482422,0.02887821445384331
12776,2012-10-01,69.12999725341797,69.44999694824219,68.91999816894531,68.91999816894531,9647200.0,0.003192476848314918,-4.0476294277929155,1.4999182605849497,63.400664443061714,69.34775458873172,-0.23126830836994827,-0.795770541663444,-0.8055085298429958,-2.8157266813236532,12.112636002314172,0.5399932861327983,0.7061110071205405,0.6314975738525419,-0.5800663818158114,1.8430615295208952,0.025715596018358156,1.2372795516867257,0.487202148437504,55.262946554054956,-3.0454593975351614,0.6057819778341799,10,-0.14499664306640625,-0.8849983215332031,-0.8549976348876953,-3.339996337890625,0.5200042724609233,0,0.02444673092074634,1.6999942779759294,68.91000366210939,-1.8749970197650079,69.01000213623047,1.160003662109375,69.0,0.02444673092074634
12777,2012-10-02,68.95999908447266,69.27999877929689,68.63999938964844,69.12000274658203,10062700.0,-0.0024591085736938023,1.6666878596177923,-0.7619255222524978,61.281362502284814,68.63197785815284,0.00335689313335763,-0.518464700765108,-0.6212110241092859,-2.6024926976389224,11.80307518804461,0.6399993896484517,0.7090967726640827,0.37649955749512287,-0.7002470376638996,1.4532461526541454,-0.16187374008438837,0.9148728550746341,0.634856329345709,45.999908447265625,-11.453615589609612,0.5383732975795089,10,0.02500152587890625,-0.7150001525878906,-0.7749996185302734,-2.4949989318847656,0.910003662109375,1,0.03683296040094142,-4.0476294277929155,69.12999725341797,1.6999942779759294,68.91000366210939,-1.8749970197650079,69.01000213623047,0.03683296040094142
12778,2012-10-03,69.0,69.31999969482422,68.73000335693361,69.19000244140625,8557900.0,0.000580059687621981,1.6222237292732744,1.1874880793438871,50.17925067475368,66.05108004297044,0.029126105066566765,-0.44502962259542755,-0.6216520784636828,-2.5949137587170554,12.073787961696583,0.5899963378906108,0.7406678754400957,0.33000030517578693,-0.5650865862981931,1.225087196649767,-0.11754314056119597,0.7775437509127698,0.5729583055420022,52.63174802036653,-0.7859930471498586,0.4475434457369888,10,0.06999969482421875,-0.7550010681152344,-0.8150005340576172,-1.9799995422363281,0.6800003051757812,2,0.027536253998245108,1.6666878596177923,68.95999908447266,-4.0476294277929155,69.12999725341797,1.6999942779759294,68.91000366210939,0.027536253998245108
12779,2012-10-04,69.26999664306639,69.5,69.01000213623047,69.09999847412111,9395900.0,0.003912994827049099,-1.8000610367528447,-0.894715708319799,65.74803031349815,65.24999051372504,-0.20435776057259147,-0.6349557470855984,-0.8539386727713492,-2.808731022316721,13.020787984891586,0.5,0.7437057920407142,0.5284969329833871,-0.3143620241080498,1.371355890074824,0.10706745443766863,0.9499264115291055,0.2815024963647659,76.9996643066392,21.921830655978397,0.4214294785457165,10,-0.1999969482421733,-1.0249977111816264,-1.1824970245361186,-1.6399955749511577,0.2400054931640767,3,0.021943183862029203,1.6222237292732744,69.0,1.6666878596177923,68.95999908447266,-4.0476294277929155,69.12999725341797,0.021943183862029203
12780,2012-10-05,69.65000152587889,69.73999786376953,69.31999969482422,69.45999908447266,9429900.0,0.005485851035486267,1.2702903332233586,1.1176734583970156,75.92605674596574,65.3205727134002,-0.5496732605089676,-0.9228735193379833,-1.2300481723860486,-3.1246669889326313,14.035049531448557,0.4700012207031392,0.7444550514023405,0.8200016021728374,-0.01363300320501537,1.65363620755069,0.403184299483911,1.2368189048617637,-1.150001525878892,91.81850338814816,31.13497355657904,0.4168173026889272,10,-0.5300025939941264,-1.3550033569335795,-1.620002746582017,-1.8650016784667827,-0.3800048828125,4,0.01952621077612271,-1.8000610367528447,69.26999664306639,1.6222237292732744,69.0,1.6666878596177923,68.95999908447266,0.01952621077612271
12781,2012-10-08,69.44000244140625,69.65000152587889,69.16999816894531,69.59999847412111,6444600.0,-0.0030150621661453325,2.692303177910444,-0.8420735624800607,67.04989242785689,64.17795128942058,-0.30250808648797545,-0.6468000208636795,-1.0436591371658466,-2.852766372912029,14.84977727026864,0.48000335693357954,0.6914567002599767,0.5470024108886662,-0.27008096576811624,1.3640857875454486,0.13846072256026787,0.9555440992170645,-0.9152024841308588,72.72765104488171,9.888294164034875,0.4085416883283939,10,-0.3200035095214844,-1.0850028991699219,-1.5150032043457031,-1.4950027465820312,-0.37000274658203125,0,0.01296074114115675,1.2702903332233586,69.65000152587889,-1.8000610367528447,69.26999664306639,1.6222237292732744,69.0,0.01296074114115675
12782,2012-10-09,68.41000366210939,68.97000122070311,68.09999847412111,68.62000274658203,15365900.0,-0.014832931208001887,-1.096368265757281,1.312526822755028,47.35382437886114,62.04264809445904,0.6535619898517382,0.42134099567245187,-0.047469226358103356,-1.763672276787787,15.281477977775825,1.340003967285142,0.6029530020967542,-0.49349670410154545,-1.2778230311660508,0.2908296229629599,-0.885659867633791,-0.10133354056929988,1.329994201660142,18.902762400096925,-43.523156131589204,0.39216316353225233,10,0.5099945068359233,-0.055004119873061086,-0.48500442504884234,-0.46500396728517046,0.7799987792968608,1,0.018125972772843335,2.692303177910444,69.44000244140625,1.2702903332233586,69.65000152587889,-1.8000610367528447,69.26999664306639,0.018125972772843335
12783,2012-10-10,68.22000122070311,68.48999786376953,67.98000335693361,68.37999725341797,10710100.0,-0.0027774072684565443,1.684201015921382,0.7618891916440793,40.22984725812208,59.14790256993534,0.8060509000199687,0.6501922183421271,0.11323402007798222,-1.51188598422722,16.050046179150602,0.5099945068359233,0.502377774764085,-0.6869991302490348,-1.4576738273356398,0.08367556683757016,-1.0723364787923373,-0.3016617817057323,1.4871966552734506,13.636284820056929,-43.32004535732392,0.38533734854330165,10,0.6399993896484517,0.21999740600587359,-0.36750221252439985,-0.27500152587889204,1.0299987792968892,2,0.02418647751912073,-1.096368265757281,68.41000366210939,2.692303177910444,69.44000244140625,1.2702903332233586,69.65000152587889,0.02418647751912073
12784,2012-10-11,67.97000122070311,68.30000305175781,67.86000061035156,68.20999908447266,9505500.0,-0.0036646144169831807,1.0952207952625748,1.500023842449052,34.73391091753787,56.21142662910468,0.9979586559706632,0.8641647379309916,0.32526777785636796,-1.2028447307190362,15.923397300412665,0.44000244140625,0.3444284289428765,-0.8859992980957117,-1.7614266159270784,-0.010571980264344916,-1.323712957011395,-0.4482856391800283,1.6681088745117307,5.851104843454391,-46.449357535970385,0.4377136589156843,10,0.8299980163574361,0.659996032714858,-0.11750221252439985,-0.02500152587889204,1.6999969482422017,3,0.02515814408948125,1.684201015921382,68.22000122070311,-1.096368265757281,68.41000366210939,2.692303177910444,69.44000244140625,0.02515814408948125
12785,2012-10-12,67.97000122070311,68.51000213623047,67.80000305175781,68.18000030517578,8685500.0,0.0,-1.5818363411893632,0.875003973678362,35.32762975425014,53.092200552570056,0.9505582560618535,0.8693577912622317,0.31650003042561536,-1.1440024239983444,15.66021824180851,0.7099990844726562,0.2569881814351618,-0.8609992980957202,-1.80843583894206,0.0864372427506197,-1.334717568518883,-0.38728102767255734,1.5614223054199385,9.189097792421865,-38.93027828491823,0.4737182704231668,10,0.7999992370605611,0.659996032714858,-0.052501678466782664,-0.02500152587889204,1.6199951171875,4,0.022657067645575957,1.0952207952625748,67.97000122070311,1.684201015921382,68.22000122070311,-1.096368265757281,68.41000366210939,0.022657067645575957
12786,2012-10-15,68.59999847412111,68.98999786376953,68.06999969482422,68.18000030517578,14868000.0,0.009268754481441821,-1.874997019764919,-1.9999999999999323,40.575880677619615,50.79159146094059,0.2653822402310766,0.28135099010339104,-0.33672471331757947,-1.706904801500741,15.47259391407318,1.0199966430664205,0.18048826852724176,-0.2485019683837777,-1.163113924078985,0.6661099873114296,-0.7058079462313884,0.20880400946383304,0.7929114140527247,67.22679916653429,21.647299320508047,0.4573059778476055,10,0.17000198364256391,0.17000198364256391,-0.7849998474121236,-0.5449981689453267,0.959999084472642,0,0.009766737373879675,-1.5818363411893632,67.97000122070311,1.0952207952625748,67.97000122070311,1.684201015921382,68.22000122070311,0.009766737373879675
12787,2012-10-16,69.55000305175781,69.80000305175781,69.01999664306639,69.30000305175781,13688800.0,0.013848463538888911,1.080017089843788,0.595240690281542,56.17981380835638,51.45832069800755,-0.6617153804031517,-0.6217734924459535,-1.2903697211091298,-2.5808946655601375,15.655822682360125,1.2000045776367045,0.15711506554416133,0.6515026092529297,-0.30287253585881047,1.6058777543646698,0.1743150366970525,1.1286901818088069,-1.75,87.5,40.863723665801444,0.47718757255587085,10,-0.75,-0.75,-1.6725044250488281,-1.4950027465820312,-0.4600067138672017,1,-0.006901557668895886,-1.874997019764919,68.59999847412111,-1.5818363411893632,67.97000122070311,1.0952207952625748,67.97000122070311,-0.006901557668895886
12788,2012-10-17,71.0,71.18000030517578,69.55000305175781,69.73000335693361,26522700.0,0.020848265774526586,1.0,5.079986572265568,66.8930445471774,51.58554450174968,-2.0094976373201803,-1.9844954450264254,-2.7095023570352623,-3.936252902139586,15.962253828356388,1.6299972534179688,0.14153569387976006,1.981499481201169,0.6544014831979297,3.3085974792044084,1.3179504821995494,2.6450484802027887,-3.1599969482421812,94.67454285669142,43.320548967179704,0.6635489990016215,10,-1.5099983215332031,-1.5099983215332031,-3.1025009155273438,-2.904998779296875,-2.19000244140625,2,-0.025492923360475372,1.080017089843788,69.55000305175781,-1.874997019764919,68.59999847412111,-1.5818363411893632,67.97000122070311,-0.025492923360475372
12789,2012-10-18,72.5199966430664,72.73999786376953,70.81999969482422,70.87000274658203,33591100.0,0.0214084034234705,-1.1942836216517858,1.2992112266537053,74.69218847030946,51.44844802667677,-3.3749077801851826,-3.3933654242605655,-4.18227003529293,-5.353088737457512,17.183147250410425,1.9199981689453125,0.1895763866372988,3.3204963684082003,1.270753736453031,5.3702390003633695,2.2956250524306228,4.345367684385778,-4.546393701171866,95.5465293168287,40.500826010642896,1.0248713159775835,10,-2.2499961853027344,-2.2499961853027344,-4.722496032714844,-4.219997406005859,-3.2299957275390625,3,-0.04509096517421096,1.0,71.0,1.080017089843788,69.55000305175781,-1.874997019764919,68.59999847412111,-0.04509096517421096
12790,2012-10-19,71.86000061035156,72.23999786376953,71.7300033569336,72.11000061035156,18391000.0,-0.009100883387560765,1.0,-0.1515157119869791,67.61294222229223,51.51100911494737,-2.6467946289509,-2.648641912286564,-3.4807733921090858,-4.586654899262612,17.938919204450105,0.7899932861328125,0.27927335293753686,2.5205001831054688,0.15301592001540598,4.8879844461955315,1.3367580515604374,3.7042423146505,-3.6004139731445264,81.15636834143106,25.058405043560114,1.1837421315450278,10,-1.5900001525878906,-1.5900001525878906,-3.8200016021728516,-3.5600013732910156,-2.6399993896484517,4,-0.030475959126150864,-1.1942836216517858,72.5199966430664,1.0,71.0,1.080017089843788,69.55000305175781,-0.030475959126150864
12791,2012-10-22,71.77999877929688,72.29000091552734,71.33000183105469,71.79000091552734,14033400.0,-0.0011133012854882551,-1.109897296164326,0.040008544921875,68.40731824651324,53.85028621135316,-2.4584945842886015,-2.476671079346673,-3.3696610510790777,-4.403112684059323,18.57961473670182,0.9599990844726562,0.3073630685127853,2.3014984130859375,-0.29720633519551143,4.900203161367386,1.002146038945213,3.600850787226662,-3.2515874684960835,74.19358146632003,16.123536256384227,1.2993523741407234,10,-1.5099983215332031,-1.5099983215332031,-3.739999771118164,-3.479999542236328,-2.049995422363267,0,-0.030509925865837673,1.0,71.86000061035156,-1.1942836216517858,72.5199966430664,1.0,71.0,-0.030509925865837673
12792,2012-10-23,70.88999938964844,71.52999877929688,70.52999877929688,71.16999816894531,11086000.0,-0.012398988642852049,1.0,27.993897787948132,61.104586425586014,56.169701674404706,-1.318351402263815,-1.5420839283897578,-2.452448755163516,-3.4033183798319584,18.27065385287051,1.25,0.25206005401662424,1.3329990386962862,-1.3393536535076151,4.005351730900188,-0.0031773074056644646,2.669175384798237,-2.108892885669519,42.00622310873221,-16.05973342943161,1.3361763461019485,10,-0.6199989318847656,-0.6199989318847656,-2.8075008392333984,-2.5900001525878906,-1.2399978637695455,1,-0.0187614874101536,-1.109897296164326,71.77999877929688,1.0,71.86000061035156,-1.1942836216517858,72.5199966430664,-0.0187614874101536
12793,2012-10-24,70.73999786376953,71.19999694824219,70.66999816894531,70.98999786376953,8572000.0,-0.0021159758382055527,-1.717946711530185,0.8928610354223433,58.76043699429121,58.839315682932856,-0.8641735953012812,-1.3228664021430632,-2.282219118313023,-3.152221156483492,18.05106986889731,0.529998779296875,0.2418069398654552,1.0959976196289034,-1.61304499338479,3.8050402326425967,-0.25852368687795035,2.450518926135757,-1.7213578782031789,9.502224953308778,-44.26156166159047,1.3545213065068493,10,-0.4699974060058594,-0.4699974060058594,-2.5625,-2.4399986267089844,-0.8799972534179688,2,-0.023324873843740823,1.0,70.88999938964844,-1.109897296164326,71.77999877929688,1.0,71.86000061035156,-0.023324873843740823
12794,2012-10-25,71.13999938964844,71.55999755859375,70.98999786376953,71.01000213623047,9672700.0,0.005654531212302638,-5.705650047121123,-0.519989013671875,58.85849326190795,61.453856072672615,-0.8573859900747891,-1.639152202482279,-2.6475783940797726,-3.4456989056571246,18.072498373022594,0.8199996948242188,0.3958278102812187,1.3894992828369084,-1.3813659384247217,4.160364504098538,0.004066672206093358,2.7749318934677234,-1.8980779313898921,34.65908352009433,-13.700689344509556,1.3854326106308128,10,-0.7350006103515625,-0.8699989318847656,-2.9625015258789062,-2.8400001525878906,-1.1699981689453267,3,-0.03275234539000749,-1.717946711530185,70.73999786376953,1.0,70.88999938964844,-1.109897296164326,71.77999877929688,-0.03275234539000749
12795,2012-10-26,70.9000015258789,71.31999969482422,70.55999755859375,71.0,8965200.0,-0.0033735994634328526,1.0540657573226935,-0.7692352837607841,58.64928899242209,63.4620125520951,-0.17663455455695498,-1.309566773109566,-2.3701770908346305,-3.1089120108144073,18.700415338307554,0.7600021362304688,0.6091119707450616,1.050001525878912,-1.736656971785564,3.836660023543388,-0.34332772295333314,2.443330774711157,-1.4481954832897088,21.02285781166689,-23.252612221591676,1.3933292488322413,10,-0.0200042724609375,-0.6300010681152344,-2.6450023651123047,-2.6000022888183594,-0.8499984741210938,4,-0.022708047612155613,-5.705650047121123,71.13999938964844,-1.717946711530185,70.73999786376953,1.0,70.88999938964844,-0.022708047612155613
12796,2012-10-31,70.81999969482422,71.25,70.4800033569336,71.11000061035156,9950600.0,-0.0011283755900270975,1.701744053753798,2.9000534065766383,66.08809559460892,64.56293275056761,0.28093438765588985,-1.1557166644599022,-2.2400352989998566,-2.9316037340713876,18.726172349806706,0.7699966430664062,0.8900614925361765,0.8854995727539006,-1.9117039765695552,3.6827031220773563,-0.5131022019078273,2.2841013474156284,-1.170902142964195,31.481311415189637,-15.342541817971181,1.3986017746617312,10,0.3250007629394531,-0.5499992370605469,-2.427499771118164,-2.520000457763672,-0.37000274658203125,2,-0.022592466549220314,1.0540657573226935,70.9000015258789,-5.705650047121123,71.13999938964844,-1.717946711530185,70.73999786376953,-0.022592466549220314
12797,2012-11-01,71.5,71.9000015258789,70.83000183105469,71.0999984741211,11226000.0,0.00960181174959085,-1.2766076602790426,-1.3793112520059982,70.55138180072933,64.96941466762894,-0.10434267845533896,-1.7240633065335373,-2.857736214189231,-3.512229642344991,19.49352722626861,1.0800018310546875,1.2145294073520603,1.438499832153326,-1.402708543858779,4.279708208165431,0.017895644147273515,2.8591040201593785,-1.6654484294254104,71.8308421358034,19.949387005095204,1.4206041880060492,11,0.1100006103515625,-1.2299995422363281,-3.1075000762939453,-3.200000762939453,-0.9000015258789062,3,-0.024755197805124363,1.701744053753798,70.81999969482422,1.0540657573226935,70.9000015258789,-5.705650047121123,71.13999938964844,-0.024755197805124363
12798,2012-11-02,70.9000015258789,71.69999694824219,70.83000183105469,71.69999694824219,7946700.0,-0.008391587050644689,1.1750002384199434,-1.9999809265864312,67.58704888769218,64.1799547140048,0.5363860126265791,-1.0270821309788403,-2.203704999025476,-2.8016051070270436,20.242152107093176,0.8699951171875,1.4884524104620596,0.7435012817382756,-2.075233430739047,3.562235994215598,-0.6658660745003857,2.152868637976937,-0.8911231777126147,29.57737398050741,-26.96472960639536,1.4093673562386617,11,0.4850006103515625,-0.6300010681152344,-2.367502212524414,-2.6000022888183594,0.1999969482421875,4,-0.017630465064852774,-1.2766076602790426,71.5,1.701744053753798,70.81999969482422,1.0540657573226935,70.9000015258789,-0.017630465064852774
12799,2012-11-05,70.79000091552734,71.0,70.47000122070312,70.86000061035156,6874500.0,-0.0015514895343325952,2.028577656675749,0.08750011920997168,66.70616959865208,64.079202200267,0.4192704240955436,-0.8404586428336671,-2.038868727983356,-2.595823495103872,20.580225348161065,0.529998779296875,1.6317627410533788,0.5575004577636662,-2.2424966989381403,3.3574976144654727,-0.842498120587237,1.9574990361145694,-0.6172553964248522,22.377596261063953,-38.49560955660357,1.3999985783509026,11,0.5900001525878906,-0.5200004577636719,-2.2575016021728516,-2.490001678466797,0.1699981689453125,0,-0.013137452933296823,1.1750002384199434,70.9000015258789,-1.2766076602790426,71.5,1.701744053753798,70.81999969482422,-0.013137452933296823
12800,2012-11-06,71.01000213623047,71.62000274658203,70.88999938964844,71.0,7927500.0,0.0031078007890641413,-5.347762629780741,-0.1428882833787466,65.0062517339535,63.70130592109369,0.07377540992737863,-1.0048680280960127,-2.200024813976853,-2.7396669460093506,20.774152217469037,0.8300018310546875,1.590797225439971,0.7095016479492244,-2.096981378326305,3.515984674224754,-0.6937398651885331,2.112743161086982,-0.6832214764479545,37.76229372629153,-21.385736797959083,1.4032415131377627,11,0.17499923706054688,-0.7400016784667969,-2.4775028228759766,-2.710002899169922,-0.26000213623046875,1,-0.014645836984093386,2.028577656675749,70.79000091552734,1.1750002384199434,70.9000015258789,-1.2766076602790426,71.5,-0.014645836984093386
12801,2012-11-07,70.33999633789061,70.98999786376953,69.69999694824219,70.69000244140625,12719700.0,-0.009435372175520707,1.7158001252830917,-34.993135011443066,55.09673087827611,63.033766415837036,0.578914821999561,-0.27824563819336845,-1.4732328583612286,-2.012593408905289,20.78024397352376,1.3100051879882812,1.308434267385337,-0.005503845214860803,-2.7826000841872798,2.771592393757558,-1.3940519647010632,1.3830442742713416,2.4000015258789205,29.090820817105804,-25.3773916543195,1.3885481194862077,11,0.4600028991699361,-0.06999588012693891,-1.789997100830064,-2.039997100830064,0.3500061035156392,2,-0.004122736724917697,-5.347762629780741,71.01000213623047,2.028577656675749,70.79000091552734,1.1750002384199434,70.9000015258789,-0.004122736724917697
12802,2012-11-08,69.65000152587889,70.41999816894531,69.65000152587889,70.15000152587889,12652100.0,-0.009809423485000024,-2.079986572265682,1.4285465166971256,40.343355603022424,60.98742403902939,1.2007947690296135,0.5369389910867284,-0.7297526905273486,-1.2779054674671357,21.654527796059224,0.7699966430664205,1.0934847960048586,-0.7574985504150504,-3.404997612062047,1.8900005112319462,-2.0812480812385417,0.5662509804084408,3.0291963195800946,0.0,-47.3424468165493,1.3237495308234952,11,1.1250000000000142,0.6199989318847798,-1.035001754760728,-1.3500022888183452,1.290000915527358,3,0.011485935460691321,1.7158001252830917,70.33999633789061,-5.347762629780741,71.01000213623047,2.028577656675749,70.79000091552734,0.011485935460691321
12803,2012-11-09,69.87000274658203,70.26000213623047,69.43000030517578,69.55999755859375,10511700.0,0.0031586678518793487,-1.9122886857357015,-0.6200103759765625,26.71359613837501,57.4157688030813,0.9436405446039231,0.47104030159502486,-0.8932542659863429,-1.4561110166487765,22.313946868769875,0.8300018310546875,0.8666902533333882,-0.6199974060058651,-3.0764205853554785,1.8364257733437483,-1.8482089956806647,0.6082141836689345,2.6880272460937533,20.09141328279591,-20.27971031887984,1.2282115896748056,11,0.7949981689453125,0.3999977111816406,-1.2550029754638672,-1.5700035095214844,1.0799942016601562,4,0.010447913250937635,-2.079986572265682,69.65000152587889,1.7158001252830917,70.33999633789061,-5.347762629780741,71.01000213623047,0.010447913250937635
12804,2012-11-12,69.68000030517578,70.05000305175781,69.30999755859375,69.79000091552734,9761000.0,-0.0027193707447727977,1.3492055803138927,-0.35483474023576894,29.11880642563483,54.13460407343827,1.0110895693276802,0.8387218297909982,-0.6432818347366123,-1.2316996139631442,22.785397903361925,0.7400054931640625,0.7466080847403589,-0.8954998016357365,-3.0874021603850252,1.2964025571135522,-1.9914509810103738,0.20045137773890076,2.690347906249997,16.017398943777103,-18.40175366349923,1.0959511793746424,11,0.9249992370605469,0.5900001525878906,-1.022500991821289,-1.3800010681152344,0.9499969482421875,0,0.02037884848918181,-1.9122886857357015,69.87000274658203,-2.079986572265682,69.65000152587889,1.7158001252830917,70.33999633789061,0.02037884848918181
12805,2012-11-13,69.51000213623047,70.11000061035156,69.40000152587889,69.51999664306639,8244500.0,-0.002439698165912385,-5.174019770449835,0.09085864891095417,28.625287898010598,49.97206988492734,1.0763732717465189,1.191075604262224,-0.4088944328095181,-1.0324024703779173,23.67681866595248,0.7099990844726705,0.6521407898429459,-1.1424980163574219,-3.037041544364513,0.7520455116496692,-2.0897697803609674,-0.19522625235387636,2.615518022968743,11.905032220562124,-16.760721134947996,0.9472717640035423,11,1.0949974060058594,0.7599983215332031,-0.8525028228759766,-1.2100028991699219,1.2399978637695312,1,0.02086026332441171,1.3492055803138927,69.68000030517578,-1.9122886857357015,69.87000274658203,-2.079986572265682,69.65000152587889,0.02086026332441171
12806,2012-11-14,69.26999664306639,69.76000213623047,69.02999877929689,69.62999725341797,10470700.0,-0.00345281953370824,1.3548101296974906,36.01984732829691,32.61803839900982,45.75725395140295,1.1995324396655747,1.5640383732760625,-0.11305340695842858,-0.7544562033646685,24.66846964691127,0.7300033569335795,0.5110273954035733,-1.416003417968767,-3.1767006506222657,0.3446938146847316,-2.2963520342955093,-0.5356548016420248,2.6302817080843823,17.26604094626302,-9.311030390773709,0.8803486163267459,11,1.0950012207031392,1.0000038146972798,-0.562498092651353,-0.9699974060058452,1.0,2,0.021365720061453874,-5.174019770449835,69.51000213623047,1.3492055803138927,69.68000030517578,-1.9122886857357015,69.87000274658203,0.021365720061453874
12807,2012-11-15,69.06999969482422,69.19999694824219,68.72000122070311,68.98999786376953,11803600.0,-0.002887208862918156,1.8235346916794661,-0.22222693171702596,32.271806916660026,41.83333817684382,1.1382876182571238,1.8195185199990362,0.14708668724523477,-0.5211283531248796,24.745121833772615,0.5499954223632812,0.37281915575107405,-1.5920001983642607,-3.4293156230488506,0.24531522632032932,-2.5106579107065556,-0.6733424860219657,2.5432506991411685,22.72716013297008,-5.761507266767413,0.9186577123422915,11,1.1000022888183594,1.2000007629394531,-0.3325004577636719,-0.7700004577636719,0.9499969482421733,3,0.023454506352103444,1.3548101296974906,69.26999664306639,-5.174019770449835,69.51000213623047,1.3492055803138927,69.68000030517578,0.023454506352103444
12808,2012-11-16,69.19000244140625,69.26999664306639,68.51000213623047,68.87000274658203,14272300.0,0.0017374076605218836,2.1667222990480197,3.999904634751097,27.991044519073597,37.53165761244621,0.8383770321193538,1.6411028321538765,0.0895393482851432,-0.604688320213171,23.549674251029437,0.7599945068359233,0.1718621870494701,-1.381497573852542,-3.324010093582814,0.56101494587773,-2.3527538337176708,-0.41024131398741304,2.07605805176766,42.50005960470162,14.180869870083068,0.9712562598651341,11,0.875,1.0799980163574219,-0.5525035858154297,-0.8900032043457031,0.9799957275390625,4,0.02529267145903047,1.8235346916794661,69.06999969482422,1.3548101296974906,69.26999664306639,-5.174019770449835,69.51000213623047,0.02529267145903047
12809,2012-11-19,69.25,69.80999755859375,69.04000091552734,69.54000091552734,12337400.0,0.0008671420216317394,-1.16900742523721,-0.9062537252938512,30.588252189632428,33.70743544085499,0.6000602526088841,1.3950915076524382,0.07560646420776607,-0.6262468410072586,21.01869870022569,0.7699966430664062,-0.15154348703777032,-1.1580001831054716,-2.9549868423234926,0.6389864761125494,-2.056493512714482,-0.2595068534964611,1.6302123232018317,46.24991059294757,16.30520993012447,0.8984933296090126,11,0.5,1.0200004577636719,-0.6000003814697266,-0.9500007629394531,0.8399963378906108,0,0.024548692393389082,2.1667222990480197,69.19000244140625,1.8235346916794661,69.06999969482422,1.3548101296974906,69.26999664306639,0.024548692393389082
12810,2012-11-20,69.66999816894531,69.70999908447266,69.13999938964844,69.26000213623047,9859500.0,0.006064955508235492,1.3265395095367847,-1.4137749598800347,37.472761090454036,31.749216575541418,-0.033533258597188365,0.8459856165523263,-0.29378640736177886,-1.011679635812726,18.350946085687035,0.5699996948242188,-0.41919458425941514,-0.6285018920898438,-2.3165434980375466,1.059539713857859,-1.472522695063688,0.21551891088400055,0.8783847280805333,89.2307782596703,57.02337254958357,0.8440208029738505,11,-0.20499801635742188,0.6000022888183594,-0.9549999237060547,-1.3699989318847656,-0.18999481201170454,1,0.013779232233431582,-1.16900742523721,69.25,2.1667222990480197,69.19000244140625,1.8235346916794661,69.06999969482422,0.013779232233431582
12811,2012-11-21,69.58999633789061,69.87999725341797,69.44999694824219,69.62999725341797,7639900.0,-0.0011482967296870816,-1.6875044703526214,-0.09756415266383563,26.06514996806756,30.162749282768655,-0.07946341829587311,0.794225982078629,-0.1727370103027681,-0.8988235351857696,16.231306851831583,0.43000030517578125,-0.6915487128486006,-0.5990036010742301,-2.161887894197264,0.9638806920488037,-1.380445747635747,0.18243854548728677,0.673013252623889,78.83197451661663,49.50360958020319,0.7814421465615138,11,-0.20499420166014204,0.8150024414062642,-0.8899974822997905,-1.289997100830064,0.5100021362304972,2,0.016669115148060243,1.3265395095367847,69.66999816894531,-1.16900742523721,69.25,2.1667222990480197,69.19000244140625,0.016669115148060243
12812,2012-11-23,69.55999755859375,69.55999755859375,68.94999694824219,69.08000183105469,5450100.0,-0.0004310789032263562,1.5416918332962457,-11.999618539000124,30.40933193833156,30.57338659387494,-0.07104552443450984,0.7583568351081169,-0.10183759174853435,-0.8457109389644586,15.171589499458026,0.6399993896484233,-0.9750961428512142,-0.5625022888183651,-2.1129306344634813,0.9879260568267512,-1.3377164616409232,0.21271188400419305,0.45759098832098744,76.64227479283613,45.38961786633304,0.7752141728225601,11,-0.24999618530273438,1.06500244140625,-0.7899971008300781,-1.2649993896484375,1.279998779296875,4,0.010207002722715464,-1.6875044703526214,69.58999633789061,1.3265395095367847,69.66999816894531,-1.16900742523721,69.25,0.010207002722715464
12813,2012-11-26,69.08999633789061,69.5,68.81999969482422,69.12000274658203,9884800.0,-0.006756774542828747,-1.3859672605105005,-0.06251390787427064,27.513205087061806,30.394986445144603,0.30919082394208885,1.1577652312193294,0.40605784402494294,-0.3621198638922607,14.108261942455236,0.7399978637695312,-1.1364236309798201,-0.9500034332275504,-2.5372431893585627,0.6372363229034619,-1.7436233112930495,-0.15638355516205138,0.790000915527358,25.471440087520975,-6.618661306759847,0.7936198780655048,11,0.22000503540040484,1.5350036621093892,-0.2899932861327983,-0.7649955749511577,1.6500015258789205,0,0.013460708560868007,1.5416918332962457,69.55999755859375,-1.6875044703526214,69.58999633789061,1.3265395095367847,69.66999816894531,0.013460708560868007
12814,2012-11-27,68.80999755859375,69.15000152587889,68.73000335693361,69.01000213623047,8763200.0,-0.004052667450255787,-1.333368655293022,6.665395372486038,21.354136657414927,29.587080751745088,0.5060143319760471,1.322037541830099,0.6943987890746968,-0.07066014315007862,12.737388904494889,0.4199981689452841,-1.1281782232897228,-1.113502120971674,-2.7028269403287766,0.47582269838542857,-1.9081645306502253,-0.3188397112931227,0.8782003784179722,6.956054454262047,-23.407930149555114,0.7946624096785512,11,0.38500213623046875,1.81500244140625,0.6800041198730469,0.2050018310546875,2.7400054931640625,1,0.019764578674682953,-1.3859672605105005,69.08999633789061,1.5416918332962457,69.55999755859375,-1.6875044703526214,69.58999633789061,0.019764578674682953
12815,2012-11-28,69.29000091552734,69.37999725341797,68.59999847412111,68.70999908447266,9983200.0,0.006975779304814855,1.0526432027626265,-2.899942780850658,35.616507076522,29.92024393813533,-0.009474380589381326,0.7538846129127705,0.2452508869764216,-0.5321435160158501,11.764931508002022,0.7799987792968608,-1.0458270162934298,-0.5529987335205107,-2.0965038554450217,0.9905063884040004,-1.3247512944827662,0.21875382744174487,0.23324960937500805,53.906492144099815,22.415596853167422,0.7717525609622572,11,-0.095001220703125,1.1100006103515625,0.9799995422363281,0.5049972534179688,2.1100006103515625,2,0.011545611369504272,-1.333368655293022,68.80999755859375,-1.3859672605105005,69.08999633789061,1.5416918332962457,69.55999755859375,0.011545611369504272
12816,2012-11-29,69.22000122070311,69.55999755859375,69.05000305175781,69.47000122070311,9853400.0,-0.001010242371183856,1.3721078779274514,-0.4310331219910026,42.90430040110897,31.1016321030741,0.05887946581690073,0.735584220836003,0.3530211886984773,-0.4416074723226586,10.75990771937735,0.5099945068359375,-0.9801458897245539,-0.5429985046386889,-2.038397517618378,0.9524005083410003,-1.2906980111285407,0.2047010018511628,-0.709999084472642,64.5836810274241,27.906920014138436,0.7476995064898482,11,-0.02500152587889204,1.1800003051757955,1.049999237060561,0.5749969482422017,2.190002441406264,3,0.0037561706391986416,1.0526432027626265,69.29000091552734,-1.333368655293022,68.80999755859375,-1.3859672605105005,69.08999633789061,0.0037561706391986416
12817,2012-11-30,69.73000335693361,69.91999816894531,69.18000030517578,69.38999938964844,13480700.0,0.007367843502406046,1.0555679181104365,-1.3600158691406818,47.891580108466094,33.3128027241177,-0.3885117629412491,0.09083660993637466,-0.12217679787188729,-0.9301345241478174,9.260164700780042,0.7399978637695312,-0.8821554268780147,0.055503463745125714,-1.196804795635856,1.3078117231261075,-0.5706506659453652,0.6816575934356166,-1.1990013122558736,85.6064503077777,44.897182885455564,0.6261541296904904,11,-0.47000503540040484,0.47499847412107954,0.5399971008300639,0.06499481201170454,1.9999999999999858,4,0.005306110703789502,1.3721078779274514,69.22000122070311,1.0526432027626265,69.29000091552734,-1.333368655293022,68.80999755859375,0.005306110703789502
12818,2012-12-03,69.65000152587889,69.91999816894531,69.36000061035156,69.80000305175781,9928900.0,-0.0011473085788509252,1.8718430267816968,-0.4411758106137337,49.532730271757785,35.41774473324274,-0.26417822591442075,0.07630205534829315,-0.009194607734244187,-0.8305014866424898,7.6793737058893505,0.55999755859375,-0.8044842758462067,0.03800163269040979,-1.0736525928685694,1.149655858249389,-0.5178254800890727,0.5938287454698923,-1.0634396362304557,79.54570412969844,34.23781085339662,0.5558271127794878,12,-0.3900032043456889,0.5550003051757955,0.6199989318847798,0.14499664306642046,2.540000915527358,0,0.017085352274824883,1.0555679181104365,69.73000335693361,1.3721078779274514,69.22000122070311,1.0526432027626265,69.29000091552734,0.017085352274824883
12819,2012-12-04,69.86000061035156,70.48999786376953,69.44999694824219,69.58000183105469,14278100.0,0.0030150621661457766,-2.8517942921729302,-1.8666395402063234,55.384579269222954,37.40794675310596,-0.42303582631480197,-0.21812612625687677,-0.19276461656710353,-1.0197683415412513,6.778182299175434,1.0400009155273438,-0.6978797072129623,0.2945007324218807,-0.6788823776816884,1.2678838425254497,-0.19219082262989673,0.7811922874736581,-1.2201012695312556,66.66680122393265,16.425896409983636,0.486691555051781,12,-0.31500244140625,0.345001220703125,0.4099998474121094,-0.06500244140625,2.4899978637695312,1,0.012596582389487798,1.8718430267816968,69.65000152587889,1.0555679181104365,69.73000335693361,1.3721078779274514,69.22000122070311,0.012596582389487798
12820,2012-12-05,69.97000122070311,70.29000091552734,69.58000183105469,69.93000030517578,11037100.0,0.001574586449906823,1.0882316642170338,0.14286103542229256,61.21801220212967,41.313820334668414,-0.5431206740239105,-0.43219475363876825,-0.2796709637675292,-1.1051527992070334,5.293466247773049,0.7099990844726562,-0.5726687744367354,0.45650138854979616,-0.2723707310938295,1.1853735081934218,0.09206532872798334,0.820937448371609,-1.2190959685058544,63.88899190963275,9.085503962818677,0.364436059821812,12,-0.4250030517577983,0.2350006103515767,0.36749839782716265,-0.1750030517577983,2.589996337890639,2,0.022581131963553602,-2.8517942921729302,69.86000061035156,1.8718430267816968,69.65000152587889,1.0555679181104365,69.73000335693361,0.022581131963553602
12821,2012-12-06,70.05000305175781,70.33999633789061,69.80000305175781,70.33999633789061,9459200.0,0.0011433732979702071,2.724177847935021,-7.249666221631059,66.33334774437478,45.30537764645099,-0.6157624391244525,-0.5639501073182487,-0.3332385531667228,-1.1741938210013814,5.235715776230313,0.5399932861327983,-0.4609921920487352,0.5510028839111385,-0.1176947690516954,1.2197005368739724,0.21665405742972155,0.8853517103925554,-1.1947522428662154,66.41254717420676,7.239669873806207,0.3343488264814158,12,-0.5050048828125,0.154998779296875,0.5249958038330078,-0.2550048828125,2.3199996948242188,3,0.01927192598583649,1.0882316642170338,69.97000122070311,-2.8517942921729302,69.86000061035156,1.8718430267816968,69.65000152587889,0.01927192598583649
12822,2012-12-07,70.44999694824219,70.5199966430664,69.86000061035156,70.04000091552734,10021300.0,0.005710119615395692,1.4000055486967498,-1.413812154696202,69.20724048418711,49.93804824613158,-0.9792075660170667,-0.9496251429125095,-0.7119213520855396,-1.558234884661232,5.311240861100338,0.6599960327148438,-0.39659841548029817,0.9109970092773381,0.11978375703010613,1.70221026152457,0.5153903831537292,1.306603635400947,-1.49666131605791,93.96552291128167,31.333518588817434,0.3956066261236126,12,-0.8899993896484375,-0.2449951171875,0.2575035095214844,-0.654998779296875,2.1300048828125,4,0.01362678148265184,2.724177847935021,70.05000305175781,1.0882316642170338,69.97000122070311,-2.8517942921729302,69.86000061035156,0.01362678148265184
12823,2012-12-10,70.5999984741211,70.80000305175781,70.26000213623047,70.26000213623047,9700300.0,0.0021291913751126934,-2.1765101875953685,0.8292673849531997,70.02963462700843,55.346436909419744,-0.9973745445260818,-1.098451289988759,-0.828113235983011,-1.7000313503758946,5.762662050209356,0.5400009155273438,-0.27018071650445563,1.024498748779294,0.11107859470628512,1.937918902852303,0.5677886717427896,1.4812088258157985,-1.5213299610662432,85.18491308180934,19.63464814566835,0.456710077036502,12,-0.8999977111816406,-0.4949989318847656,0.34000205993652344,-0.8050003051757812,2.3000030517578125,0,0.01600573522996185,1.4000055486967498,70.44999694824219,2.724177847935021,70.05000305175781,1.0882316642170338,69.97000122070311,0.01600573522996185
12824,2012-12-11,71.0999984741211,71.62000274658203,70.75,70.93000030517578,14933700.0,0.007082153127570878,-2.2830367939195026,0.5,70.7246146055161,59.24733774597465,-1.2721580206689822,-1.5669524844611828,-1.2881189168187746,-2.1947434040947513,6.682652497840697,1.0200042724609375,-0.15700532529362476,1.4534988403320312,0.3132814909020567,2.593716189762006,0.883390165617044,2.0236075150470185,-1.8491965071959413,74.50960592698972,11.460927586002427,0.570108674714989,12,-0.7649955749511719,-1.0349960327148438,-0.27249717712402344,-1.3050003051757812,2.1300048828125,1,0.015330576521487504,-2.1765101875953685,70.5999984741211,1.4000055486967498,70.44999694824219,2.724177847935021,70.05000305175781,0.015330576521487504
12825,2012-12-12,70.95999908447266,71.37000274658203,70.8499984741211,71.20999908447266,11783300.0,-0.0019690491231078022,-1.2127783910135705,-1.4706040750381473,69.51569676326919,62.20415956399245,-0.9726409131617402,-1.3836959660775818,-1.1057036740040473,-2.0527711539605207,7.586695341542284,0.5200042724609375,0.021599471695395778,1.24099960327149,-0.038554496802831295,2.5205537033458114,0.6012225532343365,1.8807766533086436,-1.4248930239886732,63.73605644076109,2.572991473606592,0.6397770500371603,12,-0.55999755859375,-0.8949966430664062,-0.13499832153320312,-1.1650009155273438,1.7300033569335938,2,0.019588492215082187,-2.2830367939195026,71.0999984741211,-2.1765101875953685,70.5999984741211,1.4000055486967498,70.44999694824219,0.019588492215082187
12826,2012-12-13,70.75,71.0,70.62000274658203,70.9000015258789,8838900.0,-0.0029594008903899294,1.1714223433242508,0.600006103515625,66.12468365946006,64.23005995854734,-0.5842254144426278,-1.1142624914219823,-0.8619465571049147,-1.8276298563502849,8.706183265436524,0.37999725341796875,0.2637742301144783,0.9570003509521428,-0.38297740421388937,2.296978106118175,0.2870114733691196,1.626989228535166,-0.9647063371842535,50.56808576122626,-8.280179223516484,0.6699888775830178,12,-0.2599983215332031,-0.68499755859375,-0.02249908447265625,-0.9550018310546875,2.0999984741210938,3,0.025583004361749095,-1.2127783910135705,70.95999908447266,-2.2830367939195026,71.0999984741211,-2.1765101875953685,70.5999984741211,0.025583004361749095
12827,2012-12-14,70.69000244140625,70.86000061035156,70.48999786376953,70.62000274658203,10263600.0,-0.0008480220295936647,-1.2423766038608253,-0.46665988505162503,74.39034602108288,66.99201726402791,-0.4176518300021854,-0.9767542471816171,-0.7627117379004176,-1.7443823770217648,9.448312789670798,0.37000274658203125,0.4132583291512759,0.816002655029294,-0.5357588823619039,2.167764192420492,0.14012188633370215,1.491883423724886,-0.6845436885385539,31.61765530859765,-30.153281009846747,0.6758807686955973,12,-0.15500259399414062,-0.625,-0.15500259399414062,-0.8950042724609375,2.4099960327148438,4,0.02376574122441588,1.1714223433242508,70.75,-1.2127783910135705,70.95999908447266,-2.2830367939195026,71.0999984741211,0.02376574122441588
12828,2012-12-17,70.94000244140625,71.18000030517578,70.77999877929688,70.83999633789062,14317200.0,0.003536567992160178,-2.6363573311138855,1.4286648501362398,82.76930588942221,70.03476466627228,-0.5201176442394058,-1.147773380867136,-0.9710500144907712,-1.9573076135572052,10.122975685891223,0.48999786376953125,0.5488946972299829,0.9785026550293026,-0.41281370378615634,2.3698190138447615,0.2828444756215731,1.674160834437032,-0.7407984092928359,39.82324187101653,-27.688347164040444,0.6956581794077296,12,-0.3400001525878906,-0.875,-0.41750144958496094,-1.1450042724609375,2.9799957275390625,0,0.023118118596105353,-1.2423766038608253,70.69000244140625,1.1714223433242508,70.75,-1.2127783910135705,70.95999908447266,0.023118118596105353
12829,2012-12-18,70.94999694824219,71.0999984741211,70.5,71.05999755859375,16352400.0,0.000140886756300862,5.315692258271763,-1.099938968568813,79.8561388005337,72.1056676216505,-0.4014533480526694,-1.0792099144330933,-0.947111816864421,-1.9326669406805195,11.278009882417098,0.5999984741210938,0.6401170956160911,0.9034973144531193,-0.5122978655566612,2.3192924944629,0.19559972444822904,1.6113949044580096,-0.5802970703925325,52.272333194617836,-16.259600354430454,0.7078975900048868,12,-0.23999404907226562,-0.8849945068359375,-0.4824962615966797,-1.154998779296875,2.6700057983398438,1,0.027484209464578857,-2.6363573311138855,70.94000244140625,-1.2423766038608253,70.69000244140625,1.1714223433242508,70.75,0.027484209464578857
12830,2012-12-19,70.62999725341797,71.30999755859375,70.62999725341797,70.91000366210938,11865600.0,-0.004510214356424291,-3.8570338682869676,2.545498682202802,73.26732922570201,72.87611000846462,0.02459907628815472,-0.7205445920791362,-0.6084487905606295,-1.5988614609087932,12.581386352156581,0.6800003051757812,0.7321713394328526,0.5354976654052734,-0.8916007649943651,1.962596095804912,-0.17805154979454585,1.2490468806050927,-0.12999725341796875,17.073102652611208,-49.81191623307173,0.7135492151998202,12,0.11000442504882812,-0.5649948120117188,-0.19249725341796875,-0.8349990844726562,3.7800064086914062,2,0.036811641011210705,5.315692258271763,70.94999694824219,-2.6363573311138855,70.94000244140625,-1.2423766038608253,70.69000244140625,0.036811641011210705
12831,2012-12-20,70.75,70.9000015258789,70.48999786376953,70.73999786376953,11775800.0,0.001699033714406939,1.6451406492259986,-0.035721097517778806,69.31817853416852,72.88843645846256,0.016017449752808943,-0.7896738969372734,-0.7012390318818689,-1.7166748098829885,13.652982801854286,0.410003662109375,0.7965066373531471,0.5975002288818416,-0.8375331654598028,2.032533623223486,-0.1200164682889806,1.3150169260526638,0.8700027465820312,31.707589389555167,-31.453976225051427,0.7175166971708195,12,0.19000244140625,-0.68499755859375,-0.3125,-0.9550018310546875,3.339996337890625,3,0.02742052920715543,-3.8570338682869676,70.62999725341797,5.315692258271763,70.94999694824219,-2.6363573311138855,70.94000244140625,0.02742052920715543
12832,2012-12-21,70.26999664306639,70.75,70.05999755859375,70.55999755859375,22142300.0,-0.006784499744644679,1.0596909552602511,-28.993897787949553,60.19731063248815,71.79595601462697,0.5227783523134235,-0.26746497104899447,-0.16583476834459532,-1.2361333287108351,14.346608549705241,0.69000244140625,0.8256791879095289,0.08199691772459516,-1.326198322307505,1.4901921577566952,-0.622100702291462,0.7860945377406523,1.3274060058593875,16.799926757811363,-42.459616195016395,0.704097620016051,12,0.5700035095214986,-0.20499420166014204,0.04750251770020952,-0.47499847412107954,3.6500015258789205,4,0.03671555364033563,1.6451406492259986,70.75,-3.8570338682869676,70.62999725341797,5.315692258271763,70.94999694824219,0.03671555364033563
12833,2012-12-24,70.01999664306639,70.4000015258789,69.94000244140625,70.31999969482422,5006500.0,-0.0035577061611353766,-1.000033171896769,1.0344900160479844,52.597343083123164,69.78181473436109,0.761983688122541,0.0587951437614862,0.14392864681231288,-0.9833711031455721,14.852089906409905,0.45999908447265625,0.829431669845448,-0.21450309753419106,-1.5282910544820822,1.0992848594137001,-0.8713970760081367,0.44239088093975454,1.5159098022460995,5.839013632717487,-50.3155192000193,0.6568939784739479,12,0.6350059509277486,0.04500579833985796,0.20000457763673296,-0.16499710083006391,4.160003662109389,0,0.043987460421560876,1.0596909552602511,70.26999664306639,1.6451406492259986,70.75,-3.8570338682869676,70.62999725341797,0.043987460421560876
12834,2012-12-26,70.16999816894531,70.36000061035156,69.87999725341797,69.94999694824219,7737300.0,0.002142266967585904,-1.6666807951511042,-0.7333299425257778,53.20508431472299,67.96952446230041,0.5209744442714168,0.016765115845657874,0.06472523935809704,-1.132264789693778,15.239988662198245,0.48000335693359375,0.7904964441650861,-0.13250160217285156,-1.2639802047425377,0.9989770003968346,-0.6982409034576875,0.4332376991119844,1.2701540361328085,20.279779974710962,-33.45486168792358,0.565739301284843,12,0.4249992370605469,-0.05999755859375,-0.0024967193603515625,-0.3149986267089844,3.94000244140625,2,0.053441643121769467,-1.000033171896769,70.01999664306639,1.0596909552602511,70.26999664306639,1.6451406492259986,70.75,0.053441643121769467
12835,2012-12-27,70.08999633789061,70.4000015258789,69.80000305175781,70.12999725341797,10700400.0,-0.0011401144811502562,1.0689265090827775,-0.18182133444312187,50.64091905004085,66.24910617236493,0.5191861627904615,0.16840794559722383,0.21605526440502842,-1.0367596258648462,15.923157440366866,0.5999984741210938,0.7307943175822089,-0.2525032043457145,-1.285553091164502,0.7805466824730729,-0.7690281477551082,0.2640217390636792,1.2253434710546998,26.363062581928116,-24.703463544550207,0.5165249434093953,12,0.46500396728517046,0.02000427246095171,-0.07999610900877485,-0.14999771118162641,4.570007324218764,3,0.05036391201497459,-1.6666807951511042,70.16999816894531,-1.000033171896769,70.01999664306639,1.0596909552602511,70.26999664306639,0.05036391201497459
12836,2012-12-28,69.48000335693361,70.06999969482422,69.41999816894531,69.83999633789061,9691100.0,-0.008702996330836488,-1.708320750218549,8.99961853900048,35.435506301707846,61.92079064798994,1.039387778166244,0.8420507483124169,0.871449098716667,-0.42535108089050766,16.743660745331763,0.6699981689452983,0.6070340570606731,-0.8754962921142493,-1.8541827865537783,0.10319020232527976,-1.3648395393340138,-0.38615304489448476,1.68380277629295,4.511662058443298,-39.42945649039198,0.4893432472197644,12,0.8849945068359233,0.6299972534179545,0.3874969482421733,0.6499938964843608,5.9099960327148295,4,0.07095567166065475,1.0689265090827775,70.08999633789061,-1.6666807951511042,70.16999816894531,-1.000033171896769,70.01999664306639,0.07095567166065475
12837,2012-12-31,70.09999847412111,70.11000061035156,69.18000030517578,69.23999786376953,12770000.0,0.008923360495572519,1.1136253294492995,-2.3889371622339888,43.4210314974544,57.548760159993506,0.3653161593998675,0.2647709253627255,0.2743691269420623,-1.035840117643886,17.418429144259438,0.9300003051757812,0.5029663956532318,-0.27400093078611576,-1.216212201986977,0.6682103404147455,-0.7451065663865393,0.19710470481430775,0.8545507033916948,75.40961052605365,35.17011218584099,0.47110563560042706,12,0.14500045776365766,0.01000213623045454,-0.20499801635743609,0.02999877929686079,4.959999084472642,0,0.056918658354072615,-1.708320750218549,69.48000335693361,1.0689265090827775,70.08999633789061,-1.6666807951511042,70.16999816894531,0.056918658354072615
12838,2013-01-02,70.83999633789062,71.0199966430664,70.30000305175781,71.0199966430664,12874200.0,0.010556317829917061,6.999915229093375,-0.20930253189261733,46.78214035491918,53.87387144381412,-0.43623407650213153,-0.40212141402494694,-0.48038717813787457,-1.753150483189998,18.26710511309838,0.9199981689452983,0.43779726332421376,0.40649719238281534,-0.49251345775920186,1.3055078425248325,-0.04300813268818615,0.8560025174538168,-1.6599960327148438,90.21735524853631,52.06918949966544,0.4495053250710064,1,-0.5949974060058594,-0.7299957275390625,-0.8724956512451172,-0.5699958801269531,4.640007019042969,2,0.04347828896494832,1.1136253294492995,70.09999847412111,-1.708320750218549,69.48000335693361,1.0689265090827775,70.08999633789061,0.04347828896494832
12839,2013-01-03,70.73999786376953,71.0,70.44999694824219,70.9800033569336,9598300.0,-0.0014116103795958068,2.928610354223433,1.3333615903022082,47.24997425069523,50.98305422436892,-0.4125395584109697,-0.24539709707656243,-0.44561495527230477,-1.631773659072337,18.43814540250922,0.5500030517578125,0.3453240854668138,0.2624988555908203,-0.603874935654531,1.1288726468361716,-0.17068804003186244,0.6956857512135031,-1.55999755859375,84.78264475146369,47.81104828668572,0.43318689562267676,1,-0.6399993896484375,-0.6299972534179688,-0.7724971771240234,-0.4699974060058594,4.670005798339844,3,0.04862881743410541,6.999915229093375,70.83999633789062,1.1136253294492995,70.09999847412111,-1.708320750218549,69.48000335693361,0.04862881743410541
12840,2013-01-04,71.55000305175781,71.7300033569336,71.01000213623047,71.23999786376953,11631800.0,0.011450455363996248,1.1492387752080986,-1.2916587195625915,58.695702652049164,49.80277912635566,-1.2050407181632181,-0.9812737379816667,-1.2915019874371012,-2.4149943242092604,18.935638675259714,0.9900054931640625,0.21561563694226038,0.9935039520263729,0.038378446452554726,1.948629457600191,0.5159411992394638,1.471066704813282,-2.3332028198242227,92.94117295068725,55.30634964273976,0.4775627527869097,1,-1.095001220703125,-1.3850021362304688,-1.6400032043457031,-1.2800025939941406,4.25,4,0.03577913975408076,2.928610354223433,70.73999786376953,6.999915229093375,70.83999633789062,1.1136253294492995,70.09999847412111,0.03577913975408076
12841,2013-01-07,71.4000015258789,71.52999877929688,71.19000244140625,71.5,7548800.0,-0.0020964572953322547,3.250059606122741,-0.3225703246129993,57.5692949878564,49.51077738806324,-1.0651522720957018,-0.7641251181890993,-1.1772860497507338,-2.2439180879865432,19.3967064609254,0.3600006103515625,0.10481224743581663,0.7760025024414006,-0.21841250955900193,1.770417514441803,0.2787949964412064,1.2732100084415947,-2.0826731689453197,87.0587672109959,46.65260202643551,0.4972075060002002,1,-0.9449996948242188,-1.0099983215332031,-1.6025009155273438,-1.1300010681152344,4.260002136230469,0,0.04565829224875961,1.1492387752080986,71.55000305175781,2.928610354223433,70.73999786376953,6.999915229093375,70.83999633789062,0.04565829224875961
12842,2013-01-08,71.41000366210938,71.6500015258789,71.25,71.30999755859375,9825300.0,0.0001400859386093689,-2.6363573311138855,-1.0000762951094835,55.28091621376034,49.808952180356265,-1.0017870636223591,-0.7362671286328748,-1.1950036396824828,-2.229699305674359,19.702154147343904,0.40000152587890625,0.029846189139945523,0.7380043029785099,-0.31216227044973266,1.7881708764067525,0.21292101626438864,1.2630875896926312,-1.996168305175786,77.62240373893604,35.6081842033627,0.5250832867141221,1,-0.9550018310546875,-0.9550018310546875,-1.6125030517578125,-1.1400032043457031,4.399993896484375,1,0.05573442827942143,3.250059606122741,71.4000015258789,1.1492387752080986,71.55000305175781,2.928610354223433,70.73999786376953,0.05573442827942143
12843,2013-01-09,71.7300033569336,71.8499984741211,71.5,71.63999938964844,7672800.0,0.00448116059954784,1.121240145192241,0.8999847421422033,58.193340952039016,50.36320291783583,-1.1775448413875722,-1.019541478380816,-1.5143237023815743,-2.5262454954354325,19.759780482424965,0.43999481201171875,-0.023867259596002555,1.0015037536621065,-0.14913721022291782,2.152144717547131,0.42618327171959436,1.5768242356046187,-2.22352128,91.42892954261829,48.61741990697473,0.5753204819425138,1,-1.2150039672851562,-1.2150039672851562,-1.9975032806396484,-1.4600028991699219,4.430000305175781,2,0.046424007330515105,-2.6363573311138855,71.41000366210938,3.250059606122741,71.4000015258789,1.1492387752080986,71.55000305175781,0.046424007330515105
12844,2013-01-10,72.19000244140625,72.37999725341797,71.73999786376953,71.80999755859375,11888500.0,0.00641292434051155,-1.4615158895507496,4.22209036195643,65.91841532853876,52.060702504335595,-1.476100845341648,-1.4690101312459944,-1.9811791302664261,-2.955247610245891,19.142523114053837,0.649993896484375,-0.003098108923737186,1.4070026397705107,0.09091168272287575,2.7230935968181456,0.7489571612466932,2.065048118294328,-2.5429093806414045,86.13171611868484,38.40944912695808,0.6580454785238166,1,-1.410003662109375,-1.410003662109375,-2.4575023651123047,-1.9200019836425781,4.769996643066406,3,0.04557419039011257,1.121240145192241,71.7300033569336,-2.6363573311138855,71.41000366210938,3.250059606122741,71.4000015258789,0.04557419039011257
12845,2013-01-11,72.3499984741211,72.58000183105469,72.16000366210938,72.19000244140625,7766700.0,0.0022163184278143344,-2.8182764002080805,0.42103678123996147,66.19433354697719,55.47834997603219,-1.4324383771584763,-1.6016489294279381,-2.138576669266925,-3.0806065201431494,18.56123070311906,0.4199981689453125,0.07783198195464536,1.4974987030029325,0.0068256397196790886,2.988171766286186,0.7521621713613058,2.2428352346445593,-2.484273077943996,83.45298863823481,32.31265498279819,0.7453365316416272,1,-1.4699974060058594,-1.4699974060058594,-2.4749984741210938,-2.079998016357422,4.3000030517578125,4,0.042294474810290694,-1.4615158895507496,72.19000244140625,1.121240145192241,71.7300033569336,-2.6363573311138855,71.41000366210938,0.042294474810290694
12846,2013-01-14,72.55999755859375,72.79000091552734,72.37000274658203,72.5999984741211,7386000.0,0.002902544421583775,-1.0000363312685063,-0.2500119212245482,74.51826075591629,58.93359767141684,-1.2958692156403941,-1.759294838247797,-2.340904384287569,-3.248008942421535,18.45805925037936,0.44000244140625,0.1619807346192914,1.6169979095459013,-0.05608574178339154,3.290081560875194,0.7804560838812478,2.453539735210555,-2.4228445189288976,85.06472596122883,28.358619291810726,0.8365418256646486,1,-1.0149955749511719,-1.5749969482421875,-2.68499755859375,-2.289997100830078,4.310005187988281,0,0.04465277842033677,-2.8182764002080805,72.3499984741211,-1.4615158895507496,72.19000244140625,1.121240145192241,71.7300033569336,0.04465277842033677
12847,2013-01-15,72.37000274658203,72.44000244140625,72.0,72.25,7795100.0,-0.00261845119079962,2.3846063558202997,-3.0,75.48821660267467,62.123161698945225,-0.8381523712742478,-1.5146417817395843,-2.1672095883048144,-3.014493016722952,18.330743697762102,0.55999755859375,0.27045796696711477,1.3430030822753878,-0.44157721617419554,3.127583380724971,0.4507129330505961,2.2352932315001794,-1.9145079618136833,67.44202551409663,4.123880105649988,0.8922901492247916,1,-0.7500038146972656,-1.3850021362304688,-2.4950027465820312,-2.1000022888183594,3.8799972534179688,1,0.0454608372345644,-1.0000363312685063,72.55999755859375,-2.8182764002080805,72.3499984741211,-1.4615158895507496,72.19000244140625,0.0454608372345644
12848,2013-01-16,72.58000183105469,72.81999969482422,72.25,72.26000213623047,8779900.0,0.0029017421100288043,-2.352900258050039,2.6666030898340645,75.80313149399464,65.29573472597849,-0.8664966692308269,-1.6816981083686358,-2.3720618486494516,-3.1805854192698177,17.97283732985633,0.5699996948242188,0.51174799285711,1.4710021972656193,-0.4427826892270872,3.384787083758326,0.5141097540192732,2.4278946405119655,-1.8443663105952623,77.7780132525184,8.643370500918621,0.9568924432463525,1,-0.6650009155273438,-1.5800018310546875,-2.6975021362304688,-2.3100013732910156,2.9899978637695312,2,0.044502557812792,2.3846063558202997,72.37000274658203,-1.0000363312685063,72.55999755859375,-2.8182764002080805,72.3499984741211,0.044502557812792
12849,2013-01-17,72.9000015258789,73.01000213623047,72.37000274658203,72.87999725341797,10570100.0,0.0044089237634505896,4.333206179668129,0.06251341105786425,78.61523616253977,67.50901622714412,-0.947520020008028,-1.947992476407137,-2.679543987572231,-3.45389290527649,18.189539534345318,0.6399993896484375,0.708346162041579,1.6935016632080107,-0.3783396150916474,3.7653429415076687,0.6575810240581745,2.7294223023578468,-1.8725550210084094,89.1088734958416,13.96229326470663,1.0359206391498292,1,-0.7999992370605469,-1.8050003051757812,-2.9975013732910156,-2.6300010681152344,2.8499984741210938,3,0.044718821234498884,-2.352900258050039,72.58000183105469,2.3846063558202997,72.37000274658203,-1.0000363312685063,72.55999755859375,0.044718821234498884
12850,2013-01-18,73.2300033569336,73.2300033569336,72.79000091552734,72.9000015258789,13558600.0,0.004526773993791311,1.6666666666666667,16.496567505720822,90.49685101390429,71.16763356337165,-1.133334803416929,-2.1852605326360504,-3.000027909725077,-3.734649848842224,18.24534718212928,0.44000244140625,0.8611671649140362,1.893503189086914,-0.345561906584976,4.132568284758804,0.773970641250969,3.013035736922859,-1.8853479510455031,100.0,15.260997644984997,1.1195325478359432,1,-0.9900016784667969,-2.0250015258789062,-3.030000686645508,-2.960002899169922,3.089996337890625,4,0.050935348307421524,4.333206179668129,72.9000015258789,-2.352900258050039,72.58000183105469,2.3846063558202997,72.37000274658203,0.050935348307421524
12851,2013-01-22,72.69000244140625,73.20999908447266,72.41999816894531,72.91999816894531,11469800.0,-0.00737403920214641,-1.0519390444484078,-0.6969528829703612,78.4616106925652,73.74326628323887,-0.43706592677891365,-1.5731222548371449,-2.4349881103877635,-3.145808789906681,18.309104831716688,0.8100051879882812,1.0223813829697121,1.2565021514892578,-1.0428577077864531,3.5558620107649688,0.10682222185140233,2.4061820811271133,-1.0059844043299648,56.09760636153307,-28.589605858108797,1.149679929637855,1,-0.3250007629394531,-1.4850006103515625,-2.457500457763672,-2.420001983642578,3.4199981689453125,1,0.05447790550928544,1.6666666666666667,73.2300033569336,4.333206179668129,72.9000015258789,-2.352900258050039,72.58000183105469,0.05447790550928544
12852,2013-01-23,72.8499984741211,72.91000366210938,72.47000122070312,72.5199966430664,10155100.0,0.0022010734260713427,-1.046557842441448,-1.4348172228488025,75.31492923100575,75.64566498090184,-0.4149546003417868,-1.612599389546446,-2.5453258455622176,-3.2537820792012155,19.153333537589596,0.44000244140625,1.0759572699769535,1.2874980926513615,-1.0264605008387093,3.6014566861414323,0.1305187959063261,2.444477389396397,-0.8877030794704979,61.224124374275014,-21.823222681804644,1.1569792967450347,1,-0.36499786376953125,-1.6449966430664062,-2.5724964141845703,-2.579998016357422,3.8499984741210938,2,0.05518194037971025,-1.0519390444484078,72.69000244140625,1.6666666666666667,73.2300033569336,4.333206179668129,72.9000015258789,0.05518194037971025
12853,2013-01-24,73.0999984741211,73.2300033569336,72.83999633789062,72.95999908447266,9369700.0,0.003431709062956312,-1.0526421458400257,0.42423822074259027,78.64081804983556,77.05926528326813,-0.5030892081701097,-1.7075703282742865,-2.748831061652268,-3.450096864004351,20.370073541338783,0.39000701904296875,1.162026058319853,1.38349800109863,-0.9080738706816334,3.6750698728788933,0.2377120652084983,2.5292839369887616,-0.9095156462595639,84.88316388992388,1.9704171593550086,1.1457859358901297,1,-0.4849967956542969,-1.8949966430664062,-2.799997329711914,-2.829998016357422,4.099998474121094,3,0.04309167704010375,-1.046557842441448,72.8499984741211,-1.0519390444484078,72.69000244140625,1.6666666666666667,73.2300033569336,0.04309167704010375
12854,2013-01-25,73.91999816894531,73.93000030517578,73.05999755859375,73.12999725341797,10421500.0,0.011217506319299186,1.1481411711516545,5.642888283378746,78.69250691819717,78.4479512134037,-1.175498125874725,-2.3528569260553382,-3.5057235990313558,-4.208862671425891,21.98800427886869,0.8700027465820312,1.295680583702861,2.0159976959228487,-0.3550687097804257,4.387064101626123,0.8304644930712186,3.201530898774479,-1.5424016458508163,99.3376078092553,16.962493879138634,1.1855332028516339,1,-0.9549980163574219,-2.3649978637695312,-3.587495803833008,-3.6499977111816406,3.7400054931640625,4,0.02232144976664907,-1.0526421458400257,73.0999984741211,-1.046557842441448,72.8499984741211,-1.0519390444484078,72.69000244140625,0.02232144976664907
12855,2013-01-28,73.62000274658203,74.0,73.43000030517578,73.95999908447266,9420900.0,-0.004058379732067019,1.7142960944595822,-0.43037461249480913,75.93469355741497,78.60533263579245,-0.7558981823139135,-1.8707573288546087,-3.139325471804341,-3.8462013596178934,23.85752585815017,0.5699996948242188,1.3932418654183323,1.5395019531249972,-0.7881485932877865,3.867152499537781,0.3756766799185982,2.703327226331396,-0.9319254670712809,75.94956879484678,-5.592135378067255,1.1638252732063932,1,-0.6200027465820312,-2.0300025939941406,-3.2325000762939453,-3.3500022888183594,3.7699966430664062,0,0.028932316951276738,1.1481411711516545,73.91999816894531,-1.0526421458400257,73.0999984741211,-1.046557842441448,72.8499984741211,0.028932316951276738
12856,2013-01-29,74.41000366210938,74.62000274658203,73.63999938964844,73.66999816894531,12386500.0,0.010730791714946175,-1.4499990463293215,-2.1765101875953685,79.64437247256575,79.067127732447,-1.4034680800945978,-2.3952851193124616,-3.8446374447277663,-4.571819164639763,26.4307586921334,1.0,1.4383067344120093,2.083002853393552,-0.12626221191503362,4.292267918702137,0.9783703207392591,3.1876353860478446,-1.459541838500769,90.23260765422899,7.856605624110301,1.104632532654296,1,-0.9750022888183594,-2.5100021362304688,-4.007501602172852,-4.140003204345703,3.339996337890625,1,0.0256685383512143,1.7142960944595822,73.62000274658203,1.1481411711516545,73.91999816894531,-1.0526421458400257,73.0999984741211,0.0256685383512143
12857,2013-01-30,74.08999633789062,74.80000305175781,74.01000213623047,74.44999694824219,9245500.0,-0.0043005954639093735,-2.038529256411761,-0.4864837000226818,73.32013515815947,78.79123925068754,-0.9094613820982005,-1.856198849576586,-3.435466102596422,-4.185921540794567,28.80654241788583,0.7900009155273438,1.4701925959552682,1.5634956359863281,-0.5158087670202178,3.642800038992874,0.5238434344830551,2.603147837489601,-0.8056263296873283,63.775291745490506,-16.734504006753184,1.0396522015032759,1,-0.5049934387207031,-2.099994659423828,-3.587493896484375,-3.819995880126953,4.100006103515625,2,0.027264197223719977,-1.4499990463293215,74.41000366210938,1.7142960944595822,73.62000274658203,1.1481411711516545,73.91999816894531,0.027264197223719977
12858,2013-01-31,73.91999816894531,74.36000061035156,73.77999877929688,74.08000183105469,10448700.0,-0.002294482080550053,-1.6363573311138855,0.44445386343406945,68.13416888991254,77.62667622039564,-0.5916095072809071,-1.5216388139377415,-3.180309579494235,-3.9505122557234955,30.744415084568153,0.5800018310546875,1.4459318825773693,1.239497375488284,-0.7688994692648663,3.2478942202414345,0.2352989531117089,2.2436957978648593,-0.3325015520311183,49.42516639920023,-29.118796520358252,1.004198422376576,1,-0.30999755859375,-1.9299964904785156,-3.467496871948242,-3.6499977111816406,4.5200042724609375,3,0.03760820952596822,-2.038529256411761,74.08999633789062,-1.4499990463293215,74.41000366210938,1.7142960944595822,73.62000274658203,0.03760820952596822
12859,2013-02-01,74.18000030517578,74.41999816894531,74.08000183105469,74.13999938964844,10016300.0,0.0035173450036649623,-3.250059606122741,-0.25,68.78853866399298,75.21464151484993,-0.7274485237537647,-1.5923513558698374,-3.3523105298020397,-4.152028579418953,32.80459169811717,0.5,1.4447973332236757,1.3274993896484375,-0.5671546564975642,3.2221534357944392,0.3801723665754366,2.2748264127214384,-0.40000152587890625,54.744415795599465,-22.221104808704993,0.9473270230730031,2,-0.5699996948242188,-2.1899986267089844,-3.819997787475586,-3.9099998474121094,4.379997253417969,4,0.040711736730145276,-1.6363573311138855,73.91999816894531,-2.038529256411761,74.08999633789062,-1.4499990463293215,74.41000366210938,0.040711736730145276
12860,2013-02-04,74.11000061035156,74.25,73.55999755859375,73.55999755859375,9200700.0,-0.0009436464617988971,-1.5090858648911083,13.749761586877742,66.38482507218092,73.87277644591835,-0.5805443748652408,-1.3921033266414042,-3.206848525637625,-4.023995057917318,33.691993201695055,0.69000244140625,1.4298625500646551,1.129499816894537,-0.7403871319314135,2.9993867657204873,0.19455634248156173,2.064443291307512,0.69000244140625,44.354888328308625,-30.281346519946332,0.9349434744129776,2,-0.47499847412109375,-2.1199989318847656,-3.7575016021728516,-3.8400001525878906,4.44000244140625,0,0.04790180842694469,-3.250059606122741,74.18000030517578,-1.6363573311138855,73.91999816894531,-2.038529256411761,74.08999633789062,0.04790180842694469
12861,2013-02-05,74.66000366210938,74.81999969482422,74.47000122070312,74.48999786376953,10230800.0,0.007421441738336476,-2.3333333333333335,0.30909973644056044,72.49507986875653,73.55945985011287,-0.918282653238947,-1.7764312544174317,-3.670863222476356,-4.516967064557278,34.81354742376867,0.7099990844726562,1.38530287828263,1.516502761840826,-0.3416025527873643,3.3746080764690163,0.5874501045267237,2.4455554191549282,-1.100006103515625,87.3019236940739,11.270055157878232,0.9290526573140966,2,-0.8300056457519531,-2.660003662109375,-4.327503204345703,-4.390003204345703,4.439994812011719,1,0.03656570578129448,-1.5090858648911083,74.11000061035156,-3.250059606122741,74.18000030517578,-1.6363573311138855,73.91999816894531,0.03656570578129448
12862,2013-02-06,75.38999938964844,75.38999938964844,74.5199966430664,74.56999969482422,12084000.0,0.009777601014363979,1.121958708212767,4.823363101916259,75.04453879567097,73.1598732663168,-1.3969982905220206,-2.3114782012371933,-4.303647989078769,-5.1854271563748,36.01529529284462,0.8700027465820312,1.2793491137089745,2.0474987030029297,0.11989520316973312,3.9751022028361263,1.0836969530863314,3.011300452919528,-1.8300018310546875,100.0,23.18978409809516,0.9638017499166001,2,-1.1650009155273438,-3.104999542236328,-5.152500152587891,-5.119998931884766,3.8000030517578125,2,0.03130389480644569,-2.3333333333333335,74.66000366210938,-1.5090858648911083,74.11000061035156,-3.250059606122741,74.18000030517578,0.03130389480644569
12863,2013-02-07,75.05999755859375,75.19999694824219,74.68000030517578,74.81999969482422,9798200.0,-0.004377262683729399,1.0,0.2926804305957443,69.21703716273545,72.10704329348772,-0.8490155156410708,-1.8121184605581107,-3.8631137054974545,-4.794385627875442,37.047180984410424,0.7099990844726562,1.2844752479062862,1.55099716186524,-0.36539018758450936,3.4673845113149895,0.5928034871403582,2.509190836590122,-1.426799926757809,81.96713110038272,6.435321565495087,0.9581936747248757,2,-0.6499977111816406,-2.214996337890625,-4.882497787475586,-4.654998779296875,3.75,3,0.04170003976311265,1.121958708212767,75.38999938964844,-2.3333333333333335,74.66000366210938,-1.5090858648911083,74.11000061035156,0.04170003976311265
12864,2013-02-08,75.4800033569336,75.61000061035156,74.7300033569336,75.16999816894531,8153300.0,0.005595601012536422,2.0877113142642982,1.2916997806529549,69.70225354145121,71.41454995838065,-1.1448573051690119,-2.0796317139141536,-4.156401028955656,-5.16370207493209,37.67232552557394,0.8799972534179688,1.3358932535894468,1.8065029144287053,-0.19604593557832573,3.8090517644357362,0.8052284894251898,2.8077773394322207,-1.7765336547851547,93.65868000506144,20.345275885365993,1.0012744250035128,2,-0.8950042724609375,-2.4500045776367188,-5.30250358581543,-4.855003356933594,3.3799972534179688,4,0.039215672401010204,1.0,75.05999755859375,1.121958708212767,75.38999938964844,-2.3333333333333335,74.66000366210938,0.039215672401010204
12865,2013-02-11,75.41000366210938,75.5,75.05000305175781,75.27999877929688,5697100.0,-0.000927393901841822,1.9032289820830872,0.4193635714813083,75.95418291308614,71.00452889621624,-0.887582579264631,-1.8642088044605458,-3.973357911721962,-5.0346026015945,38.132632670713555,0.4499969482421875,1.3578590916318092,1.583502960205081,-0.4604387112775754,3.6274446316877373,0.5615321244637528,2.605473795946409,-1.5921421054687528,82.45639865615505,6.677582053326944,1.0219708357413315,2,-0.8250045776367188,-2.1000022888183594,-5.305004119873047,-4.785003662109375,4.0399932861328125,0,0.04177156535621718,2.0877113142642982,75.4800033569336,1.0,75.05999755859375,1.121958708212767,75.38999938964844,0.04177156535621718
12866,2013-02-12,75.80000305175781,75.86000061035156,75.41999816894531,75.41999816894531,7598900.0,0.005171719542620856,-1.315772566655959,2.9230046948356807,76.96526329737156,71.40954313390647,-1.1842074145103538,-2.1070594607039936,-4.241194696853114,-5.359121600470402,38.50747753524409,0.4499969482421875,1.3358558167272463,1.8115020751953068,-0.32144068693975214,3.9444448373303658,0.7450306941277773,2.8779734562628363,-1.8746131518945361,95.5225835103082,17.16315431258552,1.0664713810675266,2,-1.0900039672851562,-2.2750015258789062,-5.490001678466797,-5.1750030517578125,3.2099990844726562,1,0.03627968191666486,1.9032289820830872,75.41000366210938,2.0877113142642982,75.4800033569336,1.0,75.05999755859375,0.03627968191666486
12867,2013-02-13,75.66000366210938,75.87000274658203,75.37000274658203,75.79000091552734,8014800.0,-0.001846957572717245,2.4482649759280206,-0.3420936395759717,73.88060869948914,72.04803644608165,-0.8918718876363272,-1.8002431279941788,-3.994582188186911,-5.158581333155155,39.61806009445971,0.5,1.3500297030520017,1.507002639770505,-0.6077596254407496,3.6217649049817595,0.4496215071648777,2.5643837723761322,-1.579844905407029,82.35305431604863,4.619772633483905,1.0573811326056277,2,-0.9450035095214844,-2.1000022888183594,-5.23750114440918,-5.260002136230469,4.079994201660156,2,0.045466490160037676,-1.315772566655959,75.80000305175781,1.9032289820830872,75.41000366210938,2.0877113142642982,75.4800033569336,0.045466490160037676
12868,2013-02-14,75.80999755859375,76.08999633789062,75.37999725341797,75.5,9681800.0,0.001982472762679599,-1.581800527118879,-2.3846469863254884,70.14923673559689,72.19922512070431,-0.8331947937842585,-1.7874922717059007,-4.03144279919286,-5.247345806178998,40.45402960903803,0.7099990844726562,1.2658941291200136,1.4954967498779297,-0.6067681829780156,3.597761682733875,0.44436428344995704,2.5466292163059023,-1.5508544029034397,79.41174820624155,4.229043530336725,1.0511324664279753,2,-0.9850006103515625,-2.0149993896484375,-5.3549957275390625,-5.409996032714844,3.8700027465820312,3,0.04458521292261075,2.4482649759280206,75.66000366210938,-1.315772566655959,75.80000305175781,1.9032289820830872,75.41000366210938,0.04458521292261075
12869,2013-02-15,76.16000366210938,76.16000366210938,75.51000213623047,75.72000122070312,10528400.0,0.0046168858301980364,1.9545359966708282,1.4193738924985233,76.79318442642081,73.35570949339763,-0.9753716307201046,-1.9823824775405114,-4.2686858863743,-5.5382557979613125,41.16720187738979,0.6500015258789062,1.2584167259959713,1.6825027465820312,-0.4630631408349757,3.828068633999038,0.6097198028735278,2.7552856902905347,-1.6811581245550258,100.0,23.885114507193222,1.0727829437085061,2,-0.845001220703125,-2.210002899169922,-5.6450042724609375,-5.9550018310546875,4.689994812011719,4,0.03479508625342653,-1.581800527118879,75.80999755859375,2.4482649759280206,75.66000366210938,-1.315772566655959,75.80000305175781,0.03479508625342653
12870,2013-02-19,76.95999908447266,77.0,75.95999908447266,76.02999877929688,9747400.0,0.01050414107006259,1.0594033977172295,2.1136253294492997,76.84201396417885,73.83870217066678,-1.4847136535217942,-2.623095591139986,-4.94784353757629,-6.276457899288474,41.90529320815119,1.0400009155273438,1.33357178445101,2.2959983825683565,-0.03355116664640434,4.625547931783117,1.131223607960976,3.460773157175737,-2.245791409480603,97.54595196749779,22.257798703213638,1.1647747746073775,2,-1.2000007629394531,-2.4599990844726562,-6.180000305175781,-6.5149993896484375,4.30999755859375,1,0.024688169808752658,1.9545359966708282,76.16000366210938,-1.581800527118879,75.80999755859375,2.4482649759280206,75.66000366210938,0.024688169808752658
12871,2013-02-20,76.6500015258789,76.97000122070312,76.54000091552734,76.79000091552734,7857500.0,-0.004028034852930462,-1.3888865341414827,-0.15053692871850824,77.00428630523065,74.05645189395119,-0.9641387588374783,-2.109361535812525,-4.5206980861795785,-5.904884312398082,43.435101630449054,0.43000030517578125,1.3897657226057873,1.7880008697509737,-0.5080257089782947,4.084027448480242,0.6399875803863466,2.936014159115601,-1.570067078885586,78.52766479285926,1.7095493277791007,1.1480132893646322,2,-0.8100013732910156,-2.1500015258789062,-5.770000457763672,-6.104999542236328,4.879997253417969,2,0.03652961991681014,1.0594033977172295,76.95999908447266,1.9545359966708282,76.16000366210938,-1.581800527118879,75.80999755859375,0.03652961991681014
12872,2013-02-21,76.87000274658203,77.0199966430664,76.37999725341797,76.47000122070312,9465700.0,0.0028702050400983836,-1.2068584507320153,-2.85716621253406,80.79336131308385,75.34271013287878,-1.0640163624407677,-2.121523897045705,-4.631474616573186,-6.0665145591561895,44.91467427785992,0.6399993896484375,1.4887758198174765,1.8070018768310518,-0.4509270128205145,4.064930766482618,0.6780374320052687,2.935966321656835,-1.4828578111076354,90.85402729835596,10.134215525594044,1.1289644448257854,2,-0.9950027465820312,-2.360004425048828,-5.605001449584961,-6.220001220703125,5.05999755859375,3,0.02783920011949781,-1.3888865341414827,76.6500015258789,1.0594033977172295,76.95999908447266,1.9545359966708282,76.16000366210938,0.02783920011949781
12873,2013-02-22,76.25,76.48999786376953,75.97000122070312,76.38999938964844,8571500.0,-0.0080656006820502,2.058836729198456,-0.3499971389879647,70.09707846126268,75.38657956841338,-0.28771646599703615,-1.3211679502053073,-3.912035426618047,-5.386044047979709,45.80483415266819,0.9000015258789062,1.4987744616376517,1.0294990539550781,-1.0869088604252681,3.1459069683354244,-0.028704903235095003,2.0877030111452513,-0.5689417571590383,49.006659323558246,-33.55309832004719,1.0582039571901714,2,-0.21500015258789062,-1.6150016784667969,-4.947500228881836,-5.599998474121094,6.44000244140625,4,0.04577046378714145,-1.2068584507320153,76.87000274658203,-1.3888865341414827,76.6500015258789,1.0594033977172295,76.95999908447266,0.04577046378714145
12874,2013-02-25,75.56999969482422,76.66000366210938,75.56999969482422,76.47000122070312,10603300.0,-0.008918036789190564,-1.4222269317170346,6.428610354223434,62.67359846352528,73.91095907401774,0.45415118116818576,-0.5388423210009421,-3.154569137519701,-4.649075971718645,45.79592163407409,1.0900039672851562,1.4094370130730454,0.26699867248535725,-1.7628228563885386,2.296820201359253,-0.7479120919515907,1.2819094369223052,1.4499969482421875,0.0,-83.78232608351617,1.0149107644369497,2,0.625,-0.875,-4.112499237060547,-4.904998779296875,6.5,0,0.05438666966983008,2.058836729198456,76.25,-1.2068584507320153,76.87000274658203,-1.3888865341414827,76.6500015258789,0.05438666966983008
12875,2013-02-26,75.75,76.33999633789062,75.5,75.87999725341797,10742100.0,0.00238190162634222,-1.6666666666666667,0.1444411477980757,60.11128442782365,72.0382947551791,0.36593298686524633,-0.5808681257316977,-3.2489013694466706,-4.768886774243825,45.67757048335175,0.839996337890625,1.3911790068783603,0.3404991149902372,-1.5351797830416842,2.2161780130221587,-0.5973403340257306,1.278338564006205,1.240996704101562,16.447404745293102,-64.12657074507291,0.9378394490159634,2,0.44499969482421875,-1.0300025939941406,-4.152498245239258,-4.989997863769531,6.660003662109375,1,0.0673267125296515,-1.4222269317170346,75.56999969482422,2.058836729198456,76.25,-1.2068584507320153,76.87000274658203,0.0673267125296515
12876,2013-02-27,76.31999969482422,76.44999694824219,75.5999984741211,75.68000030517578,8180300.0,0.0075247484465243986,-1.1249880791165194,-4.92317624273725,58.891010595077795,70.37278385468893,-0.13694992455671695,-1.0545038922633978,-3.7180733207615333,-5.278284060670643,45.09445240528718,0.8499984741210938,1.3534111405371334,0.8149990081787166,-1.0407983351310577,2.670796351488491,-0.11289966347617053,1.7428976798336038,0.6113571411132739,53.94746748716302,-23.170839906613658,0.9278986716548839,2,-0.12000274658203125,-1.6000022888183594,-4.597497940063477,-5.4499969482421875,5.720001220703125,2,0.0648584508390384,-1.6666666666666667,75.75,-1.4222269317170346,75.56999969482422,2.058836729198456,76.25,0.0648584508390384
12877,2013-02-28,76.11000061035156,76.48999786376953,76.11000061035156,76.2300033569336,11806300.0,-0.002751560342143189,-5.333142602835527,-0.1875044703526214,60.27400123623051,69.27553546587045,0.16046905499102593,-0.722452311341641,-3.4056736542774075,-5.005574068566673,44.36249242052891,0.37999725341796875,1.2892759430319956,0.5039997100830078,-1.2443041109160617,2.2523035310820774,-0.37015220041652697,1.3781516205825426,0.7641019521484367,52.58609349925022,-22.930806446409427,0.8741519104995371,2,0.14999771118164062,-1.3650016784667969,-4.32499885559082,-5.239997863769531,5.0,3,0.07121269380476325,-1.1249880791165194,76.31999969482422,-1.6666666666666667,75.75,-1.4222269317170346,75.56999969482422,0.07121269380476325
12878,2013-03-01,76.69999694824219,76.7699966430664,75.7300033569336,75.79000091552734,9528300.0,0.007751889806323131,-1.019421790626875,-7.583126708627376,61.552988979263326,67.58218041618628,-0.3240854209640105,-1.152593501428612,-3.8923618032638103,-5.529430745950776,43.80778776427535,1.0399932861328125,1.197061415596039,0.9549961090087891,-0.6663413617737746,2.5763335797913527,0.14432737361750014,1.765664844400078,0.1191415117578174,94.4881984368711,20.387630521855442,0.8106687353912853,3,-0.4399986267089844,-1.7700004577636719,-4.8549957275390625,-5.829994201660156,4.819999694824219,4,0.06818779093906402,-5.333142602835527,76.11000061035156,-1.1249880791165194,76.31999969482422,-1.6666666666666667,75.75,0.06818779093906402
12879,2013-03-04,77.19999694824219,77.27999877929688,76.7300033569336,76.7300033569336,12628000.0,0.006518905083365389,-1.3404379656834895,0.516478725634039,65.67422035755325,66.34131445989456,-0.7387341464338419,-1.4911967896409095,-4.281435781736036,-5.964023223494252,43.376701322921804,0.5800018310546875,1.1539217564731956,1.3039962768554716,-0.26533212067809586,2.873324674389039,0.5193320780886808,2.0886604756222624,-1.6999969482421875,95.50551202702007,21.534022564546717,0.7846641987667862,3,-0.80999755859375,-2.029998779296875,-5.289995193481445,-6.329994201660156,4.819999694824219,0,0.07111406360345796,-1.019421790626875,76.69999694824219,-5.333142602835527,76.11000061035156,-1.1249880791165194,76.31999969482422,0.07111406360345796
12880,2013-03-05,77.66000366210938,77.70999908447266,77.44000244140625,77.55999755859375,9399400.0,0.005958636425537511,1.7000076295109483,0.2127818450400143,66.08997407589268,65.12861310107922,-1.2169815627342047,-1.7619455833806086,-4.612567976688297,-6.3613510626975085,44.14936862429328,0.5100021362304688,1.1580348115936516,1.5865028381347628,0.06541981388865281,3.1075858623808728,0.8259613260117078,2.3470443502578178,-2.1244036865234364,97.63054938856386,25.295185946719343,0.7605415121230525,3,-1.0550041198730469,-2.0900039672851562,-5.400003433227539,-6.44000244140625,4.659996032714844,1,0.05678593645066354,-1.3404379656834895,77.19999694824219,-1.019421790626875,76.69999694824219,-5.333142602835527,76.11000061035156,0.05678593645066354
12881,2013-03-06,77.38999938964844,77.73999786376953,77.22000122070312,77.69000244140625,8535200.0,-0.003476748129393581,1.6000228885328451,-2.9998474214220323,64.63616459859858,63.33336902169197,-0.9286245254671712,-1.34593717122236,-4.218038184221427,-6.026248562316653,44.276174984091895,0.5199966430664062,1.093804013232841,1.1799987792968807,-0.2963120462541866,2.656309604847948,0.44184336652133993,1.9181541920724214,-1.7674234497070245,82.58709300295308,11.043066203250689,0.7381554127755343,3,-0.7700004577636719,-1.7400016784667969,-5.094999313354492,-6.134998321533203,5.349998474121094,2,0.06486631750939642,1.7000076295109483,77.66000366210938,-1.3404379656834895,77.19999694824219,-1.019421790626875,76.69999694824219,0.06486631750939642
12882,2013-03-07,77.75,77.95999908447266,77.58999633789062,77.62000274658203,7996500.0,0.004651771717157027,-2.8945593254366595,-0.43331977010325007,65.84966627688672,62.861434334539084,-1.2858959335519842,-1.6022134090683267,-4.431288279207138,-6.301950525001331,44.0262053273902,0.5699996948242188,0.976313027466972,1.421999359130865,-0.15235503345483892,2.996353751716569,0.634822162838006,2.209176555423724,-2.000378744628904,90.58298265421328,19.206578814279396,0.7871771962928542,3,-1.0200004577636719,-1.9900016784667969,-5.082498550415039,-6.18499755859375,3.9599990844726562,3,0.055176860649869264,1.6000228885328451,77.38999938964844,1.7000076295109483,77.66000366210938,-1.3404379656834895,77.19999694824219,0.055176860649869264
12883,2013-03-08,78.19000244140625,78.22000122070312,77.69999694824219,77.83999633789062,8554100.0,0.0056591953878617485,1.5365835504279866,2.692411526498034,66.34457797576779,63.26932094701047,-1.588854194105906,-1.892742484308286,-4.70834218043538,-6.651206112248872,43.85332310584573,0.5200042724609375,0.8896315240377959,1.7055015563964844,0.042107234115903225,3.3688958786770655,0.8738043952561867,2.537198717536782,-2.2635509597070325,97.9866562210377,28.98213564480089,0.8316971611402911,3,-1.3300018310546875,-2.3000030517578125,-5.402500152587891,-6.534999847412109,5.25,4,0.03734490443498184,-2.8945593254366595,77.75,1.6000228885328451,77.38999938964844,1.7000076295109483,77.66000366210938,0.03734490443498184
12884,2013-03-11,78.44000244140625,78.5199966430664,77.83999633789062,77.91999816894531,8807600.0,0.003197339713441494,1.0000224396373754,1.485700584183451,63.07420851929384,63.59853473495161,-1.5521571841631356,-2.012814727886507,-4.793964709863204,-6.804092453119068,43.45676651934718,0.6800003051757812,0.7671925937167714,1.8075016021728487,-5.997213139607993e-05,3.6150631764770935,0.9037208150207192,2.7112823893249782,-2.2841959858066474,93.8465782045037,27.277019238726368,0.9037807871521241,3,-1.3800048828125,-2.400005340576172,-5.64000129699707,-6.784999847412109,5.459999084472656,0,0.03926560563229042,1.5365835504279866,78.19000244140625,-2.8945593254366595,77.75,1.6000228885328451,77.38999938964844,0.03926560563229042
12885,2013-03-12,78.55999755859375,78.69000244140625,78.20999908447266,78.5,8790500.0,0.0015297694218856517,1.9999523173755485,0.11537897238768743,67.45880203357208,64.55051156145097,-1.3763769838295588,-1.986572903660445,-4.742219802658411,-6.8252902283761046,43.093030014156305,0.48000335693359375,0.7509820444743269,1.7699970245361385,-0.13535254642698646,3.6753465954992635,0.817322239054576,2.722671810017701,-2.1204882804981366,91.15613776495256,25.021067784228265,0.952674785481565,3,-1.3499946594238281,-2.43499755859375,-5.75999641418457,-6.904994964599609,4.620002746582031,1,0.04404275957228765,1.0000224396373754,78.44000244140625,1.5365835504279866,78.19000244140625,-2.8945593254366595,77.75,0.04404275957228765
12886,2013-03-13,78.55000305175781,78.66999816894531,78.19999694824219,78.5199966430664,7983400.0,-0.0001272213231483521,2.481533809940942,0.5001271617497457,65.96957816427559,65.18335344234488,-1.1362828943652943,-1.8551039934609435,-4.537395595614072,-6.725612746891031,42.434433459893725,0.470001220703125,0.8351620271265858,1.6225025177001982,-0.376633323939231,3.6216383593396273,0.6229345968804836,2.6220704385199127,-1.7954247307987146,87.2728533777223,23.262221091627637,0.9995679208197126,3,-1.3400001525878906,-1.970001220703125,-5.73750114440918,-6.850002288818359,5.939994812011719,2,0.047994863101180174,1.9999523173755485,78.55999755859375,1.0000224396373754,78.44000244140625,1.5365835504279866,78.19000244140625,0.047994863101180174
12887,2013-03-14,79.0999984741211,79.0999984741211,78.48999786376953,78.66999816894531,10130400.0,0.007001851062957698,1.837210127570483,14.330282227307398,77.45666014467935,66.95042801627999,-1.3606287177283747,-2.2495029250681995,-4.902140710213615,-7.196985383161646,41.98659045306986,0.6100006103515625,0.960242322997729,2.0004981994628963,-0.1272683737134912,4.128264772639284,0.9366149128747026,3.06438148605109,-2.0744607762993894,100.0,32.683182745752745,1.063883286588196,3,-1.18499755859375,-2.2900009155273438,-6.184999465942383,-7.3899993896484375,5.730003356933594,3,0.04601769228654695,2.481533809940942,78.55000305175781,1.9999523173755485,78.55999755859375,1.0000224396373754,78.44000244140625,0.04601769228654695
12888,2013-03-15,79.19000244140625,79.23999786376953,78.62000274658203,78.62000274658203,18296500.0,0.0011378504301058356,-1.175422628528597,1.3255797448590336,89.34786899330106,69.58083342025196,-1.1848841836326045,-2.1853457620463246,-4.825885048473381,-7.230197318541812,41.3900766385198,0.6199951171875,1.0728840843060823,1.921501922607419,-0.30944150332842923,4.152445348543267,0.8060302096394878,3.0369736355753503,-1.8325510193766377,96.42890229481038,19.74612120290304,1.1154717129679268,3,-0.9600028991699219,-2.2300033569335938,-5.935003280639648,-7.195003509521484,6.2599945068359375,4,0.03182215640075259,1.837210127570483,79.0999984741211,2.481533809940942,78.55000305175781,1.9999523173755485,78.55999755859375,0.03182215640075259
12889,2013-03-18,78.80999755859375,79.19000244140625,78.69999694824219,78.72000122070312,8005400.0,-0.004798647191527339,-6.538262910798122,0.15788839662164875,81.87495430313473,71.33472011216774,-0.6174110278754483,-1.6829145909065772,-4.277384570268481,-6.819303562212369,40.70855476372508,0.4900054931640625,1.202605129834211,1.4089973449707003,-0.8592080743924981,3.6772027643338987,0.2748946352891011,2.5431000546522995,-1.1136877770509557,58.653853207644055,-24.58879315624288,1.1341027096815992,3,-0.5799980163574219,-1.8249969482421875,-5.182497024536133,-6.814998626708984,5.5800018310546875,0,0.05874895351151577,-1.175422628528597,79.19000244140625,1.837210127570483,79.0999984741211,2.481533809940942,78.55000305175781,0.05874895351151577
12890,2013-03-19,78.86000061035156,79.08999633789062,78.5,78.9800033569336,7095800.0,0.0006344759967875646,2.470681955882683,-1.3334181078331637,79.67286346078086,73.005464430188,-0.5356198007932278,-1.6688381036523197,-4.180949855973907,-6.827275130391371,39.25152587341203,0.589996337890625,1.2957861876530217,1.3640003204345703,-0.9841810604311121,3.7121817013002527,0.189909630001722,2.5380910108674186,-0.885826974007955,63.4618347210505,-22.516253530047315,1.1740906904328425,3,-0.4450035095214844,-1.7150001525878906,-5.052501678466797,-6.755001068115234,6.3600006103515625,1,0.06391073898705701,-6.538262910798122,78.80999755859375,-1.175422628528597,79.19000244140625,1.837210127570483,79.0999984741211,0.06391073898705701
12891,2013-03-20,79.44999694824219,79.61000061035156,79.16999816894531,79.18000030517578,8000800.0,0.0074815664890215405,-2.034490016047986,-2.2499205289592474,85.83684241547095,75.22626177891958,-0.8970053344067708,-2.1484631372863134,-4.609797651950132,-7.370105071723515,37.8848926310493,0.75,1.3438047382103377,1.8139968872070256,-0.6526940712523128,4.280687845666364,0.5806514079773564,3.0473423664366948,-1.2479749509619182,85.71399377388438,-4.30256435468884,1.2333454792296703,3,-0.7949981689453125,-1.9599952697753906,-5.502496719360352,-7.344997406005859,5.670005798339844,2,0.04694780994596526,2.470681955882683,78.86000061035156,-6.538262910798122,78.80999755859375,-1.175422628528597,79.19000244140625,0.04694780994596526
12892,2013-03-21,79.01000213623047,79.5,78.7699966430664,79.12000274658203,8436300.0,-0.00553800917447933,-1.474539012594719,-0.4074147333917319,75.60980148358666,76.25573105756612,-0.28997746983257855,-1.6231441003122882,-4.010766990417167,-6.870812816329504,36.50511105468182,0.7300033569335938,1.3517602400878417,1.2670021057128906,-1.2450249767381507,3.779029188163932,0.010988564487377062,2.523015646938404,-0.5263844163359437,45.94611313492336,-41.707673637172924,1.2560135412255178,3,-0.285003662109375,-1.5200004577636719,-4.8925018310546875,-6.780002593994141,6.569999694824219,3,0.06935825312458999,-2.034490016047986,79.44999694824219,2.470681955882683,78.86000061035156,-6.538262910798122,78.80999755859375,0.06935825312458999
12893,2013-03-22,79.73999786376953,79.73999786376953,79.0199966430664,79.11000061035156,6873100.0,0.009239282468065158,1.2857281259461095,-5.727215980024969,76.79327067784143,77.78007129740475,-0.8682949024576203,-2.190584374764086,-4.580281404512803,-7.534269114913684,36.05922653084544,0.7299957275390625,1.4156773968331464,1.8224979400634709,-0.7372626284900292,4.382258508616971,0.5426176557867137,3.102378224340228,-1.0311035657835959,100.0,12.788366661069276,1.2798802842767518,3,-0.7700004577636719,-2.1800003051757812,-5.602497100830078,-7.279994964599609,5.4900054931640625,4,0.06383250694314158,-1.474539012594719,79.01000213623047,-2.034490016047986,79.44999694824219,2.470681955882683,78.86000061035156,0.06383250694314158
12894,2013-03-25,79.68000030517578,79.94000244140625,79.47000122070312,79.83000183105469,9616600.0,-0.0007524148507785933,1.5405282800998,-0.23809869815319407,73.2719112737782,78.42597232409432,-0.6860517514929967,-1.9045348149727772,-4.372020346501955,-7.413792372669533,36.47673779564548,0.470001220703125,1.4501283800321687,1.5570003509521513,-0.8654743436634647,3.979475045567767,0.3457630036443504,2.768237698259952,-0.910003662109375,81.94432670707414,-3.7862388511040024,1.2112373473078057,3,-0.6100006103515625,-1.9599990844726562,-5.370002746582031,-7.045001983642578,4.5500030517578125,0,0.0724146162269983,1.2857281259461095,79.73999786376953,-1.474539012594719,79.01000213623047,-2.034490016047986,79.44999694824219,0.0724146162269983
12895,2013-03-26,80.8499984741211,80.87999725341797,79.8499984741211,79.93000030517578,12682900.0,0.014683711903416219,1.1020474892954457,-6.133258735567876,83.01536803942838,80.31994897688907,-1.6729845927390556,-2.817308367741589,-5.3822606023849175,-8.512061797488059,37.3241488668182,1.1999969482421875,1.4849818329966382,2.471998596191412,0.027683376545013516,4.91631381583781,1.2498409863682127,3.694156206014611,-1.8460006713867188,98.5782573166234,11.935764335630282,1.222157609823198,3,-1.1650009155273438,-2.6599998474121094,-6.217496871948242,-8.179996490478516,4.310005187988281,1,0.04378479879205499,1.5405282800998,79.68000030517578,1.2857281259461095,79.73999786376953,-1.474539012594719,79.01000213623047,0.04378479879205499
12896,2013-03-27,81.2699966430664,81.3499984741211,80.2699966430664,80.55999755859375,10703400.0,0.005194782645292717,1.482754991976007,0.7717396712719553,83.20763978758535,80.95894671498974,-1.8624308950846142,-3.001330777107057,-5.6410965146774,-8.855883347931638,38.21075103575534,1.0800018310546875,1.5570767520832192,2.6444969177246094,0.07820234185132335,5.210791493597895,1.3613496297879664,3.9276442056612524,-1.8907989501953182,96.89915603579308,10.310826059202839,1.2831472879366397,3,-1.3449974060058594,-2.8449974060058594,-6.139997482299805,-8.179996490478516,4.480003356933594,2,0.04860347903033557,1.1020474892954457,80.8499984741211,1.5405282800998,79.68000030517578,1.2857281259461095,79.73999786376953,0.04860347903033557
12897,2013-03-28,81.52999877929688,81.58999633789062,80.94999694824219,81.37000274658203,11332100.0,0.003199238919282754,3.571568707594212,0.22534681552959887,82.61728005054493,80.21110349912793,-1.946146224627796,-2.987638433734304,-5.727467292345821,-9.04828127184976,39.15424837074704,0.6399993896484375,1.6124990660992893,2.6334991455078125,0.0411041042346767,5.225894186780948,1.3373016248712446,3.9296966661443804,-1.7566409301757915,97.66546436894212,12.001801258107733,1.2961975206365703,3,-1.4850006103515625,-2.9850006103515625,-6.35999870300293,-8.439998626708984,3.1500015258789062,3,0.04403292065541864,1.482754991976007,81.2699966430664,1.1020474892954457,80.8499984741211,1.5405282800998,79.68000030517578,0.04403292065541864
12898,2013-04-01,81.93000030517578,81.95999908447266,81.27999877929688,81.38999938964844,7376800.0,0.004906188297165492,1.2666734483679412,3.3750894091841115,83.11205115621205,80.34855870502543,-2.1418430375601076,-3.136543682564181,-5.952379438419143,-9.368085999871909,41.02015625095614,0.6800003051757812,1.7070056360778523,2.772000503540042,0.06014397272871008,5.483857034351374,1.416072238134376,4.127928768945708,-1.7933147583007951,98.79522871351139,13.581439658084491,1.3559282654056684,4,-1.7000007629394531,-3.200000762939453,-6.73750114440918,-8.830001831054688,3.5999984741210938,0,0.04455024426074994,3.571568707594212,81.52999877929688,1.482754991976007,81.2699966430664,1.1020474892954457,80.8499984741211,0.04455024426074994
12899,2013-04-02,82.69000244140625,82.69000244140625,81.9000015258789,82.0,10342200.0,0.009276237439272306,1.2898496240601505,1.277780132525184,84.94088821301415,80.93389478860689,-2.5631270150065433,-3.6513673782854426,-6.535167064813052,-10.040901393063223,42.53504774907766,0.7900009155273438,1.7204042114076685,3.257502365112302,0.28157978493324265,6.233424945291361,1.7695410750227722,4.745463655201831,-2.1886541870117355,100.0,14.896024375343671,1.4879612900895318,4,-1.9600028991699219,-3.595001220703125,-7.355003356933594,-9.590003967285156,2.7699966430664062,1,0.03071714645706014,1.2666734483679412,81.93000030517578,3.571568707594212,81.52999877929688,1.482754991976007,81.2699966430664,0.03071714645706014
12900,2013-04-03,82.06999969482422,82.94999694824219,81.56999969482422,82.73999786376953,12254000.0,-0.007497916655902381,1.532113559369488,-0.9710084033613445,76.9938531855664,79.95134042972862,-1.6091168252818306,-2.8290876732224035,-5.752139088172612,-9.339944844341886,43.45692567935504,1.3799972534179688,1.6748506807202403,2.4169998168945312,-0.6578148429650241,5.491814476754087,0.8795924869647536,3.954407146824309,-1.1309206030273629,67.16428532793583,-16.93560479798529,1.5374073299297768,4,-1.2100028991699219,-2.845001220703125,-6.625,-8.970001220703125,3.0800018310546875,2,0.026319040698687735,1.2898496240601505,82.69000244140625,1.2666734483679412,81.93000030517578,3.571568707594212,81.52999877929688,0.026319040698687735
12901,2013-04-04,82.41000366210938,82.72000122070312,81.93000030517578,82.19999694824219,10303000.0,0.0041428532782923355,-1.1066691080729167,-0.3134437131339816,76.22822873655639,80.02005456894747,-1.659614363463973,-2.9236178075476715,-5.904397215598323,-9.5854979617896,44.87023431414266,0.7900009155273438,1.7132254322516758,2.5060035705566435,-0.6102925161650887,5.622299657278376,0.9478555271957703,4.064151613917517,-1.068740999023447,73.00033569335938,-8.712869274456892,1.5581480433608694,4,-1.4250068664550781,-3.1350059509277344,-6.952505111694336,-9.310005187988281,3.3499984741210938,3,0.033369735199567874,1.532113559369488,82.06999969482422,1.2898496240601505,82.69000244140625,1.2666734483679412,81.93000030517578,0.033369735199567874
12902,2013-04-05,82.04000091552734,82.11000061035156,81.62000274658203,81.79000091552734,8581400.0,-0.004489779518747294,1.5128134903556478,1.1904381312213907,71.62364763564163,79.44565200870305,-0.9103383331703157,-2.335481312586282,-5.3522351203680785,-9.111219779827948,45.90696633861676,0.7900009155273438,1.788523477813655,1.9215007781982365,-1.1609199693518946,5.003921525748368,0.3802904044231781,3.462711151973295,0.9099960327148438,45.50915985198045,-32.92395064617306,1.5412103737750642,4,-0.8300018310546875,-2.700000762939453,-6.58000373840332,-8.94000244140625,3.80999755859375,4,0.045221831339234964,-1.1066691080729167,82.41000366210938,1.532113559369488,82.06999969482422,1.2898496240601505,82.69000244140625,0.045221831339234964
12903,2013-04-08,81.11000061035156,81.38999938964844,80.30999755859375,81.2699966430664,15828500.0,-0.01133593728422011,4.399988555951858,-0.639984130859375,66.10646532471947,78.64949134769651,0.26198420280267953,-1.2390313992974313,-4.25518590045553,-8.084806113072887,45.962203523582204,1.7300033569335938,1.7613424114747858,0.8455005645751896,-2.12696639838218,3.8179675275325593,-0.6407329169035023,2.3317340460538816,1.8133964538574219,30.303152905817416,-48.54034902960407,1.486233481478685,4,0.2899971008300781,-1.7700004577636719,-5.607501983642578,-8.010002136230469,5.8600006103515625,0,0.04401429747207519,1.5128134903556478,82.04000091552734,-1.1066691080729167,82.41000366210938,1.532113559369488,82.06999969482422,0.04401429747207519
12904,2013-04-09,81.5199966430664,81.75,81.23999786376953,81.26000213623047,9111000.0,0.005054814814814845,-2.3999796551548753,-1.6250059606122742,67.7333249240366,76.95148655709743,0.15694398113392083,-1.4824573101261223,-4.5163597274266465,-8.391992072550977,45.850847946739805,0.6399993896484375,1.8547319860186064,1.101496887207034,-1.791036922857387,3.994030697271455,-0.3447700178251836,2.5477637922392518,1.298864440917967,45.833309250643005,-33.51187920179603,1.4462669050322141,4,0.09000015258789062,-1.6799964904785156,-5.924999237060547,-8.419998168945312,6.120002746582031,1,0.049190410958775965,4.399988555951858,81.11000061035156,1.5128134903556478,82.04000091552734,-1.1066691080729167,82.41000366210938,0.049190410958775965
12905,2013-04-10,82.0199966430664,82.19999694824219,81.73999786376953,81.83000183105469,7583200.0,0.006133464433140778,-1.4864630801905272,0.7307647162392159,67.34143772464769,75.18857521677103,-0.1783989862946811,-1.8023600608119352,-4.8489878577487815,-8.782516389491036,45.71256665000949,0.6800003051757812,1.90811516195987,1.4284969329833928,-1.4093767495473202,4.266370615514106,0.009560091718043395,2.847433774248742,0.6985098999023478,70.9542110394955,-7.272022712162283,1.418936841265356,4,-0.3899993896484375,-1.93499755859375,-6.239997863769531,-8.789997100830078,5.430000305175781,2,0.04194102148499734,-2.3999796551548753,81.5199966430664,4.399988555951858,81.11000061035156,1.5128134903556478,82.04000091552734,0.04194102148499734
12906,2013-04-11,82.31999969482422,82.95999908447266,82.08000183105469,82.13999938964844,9882700.0,0.003657681834142945,-4.8667378754355175,0.9473958960767779,72.76475662560578,74.09385039177779,-0.3506727576493063,-1.903011285082286,-5.000150119959187,-8.96635563291818,45.7917024274184,0.94000244140625,2.022556827745788,1.5400001525878935,-1.2268568249556608,4.306857130131448,0.1565716638161092,2.9234286413596777,-2.0100021362304688,75.84909354208112,-6.193487630566807,1.3834284887717805,4,-0.6850013732910156,-2.229999542236328,-6.232500076293945,-8.875,5.769996643066406,3,0.03437805929963611,-1.4864630801905272,82.0199966430664,-2.3999796551548753,81.5199966430664,4.399988555951858,81.11000061035156,0.03437805929963611
12907,2013-04-12,82.73999786376953,82.73999786376953,82.16999816894531,82.25,6987000.0,0.005102018592108015,1.3265395095367847,2.7222057389903784,71.55170334838019,72.80936730201869,-0.6492590162150691,-2.146373346555194,-5.253041938418619,-9.263375025727754,45.485823484864376,0.5699996948242188,1.9838372362762158,1.777998352050787,-1.0023962939652193,4.558392998066793,0.3878010290427767,3.168195675058797,-2.377000274658201,91.69807192355638,11.434292077877657,1.390197323008005,4,-1.1049995422363281,-2.4650001525878906,-6.604999542236328,-9.279998779296875,5.2700042724609375,4,0.03649993171903798,-4.8667378754355175,82.31999969482422,-1.4864630801905272,82.0199966430664,-2.3999796551548753,81.5199966430664,0.03649993171903798
12908,2013-04-15,81.70999908447266,83.08999633789062,81.70999908447266,82.72000122070312,12385800.0,-0.012448619843969055,-1.7326620487524833,-2.0612378357337486,62.799475082787986,70.34921028754911,0.3869418042762618,-0.9675074008773663,-4.058979725934478,-8.117054459826505,44.798317242585775,1.3799972534179688,1.8890133426383215,0.6219997406005859,-2.0464251419516586,3.2904246231528305,-0.7122127006755363,1.9562121818767082,-1.295061465454097,25.405492343793174,-52.388351729827775,1.3342124412761243,4,-0.01000213623046875,-1.31500244140625,-5.465000152587891,-8.139999389648438,6.879997253417969,0,0.050666986122083646,1.3265395095367847,82.73999786376953,-4.8667378754355175,82.31999969482422,-1.4864630801905272,82.0199966430664,0.050666986122083646
12909,2013-04-16,83.44000244140625,83.54000091552734,82.06999969482422,82.33000183105469,12620000.0,0.021172480434678453,1.2442808554256162,-1.0990081808087142,65.25323889313742,69.04469758839035,-1.3695039614742512,-2.4589278939695163,-5.609816155291071,-9.720453213220992,44.199365390861765,1.8300018310546875,1.830001504758414,2.1205028533935604,-0.5189992171532225,4.760004923940343,0.8007518181201618,3.440253888666959,-2.9180624736328014,94.53560797458539,18.57066246181708,1.3197510352733928,4,-1.5150032043457031,-2.7500038146972656,-7.06500244140625,-9.740001678466797,5.019996643066406,1,0.042305832646346575,-1.7326620487524833,81.70999908447266,1.3265395095367847,82.73999786376953,-4.8667378754355175,82.31999969482422,0.042305832646346575
12910,2013-04-17,83.9000015258789,84.43000030517578,83.29000091552734,83.36000061035156,13693300.0,0.005512932298817663,-2.3529378765609397,0.4864870437830779,65.41618144512839,67.8433590004539,-1.7239054601444508,-2.658273915651023,-5.879352404074055,-10.05659368020531,44.28423737046509,1.1399993896484375,1.746333405835884,2.3285018920898466,-0.2845377847610848,4.941541568940778,1.021982053664388,3.635021730515305,-3.196977901240217,80.51475950588473,6.900515040151021,1.3065198384254655,4,-1.5300025939941406,-2.585002899169922,-7.350004196166992,-10.050003051757812,3.30999755859375,2,0.04457685096246311,1.2442808554256162,83.44000244140625,-1.7326620487524833,81.70999908447266,1.3265395095367847,82.73999786376953,0.04457685096246311
12911,2013-04-18,83.18000030517578,84.30000305175781,83.02999877929688,83.95999908447266,9921500.0,-0.00858165920868359,-1.3518557764308623,-1.4444397349496318,59.176858272534474,66.46038240455312,-0.9869859731789035,-1.7333732586761386,-4.991058848680538,-9.214385775705438,43.75504436690899,1.2700042724609375,1.545521553717137,1.4220005035400334,-1.0837294432111975,3.927730450291264,0.16913553016442506,2.6748654769156417,-2.1788185460941207,54.04413827149413,-15.845042730998408,1.2528649733756136,4,-0.8100013732910156,-1.8650016784667969,-6.51249885559082,-9.244998931884766,3.6399993896484375,3,0.05133441485213264,-2.3529378765609397,83.9000015258789,1.2442808554256162,83.44000244140625,-1.7326620487524833,81.70999908447266,0.05133441485213264
12912,2013-04-19,84.48999786376953,84.56999969482422,83.47000122070312,83.51000213623047,10787600.0,0.015748948711078903,-1.0754735993550988,-1.2564067451778238,62.9292686422927,66.10736055095015,-2.1377065138743347,-2.75291669988124,-6.137605507792074,-10.392839417245298,44.1800086780491,1.3899993896484375,1.457563870610258,2.457998275756836,0.019942675490412398,4.8960538760232595,1.2389704756236313,3.6770260758900406,-3.2145106210003433,97.2027337768696,29.690635749913582,1.2190278001332084,4,-1.5849990844726562,-2.9599990844726562,-7.594995498657227,-10.554996490478516,3.1200027465820312,4,0.04260857575029986,-1.3518557764308623,83.18000030517578,-2.3529378765609397,83.9000015258789,1.2442808554256162,83.44000244140625,0.04260857575029986
12913,2013-04-22,84.83000183105469,84.93000030517578,84.19999694824219,84.58999633789062,6989900.0,0.004024191926639276,2.3181786655569425,0.24490463215258856,61.28690353172955,65.39109150736046,-2.117179542454437,-2.83751943788441,-6.296199123328677,-10.590482321776207,44.474215396124414,0.7300033569335938,1.3679451741056994,2.543502044677737,0.05078911120908458,5.03621497814639,1.297145577943411,3.7898585114120635,-3.225063343079995,96.50355060208182,31.733587428376964,1.2463564667343259,4,-1.5100021362304688,-3.115001678466797,-7.467502593994141,-10.69000244140625,0.8199996948242188,0,0.03748674097059412,-1.0754735993550988,84.48999786376953,-1.3518557764308623,83.18000030517578,-2.3529378765609397,83.9000015258789,0.03748674097059412
12914,2013-04-23,85.44999694824219,85.68000030517578,84.0,84.98999786376953,8982100.0,0.007308677399562757,2.6521515586257225,1.916618984042215,67.82698342055895,65.44504102912839,-2.370345848403815,-3.1653668637951,-6.737379316656259,-11.058595075071509,44.75286371576398,1.6800003051757812,1.3554660239820464,2.874997329711917,0.3176995747486586,5.432295084675175,1.5963484522302878,4.153646207193546,-3.446051042203365,91.32063303785041,25.74424366180014,1.278648877481627,4,-1.7549972534179688,-3.359996795654297,-7.854997634887695,-11.239997863769531,0.5400009155273438,1,0.036746629628908734,2.3181786655569425,84.83000183105469,-1.0754735993550988,84.48999786376953,-1.3518557764308623,83.18000030517578,0.036746629628908734
12915,2013-04-24,84.38999938964844,85.73999786376953,84.27999877929688,85.68000030517578,9480600.0,-0.012404887026921774,1.0709265141144195,-2.804355397807374,59.70586431342161,63.99405299444125,-1.0491370475793929,-1.9252730235598392,-5.5049406774372756,-9.859001331909099,44.2896446312044,1.4599990844726562,1.435551046099576,1.6379997253417997,-0.9065892077583158,4.182588658441915,0.3657052587917349,2.9102941918918646,-1.871405867730445,50.184541321208876,-13.855739804967875,1.2722944665500597,4,-0.6650009155273438,-2.270000457763672,-6.782499313354492,-9.619998931884766,-0.20999908447265625,2,0.04822845982060109,2.6521515586257225,85.44999694824219,2.3181786655569425,84.83000183105469,-1.0754735993550988,84.48999786376953,0.04822845982060109
12916,2013-04-25,85.22000122070312,85.44000244140625,84.33999633789062,84.54000091552734,8689400.0,0.009835310309961987,-1.0370304961182264,-0.5271316454049195,64.9155792151168,63.25670586852309,-1.5919205837927137,-2.576263836434066,-6.161874142096934,-10.54204565466381,43.48707433258155,1.100006103515625,1.5014366227588312,2.2705013275146513,-0.3998230329095662,4.940825687938869,0.9353391473025425,3.60566350772676,-2.1859830040888824,77.09262501974571,10.265933611142302,1.3351621802121059,4,-1.4950027465820312,-2.9650039672851562,-7.44000244140625,-10.375003814697266,-0.5100021362304688,3,0.02335130057808632,1.0709265141144195,84.38999938964844,2.6521515586257225,85.44999694824219,2.3181786655569425,84.83000183105469,0.02335130057808632
12917,2013-04-26,85.12000274658203,85.48999786376953,84.80999755859375,85.30000305175781,6784700.0,-0.0011734155443405836,1.4286161936811128,-0.264706212343906,70.39676755634929,64.10084947669657,-1.2502969736233212,-2.3120617628375584,-5.881887708507236,-10.302322496800016,42.502482194694565,0.6800003051757812,1.5502765069795714,1.9910026550292912,-0.7590096206140942,4.7410149306726765,0.6159965172075914,3.366008792850991,-1.653027786422939,64.3680529673558,-6.786209918375292,1.3750061378216958,4,-1.2150039672851562,-2.8650054931640625,-7.047502517700195,-9.810001373291016,-1.0200042724609375,4,0.019971768014427793,-1.0370304961182264,85.22000122070312,1.0709265141144195,84.38999938964844,2.6521515586257225,85.44999694824219,0.019971768014427793
12918,2013-04-29,85.58000183105469,85.88999938964844,84.91000366210938,85.0199966430664,8038000.0,0.005404124408244559,-1.5128380691543992,-3.1111346585851734,70.54659067128652,64.6889996742687,-1.2333004369109943,-2.6188617081210737,-6.157678133538482,-10.617226111573984,41.332884612135324,0.9799957275390625,1.5569717114499895,2.2685016632080135,-0.6270804229604039,5.164083749376431,0.8207106201238048,3.716292706292222,-1.7493432063179313,83.59800747600171,8.859085744447057,1.4477910430842098,4,-1.1200027465820312,-3.1250038146972656,-7.472501754760742,-10.180000305175781,-1.9000015258789062,0,0.023720480671457933,1.4286161936811128,85.12000274658203,-1.0370304961182264,85.22000122070312,1.0709265141144195,84.38999938964844,0.023720480671457933
12919,2013-04-30,85.2300033569336,85.69999694824219,84.88999938964844,85.38999938964844,12099600.0,-0.004089722676239638,1.0769403824521935,-0.2857045544338633,66.49541687249575,64.80891472175395,-0.6735154903968095,-2.1806173332480796,-5.635023498461692,-10.126047440554544,39.70746703549774,0.80999755859375,1.5558065805664256,1.7915031433105497,-1.2101698643823937,4.793176151003493,0.290666639464078,3.2923396471570214,-1.0286633945127335,59.00647313601167,-15.541521547159853,1.5008365038464735,4,-0.7700042724609375,-2.5500030517578125,-6.965005874633789,-9.735004425048828,-0.7700042724609375,1,0.004927820631267732,-1.5128380691543992,85.58000183105469,1.4286161936811128,85.12000274658203,-1.0370304961182264,85.22000122070312,0.004927820631267732
12920,2013-05-01,84.2300033569336,85.12999725341797,83.87999725341797,84.5,12312100.0,-0.011732957416557999,-1.5772960728639855,1.6875208621429594,59.15630394709893,64.80663090781667,0.42266587692424196,-1.065106730778723,-4.496217818161853,-8.991005301734148,38.09156660611105,1.350006103515625,1.6848445465280975,0.6835029602050753,-2.2658269111987295,3.63283283160888,-0.79116197549682,2.1581678959069706,1.6599960327148438,17.41322047408476,-54.616814007587045,1.4746649357019008,5,0.4499969482421875,-1.3600044250488281,-5.835002899169922,-8.510002136230469,0.6800003051757812,2,0.02089510194339872,1.0769403824521935,85.2300033569336,-1.5128380691543992,85.58000183105469,1.4286161936811128,85.12000274658203,0.02089510194339872
12921,2013-05-02,85.16000366210938,85.20999908447266,84.16999816894531,84.44000244140625,8668900.0,0.011041199906342225,1.5366121438806082,-2.666704343157478,61.06036081334684,64.59897448237825,-0.2200779636353758,-1.8746339432730537,-5.263750208966286,-9.780461988353721,36.41147830980063,1.0400009155273438,1.6879293829653506,1.4760032653808537,-1.5064626779118555,4.458469208673563,-0.015229706265500909,2.9672362370272083,0.689795684814456,63.6818431990283,-5.618233178804083,1.4912329716463577,5,-0.2750053405761719,-2.080005645751953,-6.222505569458008,-8.850006103515625,-0.0200042724609375,3,-0.011507789041695804,-1.5772960728639855,84.2300033569336,1.0769403824521935,85.2300033569336,-1.5128380691543992,85.58000183105469,-0.011507789041695804
12922,2013-05-03,85.75,85.98999786376953,85.44999694824219,85.58000183105469,9213800.0,0.00692809197415678,-1.5115858202334906,0.2361081676768533,69.23811357633578,65.48244226511227,-0.6845329754934539,-2.289836516893274,-5.688165469041593,-10.231443843225108,35.495797750850464,0.8299942016601562,1.6765493025957454,1.8804996490478487,-1.132774672314639,4.8937739704103365,0.37386248836659774,3.3871368097290997,-1.8700027465820312,88.62569695041257,13.20429211359776,1.5066371606812472,5,-0.81500244140625,-2.6000022888183594,-6.575000762939453,-9.075000762939453,-1.05999755859375,4,-0.012128290560085686,1.5366121438806082,85.16000366210938,-1.5772960728639855,84.2300033569336,1.0769403824521935,85.2300033569336,-0.012128290560085686
12923,2013-05-06,84.68000030517578,85.77999877929688,84.55000305175781,85.77999877929688,8815600.0,-0.012478130551885958,1.2363589704464588,-6.470648954312899,56.30080938354577,64.2017562609997,0.404487555075022,-0.989394917045658,-4.441616663584128,-9.029635455592455,36.31685597875208,1.2299957275390625,1.765116058449081,0.6319999694824219,-2.103112136806004,3.367112075770848,-0.7355560836617911,1.999556022626635,-0.7578030395507795,37.914825608724264,-33.63928055634343,1.3675560531442132,5,0.25499725341796875,-1.5300025939941406,-5.385002136230469,-7.885002136230469,-0.94000244140625,0,-0.006849336667033912,-1.5115858202334906,85.75,1.5366121438806082,85.16000366210938,-1.5772960728639855,84.2300033569336,-0.006849336667033912
12924,2013-05-07,85.52999877929688,85.56999969482422,84.62999725341797,84.87000274658203,9061800.0,0.010037771268986972,1.5405544730032064,-0.5999972256708674,57.96676026296458,64.00852247761557,-0.48385138027764185,-1.605906305358758,-5.079627114145268,-9.749527963723267,36.853650879174715,0.94000244140625,1.7288336524315184,1.2814983367919979,-1.2539552184651654,3.816951892049161,0.013771559163416214,2.5492251144205795,-1.5664455017089836,78.19910182888466,7.457137969157927,1.2677267776285828,5,-0.595001220703125,-2.3800010681152344,-6.049999237060547,-8.549999237060547,-0.6199951171875,1,-0.021629819952352136,1.2363589704464588,84.68000030517578,-1.5115858202334906,85.75,1.5366121438806082,85.16000366210938,-0.021629819952352136
12925,2013-05-08,85.45999908447266,85.5999984741211,84.93000030517578,85.4800033569336,8044600.0,-0.0008184227268007715,4.153940958976466,-0.030309685921370524,61.89980153989749,63.673436069257875,-0.2750332842526291,-1.3333372271748942,-4.799884900144335,-9.546273095180254,37.04331160311586,0.6699981689453125,1.6937444281241198,1.0394985198974638,-1.3200425330304455,3.399039572825373,-0.14027200656649086,2.2192690463614184,-1.4559169151611258,70.87918306777166,-1.893360553441454,1.1797705264639573,5,-0.5250015258789062,-2.3100013732910156,-5.54749870300293,-7.989997863769531,-0.5499954223632812,2,-0.011701380888286095,1.5405544730032064,85.52999877929688,1.2363589704464588,84.68000030517578,-1.5115858202334906,85.75,-0.011701380888286095
12926,2013-05-09,85.1500015258789,85.69000244140625,84.95999908447266,85.44999694824219,8342000.0,-0.0036273995075443155,-1.1470677332854626,14.996567505720824,53.84618120640657,61.834482030375355,0.026809956247518585,-0.8437097105860403,-4.297798189890713,-9.100117064092217,36.69271044438378,0.7300033569335938,1.5241319977922387,0.5880008697509709,-1.5721615821165642,2.748163321618506,-0.49208035618279666,1.6680820956847384,-1.1062010426782223,41.66671081841446,-26.858283420295507,1.0800812259337644,5,-0.21500396728515625,-2.0000038146972656,-5.107503890991211,-7.490001678466797,0.4799957275390625,3,-0.002818530351953008,4.153940958976466,85.45999908447266,1.5405544730032064,85.52999877929688,1.2363589704464588,84.68000030517578,-0.002818530351953008
12927,2013-05-10,85.76000213623047,85.76000213623047,85.18000030517578,85.29000091552734,7594800.0,0.007163835577456368,1.4680864878903968,-1.566694641540144,55.25424897735747,60.13533295327211,-0.5396048131569273,-1.2815650815916229,-4.6978909920885314,-9.568071780512696,36.34627894221475,0.6100006103515625,1.5342571763986683,1.0470012664794979,-0.9959288128741974,3.089931345833193,0.025536226802643114,2.0684663061563526,-1.6772777054184047,98.37425101415475,32.009117443349936,1.0214650396768485,5,-0.8250045776367188,-2.610004425048828,-5.6300048828125,-8.075004577636719,0.5999984741210938,4,-0.007229509458233863,-1.1470677332854626,85.1500015258789,4.153940958976466,85.45999908447266,1.5405544730032064,85.52999877929688,-0.007229509458233863
12928,2013-05-13,85.8499984741211,86.06999969482422,85.44000244140625,85.55999755859375,6631500.0,0.001049397570532573,-1.3773878244346236,0.6170216219725991,52.40385982061719,58.569604391952275,-0.656290423819442,-1.102000395050922,-4.591626167618756,-9.518048609368208,36.786706759050055,0.6299972534179688,1.411974510869456,0.9299976348876982,-0.6084355941511603,2.4684308639265566,0.16078102036827602,1.6992142494071203,-1.7291285746498772,84.72216335353706,20.625022526544015,0.7692166145194279,5,-0.875,-2.6599998474121094,-5.57499885559082,-8.165000915527344,-0.9899978637695312,0,-0.013511893457569646,1.4680864878903968,85.76000213623047,-1.1470677332854626,85.1500015258789,4.153940958976466,85.45999908447266,-0.013511893457569646
12929,2013-05-14,86.97000122070312,87.08000183105469,85.76000213623047,85.76000213623047,10360700.0,0.013046042708080519,-1.1818193282344558,4.172397463892032,65.39382473492827,59.262662257266655,-1.6802102567017414,-2.0490402244377606,-5.514425702607767,-10.49025716364865,37.17814371423172,1.3199996948242188,1.2708633523634347,1.8735004425048771,0.24279174682008886,3.5042091381896654,1.058146094662476,2.6888547903472784,-2.771166129417793,94.88369617288551,27.827641831177814,0.8153543478423952,5,-1.345001220703125,-2.8100013732910156,-6.600002288818359,-9.260002136230469,-4.349998474121094,1,-0.03713928149474022,-1.3773878244346236,85.8499984741211,1.4680864878903968,85.76000213623047,-1.1470677332854626,85.1500015258789,-0.03713928149474022
12930,2013-05-15,87.63999938964844,87.87999725341797,86.94000244140625,86.94000244140625,13444400.0,0.007703784748088749,-1.6857111716621254,0.5785103123009893,64.7202086485182,59.66931201673014,-2.029003552436137,-2.5555028119844394,-5.990198979818786,-11.001955215076322,37.15023536650525,0.9399948120117188,1.1067251173289776,2.3564987182617188,0.4663777495369459,4.246619686986492,1.4114382338993323,3.301559202624105,-3.2682942939769504,91.7808899223996,24.920592657929333,0.945060484362386,5,-1.4249992370605469,-2.845001220703125,-6.915000915527344,-9.745002746582031,-4.44000244140625,2,-0.03115011121122302,-1.1818193282344558,86.97000122070312,-1.3773878244346236,85.8499984741211,1.4680864878903968,85.76000213623047,-0.03115011121122302
12931,2013-05-16,87.44999694824219,87.7699966430664,87.05999755859375,87.33000183105469,9441900.0,-0.002167987708004193,-1.1515004392657326,0.1714223433242507,64.01923601298927,59.089436731913864,-1.6539335597238107,-2.1388613245751458,-5.595470618691735,-10.65506651872353,37.50489147135459,0.7099990844726562,1.0168585008795503,1.9529964447021513,0.0990109327306925,3.80698195667361,1.0260036887164148,2.8799892006878878,-2.797628479950987,84.07404477046799,16.200435951435935,0.9269927559857325,5,-1.2349967956542969,-2.654998779296875,-6.592498779296875,-9.444999694824219,-2.839996337890625,3,-0.029045092907620362,-1.6857111716621254,87.63999938964844,-1.1818193282344558,86.97000122070312,-1.3773878244346236,85.8499984741211,-0.029045092907620362
12932,2013-05-17,88.08999633789062,88.19999694824219,87.41000366210938,87.47000122070312,11437700.0,0.0073184609717851234,-1.1351451666116794,5.1668362156663274,64.7820812365205,60.03180027113328,-2.1535685004690777,-2.630180049924519,-6.030691906094603,-11.12520106296273,37.78436766955713,0.7899932861328125,1.1088837998418626,2.4129959106445256,0.29100233690948585,4.534989484379565,1.3519991237770057,3.4739926975120454,-3.179417566789283,96.0144627071136,28.88525011354504,1.0609967868675214,5,-1.6749992370605469,-3.134998321533203,-7.227497100830078,-9.894996643066406,-2.7399978637695312,4,-0.027925975556142957,-1.1515004392657326,87.44999694824219,-1.6857111716621254,87.63999938964844,-1.1818193282344558,86.97000122070312,-0.027925975556142957
12933,2013-05-20,88.01000213623047,88.19999694824219,87.80999755859375,88.0999984741211,7235800.0,-0.0009080963217811266,1.6897132333596423,-0.14515652687536917,66.90999712272951,61.0254932555516,-1.7338738711207782,-2.4240134436992946,-5.756811824927013,-10.870090889632962,37.83621825263499,0.3899993896484375,1.1127276681097413,2.174001693725586,-0.14790495058515774,4.49590833803633,1.0130483715702212,3.3349550158809507,-2.770481547415045,92.213310820318,23.06287189593303,1.1609533221553714,5,-1.4450035095214844,-3.055004119873047,-7.055004119873047,-9.750003814697266,-1.0200042724609375,0,-0.01874788644278036,-1.1351451666116794,88.08999633789062,-1.1515004392657326,87.44999694824219,-1.6857111716621254,87.63999938964844,-0.01874788644278036
12934,2013-05-21,88.58999633789062,88.63999938964844,87.79000091552734,87.94000244140625,10099600.0,0.006590094166369687,1.26666259765625,-7.222448287555103,77.94874403218438,62.808709088027925,-2.0497089504105332,-2.9056810092599505,-6.14024253723133,-11.272213766376694,37.52456002520942,0.8499984741210938,0.9931912448323459,2.5969959259033146,-0.020795613950426173,5.214787465757055,1.2881001559764371,3.905891695830192,-3.0544281131325306,97.05863873405679,20.48127351682379,1.3088957699268722,5,-1.7899971008300781,-3.234996795654297,-7.542499542236328,-10.264999389648438,-1.8799972534179688,1,-0.042104028465161036,1.6897132333596423,88.01000213623047,-1.1351451666116794,88.08999633789062,-1.1515004392657326,87.44999694824219,-0.042104028465161036
12935,2013-05-22,88.45999908447266,89.98999786376953,88.19999694824219,88.69999694824219,13825900.0,-0.001467403305020487,-3.7105154846157706,-0.3692309498098502,73.57147294662349,65.00040817027424,-1.6197426914186082,-2.5878142694917585,-5.815008053679236,-10.962017929773324,37.39917712868849,1.7900009155273438,1.1369805568272113,2.2634986877441463,-0.4602440889955375,4.98724146448383,0.9016272993742973,3.6253700761139953,-2.5518991199277252,47.78161706692775,-29.170039247891808,1.3618713883698428,5,-0.875,-1.9500007629394531,-7.152500152587891,-9.90999984741211,-2.5999984741210938,2,-0.06601849873764831,1.26666259765625,88.58999633789062,1.6897132333596423,88.01000213623047,-1.1351451666116794,88.08999633789062,-0.06601849873764831
12936,2013-05-23,87.20999908447266,87.97000122070312,87.0,87.11000061035156,14446900.0,-0.014130680679821706,-5.062513411057864,-0.4166640175477636,59.53004405338996,65.47549651205563,-0.05230234353220453,-1.244911810327224,-4.379948361884971,-9.52751877535431,36.65431227637663,1.4599990844726562,1.179452245578517,0.9139987945556669,-1.8049330493139024,3.6329306384252362,-0.44546712737911776,2.2734647164904516,-0.730433414036284,7.023385769510468,-65.62391863645192,1.359465921934783,5,0.5050010681152344,-0.7000007629394531,-5.367500305175781,-8.21500015258789,-0.5800018310546875,3,-0.045980990463562965,-3.7105154846157706,88.45999908447266,1.26666259765625,88.58999633789062,1.6897132333596423,88.01000213623047,-0.045980990463562965
12937,2013-05-24,86.81999969482422,87.02999877929688,86.48999786376953,86.80000305175781,10390100.0,-0.004471957272590754,1.4545785576806367,0.19996948195620662,65.32955141657922,66.91168446716253,0.5630844743295995,-0.7599877616450925,-3.823336286499341,-8.963314541099706,35.613351789971595,0.720001220703125,1.1878527470493054,0.43899955749512287,-2.2309860501281804,3.108985165118426,-0.8959932463165359,1.7739923613067816,3.1699981689453125,9.428623744419642,-64.81911929894359,1.3349928038116547,5,1.0550003051757812,-0.09000015258789062,-4.977500915527344,-7.825000762939453,-0.25,4,-0.025454953838296435,-5.062513411057864,87.20999908447266,-3.7105154846157706,88.45999908447266,1.26666259765625,88.58999633789062,-0.025454953838296435
12938,2013-05-28,87.61000061035156,88.29000091552734,87.2699966430664,87.54000091552734,8380200.0,0.009099296455934436,-2.344231130010631,3.5005723006486074,65.02895208022792,66.87114306108471,0.05475234291959907,-1.4652317120098246,-4.4370109847734795,-9.584563889192623,34.52712638160572,1.470001220703125,1.3542452346618177,1.1275005340576172,-1.568489043549377,3.8234901116646114,-0.22049425474588702,2.4754953228611214,2.3099972534179756,32.00007847377232,-40.02328387520133,1.3479947888034998,5,0.6299972534179688,-0.6750030517578125,-5.3925018310546875,-8.09000015258789,-0.8300018310546875,1,-0.025796166196618397,1.4545785576806367,86.81999969482422,-5.062513411057864,87.20999908447266,-3.7105154846157706,88.45999908447266,-0.025796166196618397
12939,2013-05-29,85.6500015258789,87.16000366210938,85.13999938964844,87.08000183105469,11872100.0,-0.022371864750804216,1.5408795374391209,-20.42866485013624,51.07833611317507,65.3553794460466,2.0202716283084072,0.5563713497045484,-2.3075750115937126,-7.463900646594453,32.675355736073506,2.470001220703125,1.4264253574172159,-0.8534984588623047,-3.5147286826310165,1.807731764906407,-2.1841135707466606,0.4771166530220512,4.201396337890628,10.515511271844066,-59.105777492151645,1.3306151118843534,5,1.9149971008300781,1.2849960327148438,-3.1325016021728516,-5.9250030517578125,2.220001220703125,2,0.015645024098286164,-2.344231130010631,87.61000061035156,1.4545785576806367,86.81999969482422,-5.062513411057864,87.20999908447266,0.015645024098286164
12940,2013-05-30,85.98999786376953,86.30999755859375,85.68000030517578,85.70999908447266,7801200.0,0.003969601072195017,-2.705906112557221,-0.19580330037933555,54.75112067760216,64.3255888532258,1.5886749554064892,0.37417407014849857,-2.4723022464639826,-7.652558143278185,32.41195049330457,0.6599960327148438,1.543749202119244,-0.6015018463134822,-3.054436218894935,1.8514325262679705,-1.8279690326042157,0.6249653399772512,3.672944061035153,26.984065472283515,-44.265918439892616,1.2264671862907288,5,1.5750007629394531,0.9449996948242188,-3.0974979400634766,-5.80999755859375,2.5999984741210938,3,0.008373081039539043,1.5408795374391209,85.6500015258789,-2.344231130010631,87.61000061035156,1.4545785576806367,86.81999969482422,0.008373081039539043
12941,2013-05-31,84.18000030517578,85.98999786376953,84.18000030517578,85.68000030517578,13302700.0,-0.02104893131246799,-1.413330078125,-5.35716621253406,42.131447764369746,61.8088518007646,3.225208738168689,2.2208520324128074,-0.5234745007842037,-5.697815272502936,31.73840832036181,1.80999755859375,1.3997485157757836,-2.362499237060547,-4.970113251823108,0.24511477770201395,-3.6663062444418273,-1.0586922296792665,5.302023918222659,0.0,-65.01741582023143,1.303807007381278,5,2.904998779296875,2.7549972534179688,-1.2575016021728516,-3.9449996948242188,4.6999969482421875,4,0.01995723805043137,-2.705906112557221,85.98999786376953,1.5408795374391209,85.6500015258789,-2.344231130010631,87.61000061035156,0.01995723805043137
12942,2013-06-03,84.70999908447266,84.70999908447266,83.37000274658203,84.27999877929688,11768500.0,0.006296017787781993,5.232536683167439,-0.2866668701171875,44.56106147789219,59.325636729116006,2.4198048480688925,1.6958934234982763,-0.8914375651264663,-6.078677045171588,30.616660429446696,1.339996337890625,1.21529011127339,-1.7805004119873047,-4.4939857933442084,0.9329849693695991,-3.1372431026657495,-0.4237577213088599,4.453903703832424,27.235708060799475,-33.831429693050815,1.3567426906784488,6,1.970001220703125,1.970001220703125,-1.720001220703125,-4.314998626708984,4.529998779296875,0,0.022665543497771612,-1.413330078125,84.18000030517578,-2.705906112557221,85.98999786376953,1.5408795374391209,85.6500015258789,0.022665543497771612
12943,2013-06-04,84.0999984741211,85.02999877929688,83.55999755859375,84.72000122070312,9972000.0,-0.007201046121406152,1.370973795445736,-1.4418658292081403,35.606775406819025,54.62097354851986,2.700869569613161,2.3823585805429275,-0.14668221944560855,-5.326681966354187,30.617936896018485,1.470001220703125,1.019546556584217,-2.3615009307861357,-5.167285615305261,0.44428375373298934,-3.764393273045698,-0.9586085885265732,4.600392310846146,19.261096337690205,-35.97821164800885,1.4028923422595605,6,2.5800018310546875,2.5800018310546875,-1.0200004577636719,-3.5449981689453125,5.569999694824219,1,0.02936981290746621,5.232536683167439,84.70999908447266,-1.413330078125,84.18000030517578,-2.705906112557221,85.98999786376953,0.02936981290746621
12944,2013-06-05,83.68000030517578,85.0,83.4800033569336,83.91000366210938,9839100.0,-0.004994033015048749,-3.825407205570693,0.37097151295145514,29.629588930132016,49.73854199113192,2.627444161889457,2.8002220303178262,0.407902816698396,-4.773034915711435,30.6387564864257,1.5199966430664062,0.7324014864600628,-2.6889991760253906,-5.735721337507755,0.3577229854569737,-4.212360256766573,-1.1656380952842085,4.593959436720638,10.544153252489288,-38.41752060962808,1.5233610807411835,6,2.1500015258789062,3.0,-0.2225017547607422,-3.049999237060547,6.30999755859375,2,0.03704587073154397,1.370973795445736,84.0999984741211,5.232536683167439,84.70999908447266,-1.413330078125,84.18000030517578,0.03704587073154397
12945,2013-06-06,84.45999908447266,84.45999908447266,82.6500015258789,83.58999633789062,10671000.0,0.009321209087622684,3.1609007918760357,-3.7825654293959596,35.4994897691122,47.068480403989945,1.363793128229787,2.0463836599978436,-0.26338886044285914,-5.416047009066659,30.830052974937683,1.80999755859375,0.4261462618605236,-1.8590003967285185,-4.999900417171176,1.2818996237141391,-3.42945040694984,-0.2885503865071968,3.4216440977986053,54.19160308830919,9.27189211308621,1.5704500102213277,6,1.0100021362304688,1.8600006103515625,-0.8899993896484375,-3.825000762939453,5.94000244140625,3,0.04037418540223836,-3.825407205570693,83.68000030517578,1.370973795445736,84.0999984741211,5.232536683167439,84.70999908447266,0.04037418540223836
12946,2013-06-07,84.91000366210938,85.18000030517578,84.4000015258789,84.95999908447266,8907700.0,0.005328020157644664,2.183682366679642,-0.057465821297343754,34.28854246610868,43.619479409493216,0.6182386007605913,1.6627259771615286,-0.6107558062900296,-5.728410516817746,30.748200474738784,0.779998779296875,-0.04307792588029713,-1.396995925903326,-4.558467418984023,1.7644755671773709,-2.9777316724436815,0.18373982063702954,2.4484753545226567,89.32819077717332,48.770168022857035,1.58073574654035,6,0.55999755859375,1.4099960327148438,-1.1350040435791016,-4.215003967285156,5.489997863769531,4,0.04333991893847289,3.1609007918760357,84.45999908447266,-3.825407205570693,83.68000030517578,1.370973795445736,84.0999984741211,0.04333991893847289
12947,2013-06-10,85.13999938964844,85.70999908447266,84.7300033569336,85.01000213623047,8477100.0,0.002708700007296061,-1.8405886840854055,-2.600183122234091,36.02722517600755,40.39706530902429,0.13954858824813243,1.458687265794424,-0.7417070943177322,-5.814996725789342,30.456406595430973,0.9799957275390625,-0.46888212350302183,-1.136000061035162,-4.33202547387981,2.060025351809486,-2.734012767457486,0.462012645387162,1.747631877908276,81.37254413084672,45.39264741492169,1.598012706422322,6,-0.23499679565429688,1.1800003051757812,-1.157501220703125,-4.444999694824219,4.989997863769517,0,0.04392762380292248,2.183682366679642,84.91000366210938,3.1609007918760357,84.45999908447266,-3.825407205570693,83.68000030517578,0.04392762380292248
12948,2013-06-11,84.69000244140625,85.0199966430664,84.12999725341797,84.76000213623047,8967000.0,-0.005285376456050317,2.0170048234213964,-0.5384705675215682,30.769230769230774,38.14049804858604,0.14727220955126086,1.9155348496700384,-0.2087478462636625,-5.2261041341375005,30.005206184270566,1.0100021362304688,-0.728369043374002,-1.5279972076416044,-4.797823461820727,1.741829046537518,-3.1629103347311656,0.10691591944795675,1.773865851982677,66.66674977560587,36.82610574077215,1.6349131270895625,6,-0.21000289916992188,1.6299972534179688,-0.6475048065185547,-3.9450035095214844,5.4799957275390625,1,0.053725295680694396,-1.8405886840854055,85.13999938964844,2.183682366679642,84.91000366210938,3.1609007918760357,84.45999908447266,0.053725295680694396
12949,2013-06-12,83.73999786376953,85.5,83.69999694824219,85.18000030517578,8413200.0,-0.011217434765030121,-1.3684184108818953,20.571553133514985,28.46713092775181,35.22005474304711,0.8916130862587721,2.7522581203762684,0.7903895089921775,-4.1464275300786255,28.57878139909541,1.8000030517578125,-1.0491359566751157,-2.3165016174316406,-5.745149290978034,1.112146056114753,-4.03082545420483,-0.602177780658451,2.3424837528683895,35.62082377580533,7.717071820123429,1.7143238367731963,6,0.5800018310546875,2.5800018310546875,0.30249977111816406,-2.9949989318847656,8.490005493164062,2,0.07081443105387786,2.0170048234213964,84.69000244140625,-1.8405886840854055,85.13999938964844,2.183682366679642,84.91000366210938,0.07081443105387786
12950,2013-06-13,84.91000366210938,84.95999908447266,83.08000183105469,83.5999984741211,8570000.0,0.013971887129054394,1.6666702739555546,-0.9097242826262026,39.4301654274741,34.91991226116981,-0.5003139736595159,1.4411287015995953,-0.29588733106427867,-5.18391050764852,26.695492357593615,1.8799972534179688,-1.4276666186672315,-1.009996032714838,-4.390234423522287,2.370242358092611,-2.7001152281185625,0.6801231626888864,0.8292299454526386,69.5818913375822,37.42433885938136,1.6901191954037251,6,-0.7300033569335938,1.4099960327148438,-0.8675060272216797,-4.165004730224609,7.3699951171875,3,0.059827982364427434,-1.3684184108818953,83.73999786376953,2.0170048234213964,84.69000244140625,-1.8405886840854055,85.13999938964844,0.059827982364427434
12951,2013-06-14,84.91000366210938,85.4800033569336,84.66000366210938,84.70999908447266,6357100.0,0.0,-4.4667480481167825,0.15267464546751697,40.8961085716156,34.512695271583524,-0.4312206952814108,1.308151631534571,-0.22139308411132674,-5.041420014099501,24.571031034209152,0.8199996948242188,-1.5650630567715496,-0.8829963684082003,-4.21166536413304,2.4456726273166396,-2.5473308662706273,0.7813381294542268,-2.2600021362304688,69.5818913375822,33.122087024864115,1.6643344978624208,6,-0.7300033569335938,1.4099960327148438,-0.8675060272216797,-4.165004730224609,7.5099945068359375,4,0.06465666737710207,1.6666702739555546,84.91000366210938,-1.3684184108818953,83.73999786376953,2.0170048234213964,84.69000244140625,0.06465666737710207
12952,2013-06-17,85.62999725341797,86.4000015258789,84.9800033569336,85.37000274658203,8429100.0,0.008479490757929309,-1.7307833384685358,1.299942780850658,40.49901557291167,35.056277512260486,-1.125328905742336,0.41572609164266794,-0.8450620106825113,-5.615844473065948,22.177761334112034,1.4899978637695312,-1.7642692882130007,-0.04000282287597656,-3.188201144362523,3.10819549861057,-1.6141019836192498,1.5340963378672967,-2.923395690917971,76.807098095179,38.13976680549497,1.574099160743276,6,-1.1049957275390625,0.69000244140625,-1.5874996185302734,-4.884998321533203,6.730003356933594,0,0.055704828044596644,-4.4667480481167825,84.91000366210938,1.6666702739555546,84.91000366210938,-1.3684184108818953,83.73999786376953,0.055704828044596644
12953,2013-06-18,86.36000061035156,86.44000244140625,85.62999725341797,85.75,7233600.0,0.008525089108355033,1.1038979053960327,2.3462057632490168,53.862891650083725,37.74886670336623,-1.67743810001366,-0.4682360195012336,-1.43829071770935,-6.198547704347604,19.66477977642554,0.8100051879882812,-1.662749739148552,0.7725006103515568,-2.199025350069732,3.7440265707728457,-0.7132623698590805,2.258263590562194,-3.5056630493164107,97.61899355588758,53.102515901448584,1.485762980210643,6,-1.8149986267089844,-0.04000091552734375,-2.317502975463867,-5.56500244140625,6.209999084472656,1,0.043654430481957496,-1.7307833384685358,85.62999725341797,-4.4667480481167825,84.91000366210938,1.6666702739555546,84.91000366210938,0.043654430481957496
12954,2013-06-19,84.86000061035156,86.5,84.80000305175781,86.43000030517578,8288400.0,-0.017369152262606602,-1.0118368839470726,-2.573767416264352,44.54107526564671,38.75348731409229,0.008434476183907691,0.7778763202317975,0.1706563783803574,-4.571567642630697,16.604910627458736,1.6999969482421875,-1.6587336519477134,-0.5409996032714872,-3.167222375336806,2.0852231687938314,-1.8541109893041465,0.7721117827611721,-1.790523156494146,52.04677579829833,5.093109297366496,1.313111386032662,6,-0.06999969482421875,1.4599990844726562,-0.7775020599365234,-3.9599990844726562,7.970001220703125,2,0.06257362149896117,1.1038979053960327,86.36000061035156,-1.7307833384685358,85.62999725341797,-4.4667480481167825,84.91000366210938,0.06257362149896117
12955,2013-06-20,82.62000274658203,84.44999694824219,82.12000274658203,84.20999908447266,15172600.0,-0.02639639226559576,1.2512107563818102,1.0127367178046778,42.76438898309643,39.69524803820204,2.1903159912137085,2.6961567585050403,2.479699659918907,-2.2115359972548276,13.257106576592276,2.7399978637695312,-1.554279057721871,-2.488997650146487,-4.9782234308153335,0.00022813052235903797,-3.7336105404809103,-1.244384759812064,3.8799972534179688,11.41553227253329,-39.76406628411011,1.2446128903344198,6,1.6899986267089844,3.43499755859375,2.2724971771240234,-1.2150001525878906,10.589996337890625,3,0.11631566558800577,-1.0118368839470726,84.86000061035156,1.1038979053960327,86.36000061035156,-1.7307833384685358,85.62999725341797,0.11631566558800577
12956,2013-06-21,83.19999694824219,84.31999969482422,82.5,83.0,20715800.0,0.007020021573215907,-2.0333405388909376,-0.12578453388610583,43.02861059704447,40.473179751650584,1.4999882406496425,1.897632420661239,1.9672425515559837,-2.679519234771277,11.483897030537483,1.8199996948242188,-1.3291932686528583,-1.708503341674799,-4.130258099685378,0.7132514163357797,-2.9193807206800813,-0.49762596266951675,3.3000030517578125,24.657417326400683,-28.33020422603257,1.210877379005287,6,1.1100044250488281,2.8550033569335938,2.305002212524414,-0.8949966430664062,9.970001220703125,4,0.10913464139551898,1.2512107563818102,82.62000274658203,-1.0118368839470726,84.86000061035156,1.1038979053960327,86.36000061035156,0.10913464139551898
12957,2013-06-24,84.61000061035156,85.30999755859375,82.80999755859375,82.91999816894531,14777500.0,0.016947160021971275,-1.6177960279291226,8.450141145952545,52.19261503299402,42.853555780957606,0.00770868949300052,0.33051782412530883,0.6290129492163601,-3.9630660682586267,9.997709986071579,2.5,-1.1786837577470095,-0.18799972534179688,-2.4381142861127785,2.0621148354291847,-1.3130570057272877,0.9370575550436939,1.8023994445800753,56.84930194480008,-0.3877888185840206,1.1250572803854884,6,-0.2999992370605469,1.4449996948242188,0.8949985504150391,-2.0600013732910156,8.889999389648438,0,0.09230584448947798,-2.0333405388909376,83.19999694824219,1.2512107563818102,82.62000274658203,-1.0118368839470726,84.86000061035156,0.09230584448947798
12958,2013-06-25,85.3499984741211,85.58999633789062,84.54000091552734,85.16000366210938,11239400.0,0.008745985798740197,2.134358951000376,0.11242280327928059,56.987441821861566,46.022479213636466,-0.7027220290976146,-0.6192228498979659,0.004072830056117027,-4.568305851182174,7.61257568545953,1.0499954223632812,-1.025462086602829,0.6649982452392607,-1.1812668161998658,2.511263306678387,-0.2581342854803097,1.588130775958831,0.976553634643551,73.74424093573363,10.162899178664901,0.9231325307195648,6,-1.0399971008300781,0.7050018310546875,0.33499908447265625,-2.6399993896484375,8.419998168945312,1,0.08213242251382069,-1.6177960279291226,84.61000061035156,-2.0333405388909376,83.19999694824219,1.2512107563818102,82.62000274658203,0.08213242251382069
12959,2013-06-26,86.98999786376953,87.31999969482422,85.94000244140625,85.94999694824219,11966500.0,0.01921499026324769,-1.6037931406772952,5.473838493354214,59.87509469742089,48.29413802140833,-2.0486664770365195,-2.270073666472115,-1.5552113490642228,-6.06679404566475,7.080768339977982,1.970001220703125,-0.8615116718246014,2.237997817993161,0.16139599869748622,4.314599637288836,1.1996969083453166,3.276298727641006,-4.8699951171875,93.65380721682457,27.691528404469565,1.0383009096478382,6,-2.2699966430664062,-0.93499755859375,-1.2299995422363281,-4.095001220703125,7.400001525878906,2,0.06414532668219208,2.134358951000376,85.3499984741211,-1.6177960279291226,84.61000061035156,-2.0333405388909376,83.19999694824219,0.06414532668219208
12960,2013-06-27,86.70999908447266,87.81999969482422,86.48999786376953,87.52999877929688,8890300.0,-0.003218746823460905,-1.1111104383261379,-0.7884605509298317,57.120239698348996,50.09681925771205,-1.6611776385762482,-2.037850130201093,-1.21091621091864,-5.64435790530365,6.62052521605469,1.3300018310546875,-0.5943651881559902,1.9219989776611328,-0.2668968435151413,4.110894798837407,0.8275510670730029,3.0164468882492628,-4.485996398925778,79.1353256762125,15.462418548453456,1.0944479105881348,6,-1.7399978637695312,-0.654998779296875,-0.6324996948242188,-3.5400009155273438,7.090003967285142,3,0.070580126988814,-1.6037931406772952,86.98999786376953,2.134358951000376,85.3499984741211,-1.6177960279291226,84.61000061035156,0.070580126988814
12961,2013-06-28,85.86000061035156,87.37999725341797,85.8499984741211,86.72000122070312,11896300.0,-0.009802773418242428,-2.477250658898599,1.0487816224564799,52.714937854355604,51.45414395565027,-0.7400776692057605,-1.1125794676756584,-0.2819614403013304,-4.664200698082254,6.935067574626968,1.529998779296875,-0.20466966683872556,0.9880004882812443,-1.231383476523547,3.2073844530860356,-0.12169149412115132,2.09769247068364,-3.412158044433596,60.87827846821315,-0.5327864202875148,1.1096919824023967,6,-0.8899993896484375,-0.654998779296875,1.1874980926513672,-1.9450035095214844,7.949996948242202,4,0.0856044540166816,-1.1111104383261379,86.70999908447266,-1.6037931406772952,86.98999786376953,2.134358951000376,85.3499984741211,0.0856044540166816
12962,2013-07-01,86.62999725341797,87.63999938964844,85.5,85.72000122070312,9905200.0,0.008968048422929753,-2.170373049557212,-1.0581341707918597,57.142841091105005,51.81858278243041,-1.5123462603622784,-1.824924280668597,-1.0046580487459522,-5.309895668315249,6.643156690208528,2.1399993896484375,-0.014377822578993005,1.6619972229003963,-0.6900186895753535,4.014013135376146,0.4859892666625285,2.838005179138264,-3.9672684023437483,63.71942425962281,2.8503496528407766,1.1760079562378747,7,-1.6599960327148438,-1.4249954223632812,0.4825019836425781,-2.5349998474121094,7.030006408691406,0,0.07549349097167735,-2.477250658898599,85.86000061035156,-1.1111104383261379,86.70999908447266,-1.6037931406772952,86.98999786376953,0.07549349097167735
12963,2013-07-02,86.56999969482422,87.19999694824219,86.20999908447266,86.6500015258789,8572100.0,-0.0006925725556500284,-1.4749852181044842,-0.08791448333682667,61.15053069135971,53.66407782973185,-1.5862375075285655,-1.6552584883044403,-0.908043429224648,-5.119414196316271,6.578644670054272,0.9899978637695312,0.16287435655372917,1.4784996032714872,-0.9400615379457378,3.897060744488712,0.2692190326628747,2.6877801738800997,-3.700980009999995,46.12068256781776,-17.200955248589842,1.2092805706086145,7,-1.5999984741210938,-1.3649978637695312,0.7325000762939453,-2.4750022888183594,6.769996643066406,1,0.08005082972860533,-2.170373049557212,86.62999725341797,-2.477250658898599,85.86000061035156,-1.1111104383261379,86.70999908447266,0.08005082972860533
12964,2013-07-03,86.77999877929688,87.04000091552734,86.0999984741211,86.54000091552734,3599900.0,0.002425772036651841,1.473683682176379,-2.999904634751097,57.971006951671306,55.353702048462395,-1.6709630529840638,-1.708712142389075,-1.0982176342565708,-5.203089829538129,6.480860100163061,0.94000244140625,0.3051836110837911,1.533498764038086,-0.9014670139629288,3.9684645420391007,0.31601587503757855,2.7509816530385933,-3.7129398940726475,55.17236843403368,-7.053463247239954,1.2174828890005107,7,-1.6199989318847656,-1.80999755859375,0.8074989318847656,-2.5400009155273438,5.5800018310546875,2,0.08054848999879383,-1.4749852181044842,86.56999969482422,-2.170373049557212,86.62999725341797,-2.477250658898599,85.86000061035156,0.08054848999879383
12965,2013-07-05,87.87000274658203,87.87999725341797,86.91999816894531,87.58000183105469,5403600.0,0.01256054370382409,5.193743693239153,1.2083479034873001,61.54447222319756,57.41102000692385,-2.1656827545178317,-2.666880868442803,-2.121149917041265,-6.158031869513081,5.95881170151257,1.0999984741210938,0.25431947799154386,2.4530025482177678,-0.2163480029373943,5.12235309937293,1.1183272726401867,3.787677823795349,-4.612826228973802,99.58006225336672,36.70322024517038,1.334675275577584,7,-2.525005340576172,-2.8700027465820312,-0.6200046539306641,-3.6250038146972656,4.129997253417969,4,0.07420048297790705,1.473683682176379,86.77999877929688,-1.4749852181044842,86.56999969482422,-2.170373049557212,86.62999725341797,0.07420048297790705
12966,2013-07-08,88.58999633789062,88.98999786376953,87.97000122070312,88.08999633789062,12051400.0,0.008193849650660168,-1.756784064665127,1.7241324879640103,61.54447222319756,58.4501152502798,-2.280521229771111,-3.2644108978568624,-2.791080096115735,-6.743632808796761,6.217101268136858,1.1199951171875,0.45487787139808233,2.9889965057373047,-0.019046937485782678,5.997039948960392,1.484974784125768,4.493018227348841,-5.055450576133808,88.53863121145677,26.29102101004824,1.5040217216115432,7,-1.8249969482421875,-3.0349960327148438,-1.3399982452392578,-4.344997406005859,4.420005798339858,0,0.05881032768074301,5.193743693239153,87.87000274658203,1.473683682176379,86.77999877929688,-1.4749852181044842,86.56999969482422,0.05881032768074301
12967,2013-07-09,88.87999725341797,89.08000183105469,88.36000061035156,88.6500015258789,9348600.0,0.003273517637603751,1.2857004456500678,0.459991455078125,60.17770722186718,58.80458918361375,-2.1245443305397345,-3.43602084963058,-3.0233918214052835,-6.893954959300487,6.906521809513147,0.720001220703125,0.889775317051317,3.0919975280761776,-0.2426521078124324,6.4266471639647875,1.4246727101318726,4.7593223460204825,-4.909015323500128,93.28844455254163,34.04798528482222,1.6673248179443065,7,-1.589996337890625,-3.2799949645996094,-1.8699989318847656,-4.634998321533203,1.819999694824233,1,0.05546805195233295,-1.756784064665127,88.58999633789062,5.193743693239153,87.87000274658203,1.473683682176379,86.77999877929688,0.05546805195233295
12968,2013-07-10,89.23999786376953,89.4800033569336,88.80999755859375,88.87999725341797,7067100.0,0.004050412032812201,-1.680023193359375,1.5652491209447357,69.48400370066933,59.87224573953025,-2.0950351039135597,-3.6234454621109933,-3.3351599910323415,-7.113160347084204,7.290910446755637,0.6700057983398438,1.3333001417474577,3.2244983673095646,-0.40273892027559555,6.851735654894725,1.4108797235169845,5.038117011102145,-4.75811394373801,92.8992560222471,31.396023204266783,1.8136186437925785,7,-1.7499961853027344,-3.4399948120117188,-2.55999755859375,-4.8600006103515625,0.31000518798828125,2,0.04952942519213477,1.2857004456500678,88.87999725341797,-1.756784064665127,88.58999633789062,5.193743693239153,87.87000274658203,0.04952942519213477
12969,2013-07-11,89.66999816894531,89.93000030517578,89.0,89.80999755859375,8941300.0,0.004818470590196577,3.894675554127851,-0.38888653414148266,87.38073489875057,63.23452298401932,-2.3522644142065587,-3.7802202406760443,-3.6996535427319657,-7.404024217495817,8.15080393280418,0.9300003051757812,1.59610433705231,3.3579986572265597,-0.45097265860630387,7.166969973059423,1.4535129993101208,5.2624843151429985,-4.588339916485538,91.36206140517632,22.551357516011194,1.904485657916435,7,-1.9549980163574219,-3.6449966430664062,-2.9899978637695312,-5.290000915527344,-0.29999542236328125,3,0.04092782696427344,-1.680023193359375,89.23999786376953,1.2857004456500678,88.87999725341797,-1.756784064665127,88.58999633789062,0.04092782696427344
12970,2013-07-12,89.98999786376953,89.98999786376953,89.37999725341797,89.69000244140625,7590600.0,0.0035686372405330236,3.066732789094886,-2.14283378746594,87.02294395093222,67.04652366141671,-2.4116812138853305,-3.900085370692068,-3.9168395312176756,-7.594387800261416,8.632341750887232,0.6100006103515625,1.7690393654278438,3.4239986419677706,-0.6589829637218401,7.506980247657381,1.3825078391229653,5.465489444812576,-4.22957172392951,100.0,24.546519123051723,2.0414908028448076,7,-2.2449989318847656,-3.93499755859375,-3.734996795654297,-5.4850006103515625,0.45999908447267046,4,0.026336290730552436,3.894675554127851,89.66999816894531,-1.680023193359375,89.23999786376953,1.2857004456500678,88.87999725341797,0.026336290730552436
12971,2013-07-15,90.4000015258789,90.80999755859376,89.76000213623047,89.91000366210938,13343200.0,0.004556102587423672,-1.6582131785566334,1.6333511355255461,85.43456315829285,70.1900483355487,-2.3579212666739977,-4.087259614796494,-4.247126689171068,-7.866105330483421,9.699603287466052,1.0499954223632955,1.794858133671255,3.559502410888669,-0.7845499734672785,7.903554795244617,1.3874762187106882,5.73152860306665,-3.962843910210168,83.26544720763765,5.233171086103695,2.1720261921779755,7,-1.9450035095214844,-3.9350013732910156,-4.505001068115234,-5.670001983642578,-0.6699981689453125,0,0.017699097866309854,3.066732789094886,89.98999786376953,3.894675554127851,89.66999816894531,-1.680023193359375,89.23999786376953,0.017699097866309854
12972,2013-07-16,90.4000015258789,91.66000366210938,90.12999725341795,91.04000091552734,11409200.0,0.0,-1.593213763852392,-1.3061268976255351,83.98390329655886,72.72708973612637,-1.9745527474571531,-3.9121584615304528,-4.184786858776505,-7.729928082682818,10.648257367848437,1.5300064086914205,1.90158732012641,3.321002197265628,-1.260501886465704,7.90250628099696,1.030250155399969,5.611754239131287,-3.1757327204836656,55.78949340928803,-21.84395761560458,2.290752041865665,7,-1.5200004577636719,-3.509998321533203,-4.505001068115234,-5.480003356933594,-1.5999984741210938,1,0.02887168768027526,-1.6582131785566334,90.4000015258789,3.066732789094886,89.98999786376953,3.894675554127851,89.66999816894531,0.02887168768027526
12973,2013-07-17,90.12999725341795,90.97000122070312,89.87999725341797,90.58000183105469,12832200.0,-0.002986772875038679,-1.2947341369590184,0.7031328231171097,75.90759616062508,74.7200440926768,-1.2811873915184009,-3.5260145846878714,-3.8198003511614473,-7.314034449715123,11.538728376404716,1.0900039672851562,2.1566126767025366,2.86249809265135,-1.9010551780818332,7.6260513633845335,0.48072145728475846,5.244274728017942,-2.018581476679884,42.48104126750976,-31.757543930230817,2.381776635366591,7,-0.8399963378906108,-3.2399940490722514,-4.517496109008775,-4.999999999999986,-1.8699951171874858,2,0.006324195186887538,-1.593213763852392,90.4000015258789,-1.6582131785566334,90.4000015258789,3.066732789094886,89.98999786376953,0.006324195186887538
12974,2013-07-18,90.16999816894531,90.9499969482422,90.05999755859375,90.33000183105469,8329300.0,0.0004438135664743825,-3.6841471249599205,0.35556007663223876,79.72507960395298,76.7401115794274,-0.8825571712533957,-3.317918143111598,-3.789798073212765,-7.195574637757389,12.883774890154331,0.8899993896484517,2.3062155178754438,2.6369991302490234,-2.15340765158615,7.427405912084197,0.24179573933143672,5.03220252116661,-1.348864815132984,34.64906556910773,-37.36029964302043,2.3952033909175867,7,-0.3549957275390625,-3.2799949645996094,-4.769998550415039,-5.020000457763672,-1.7599945068359375,3,-0.00687584706418487,-1.2947341369590184,90.12999725341795,-1.593213763852392,90.4000015258789,-1.6582131785566334,90.4000015258789,-0.00687584706418487
12975,2013-07-19,92.2300033569336,92.2699966430664,90.05000305175781,90.23999786376952,12506300.0,0.022845793831875127,1.1449295660442729,-12.437249666221717,95.30581038095912,80.49137137473424,-2.5245385168353778,-4.870779118266711,-5.752162668617331,-9.086405635628381,12.929170748971641,2.2199935913085938,2.481840060293166,4.216504287719729,-0.4244960084065639,8.857504583846023,1.8960041396565828,6.537004435782876,-2.841095941461859,98.40663849965044,23.956984887339033,2.3205001480631466,7,-1.9150047302246094,-5.035003662109375,-6.910003662109375,-7.080005645751953,-4.700004577636719,4,-0.031009438428439062,-3.6841471249599205,90.16999816894531,-1.2947341369590184,90.12999725341795,-1.593213763852392,90.4000015258789,-0.031009438428439062
12976,2013-07-22,92.27999877929688,92.55999755859376,91.61000061035156,92.08000183105469,9916200.0,0.0005420733009169343,1.5000100387495172,0.10050070159565015,94.77018130376673,84.33497960605642,-2.2306371066236466,-4.432923269659028,-5.691929732882983,-8.97431992704017,13.023139962326926,0.9499969482422017,2.7353364970600893,3.8124996185302678,-0.6175554660981675,8.242554703158703,1.5974720762160501,6.027527160844485,-2.3148735183062,89.5522855442913,13.17752467678406,2.215027542314217,7,-1.595001220703125,-4.939998626708984,-7.029998779296875,-7.130001068115234,-6.1100006103515625,0,-0.019830969389492803,1.1449295660442729,92.2300033569336,-3.6841471249599205,90.16999816894531,-1.2947341369590184,90.12999725341795,-0.019830969389492803
12977,2013-07-23,92.41999816894531,92.86000061035156,92.11000061035156,92.38999938964844,8467700.0,0.0015171152091502105,-1.5423886618734806,0.14999618524452582,95.77458566702187,87.25615538009558,-2.029056680227967,-4.171702401702973,-5.737466440881732,-8.94642552984925,13.912697411569763,0.75,2.8731797975445943,3.5619991302490206,-0.8128751476663609,7.936873408164402,1.3745619912913298,5.749436269206711,-2.3699951171875,85.2348340352539,4.825222088246761,2.187437138957691,7,-1.4899978637695312,-4.929996490478516,-7.1699981689453125,-7.270000457763672,-5.8899993896484375,1,-0.029106198499315727,1.5000100387495172,92.27999877929688,1.1449295660442729,92.2300033569336,-3.6841471249599205,90.16999816894531,-0.029106198499315727
12978,2013-07-24,92.36000061035156,92.66000366210938,91.75,92.6500015258789,6846300.0,-0.0006491837241121567,4.870893116432456,-9.66709053916582,94.71151377324558,88.07068636615058,-1.6538660288153721,-3.7519713942564294,-5.584657056487288,-8.726599135681084,14.918512579734312,0.910003662109375,2.978362871860668,3.151501464843747,-1.1628243421015867,7.465827271789081,0.9943385613710802,5.308664368316414,-1.7479980468749972,82.20639023436651,-1.3379140066626718,2.157162903472666,7,-1.2400016784667969,-4.869998931884766,-6.9375,-7.210002899169922,-5.790000915527344,2,-0.03854479791108567,-1.5423886618734806,92.41999816894531,1.5000100387495172,92.27999877929688,1.1449295660442729,92.2300033569336,-0.03854479791108567
12979,2013-07-25,92.56999969482422,92.75,91.75,92.0,7368000.0,0.0022737016358260753,1.1505369287185083,-1.9655099839520138,93.84325012169998,88.82849816290255,-1.5748518597669943,-3.712856625224873,-5.733597088832738,-8.781909210602947,16.420687191985074,1.0,3.1150123035244235,3.082500457763672,-1.3478922071317072,7.512893122659051,0.8673041253159823,5.297696790211361,-1.508397521972654,89.67967375486,7.826547515980366,2.21519633244769,7,-1.2599983215332031,-5.079998016357422,-7.13749885559082,-7.420001983642578,-6.159996032714844,3,-0.046559334263827745,4.870893116432456,92.36000061035156,-1.5423886618734806,92.41999816894531,1.5000100387495172,92.27999877929688,-0.046559334263827745
12980,2013-07-26,92.83000183105469,92.93000030517578,91.6500015258789,92.31999969482422,8663700.0,0.0028087084053971534,2.6056350135932345,0.8947410689189008,93.26528133728998,89.6985779605689,-1.5529423900070753,-3.679505166733449,-5.94985936811932,-8.891484999781,17.749283033969967,1.279998779296875,3.1348417556127686,3.0365024566650334,-1.4313922753283208,7.504397188658388,0.8025550906683634,5.270449822661703,-1.4087199707031175,92.4243562696876,10.945281025140517,2.233947365996677,7,-1.4250030517578125,-5.305000305175781,-7.275001525878906,-7.680004119873047,-6.410003662109375,4,-0.04761389725047571,1.1505369287185083,92.56999969482422,4.870893116432456,92.36000061035156,-1.5423886618734806,92.41999816894531,-0.04761389725047571
12981,2013-07-29,93.20999908447266,93.38999938964844,92.61000061035156,92.62999725341795,7925000.0,0.004093474587122614,-1.516144910415436,1.1372537286639919,93.38674413271131,90.74333805347472,-1.6678118114841851,-3.6687231031263963,-6.274674058496146,-9.113007884296223,19.646702258617633,0.779998779296875,2.9789509600428516,3.048999786376953,-1.2630110941545354,7.361010666908442,0.8929943461112089,5.205005226642697,-1.55999755859375,89.6551421743801,9.270420256990818,2.156005440265742,7,-1.5750007629394531,-5.2649993896484375,-8.027498245239258,-7.595001220703125,-6.30999755859375,0,-0.06093767150483731,2.6056350135932345,92.83000183105469,1.1505369287185083,92.56999969482422,4.870893116432456,92.36000061035156,-0.06093767150483731
12982,2013-07-30,93.16999816894531,93.97000122070312,93.0199966430664,93.47000122070312,8863000.0,-0.00042914833086837856,-2.1666497126290625,-0.5172450080239804,92.07703881837627,92.53994279322487,-1.3338324013117102,-3.2819048911647712,-6.199449898978287,-8.918904523431351,21.960449199186684,0.9500045776367188,2.8223174404139115,2.6819988250732365,-1.492266893580421,6.856264543726894,0.5948659657464077,4.769131684400065,-1.5199966430664062,65.51710530210104,-12.73583858897966,2.087132859326828,7,-1.1599960327148438,-4.779998779296875,-7.987497329711914,-7.319999694824219,-6.129997253417969,1,-0.07513148156670446,-1.516144910415436,93.20999908447266,2.6056350135932345,92.83000183105469,1.1505369287185083,92.56999969482422,-0.07513148156670446
12983,2013-07-31,93.5,94.41999816894531,93.19000244140624,93.2300033569336,11365700.0,0.0035419323552663418,-6.028577656675259,-0.8999796551548751,91.9036727879797,93.89311981367229,-1.2689737500991498,-3.2318049111393634,-6.487088762184072,-9.098346070558605,24.471736860578027,1.25,2.712876195054548,2.6655006408691406,-1.2838238681481329,6.614825149886414,0.6908383863604968,4.6401628953777845,-1.3859985351562472,66.7870294627192,-9.402553288676842,1.9746622545086394,7,-1.2649993896484375,-4.020000457763672,-8.317499160766602,-7.650001525878906,-6.339996337890625,2,-0.07454546760110292,-2.1666497126290625,93.16999816894531,-1.516144910415436,93.20999908447266,2.6056350135932345,92.83000183105469,-0.07454546760110292
12984,2013-08-01,93.7699966430664,94.4000015258789,93.6999969482422,94.16000366210938,11098600.0,0.0028876646317261834,-1.6414947674503175,-1.4444884003503913,91.81410626453693,93.50515268962536,-1.0891429441624325,-3.110768827754427,-6.729409427503413,-9.218675681831229,27.044212246807085,0.9000015258789062,2.666548328846929,2.5859973907470675,-1.0795375443960324,6.251532325890167,0.7532299231755104,4.4187648583186245,-1.1947958374023386,76.53421250506102,3.21783436878448,1.8327674675715522,8,-0.7549972534179688,-3.80999755859375,-8.587495803833008,-7.9199981689453125,-6.209999084472656,3,-0.07678358969819343,-6.028577656675259,93.5,-2.1666497126290625,93.16999816894531,-1.516144910415436,93.20999908447266,-0.07678358969819343
12985,2013-08-02,94.38999938964844,94.38999938964844,93.4499969482422,93.55999755859376,8503100.0,0.006611952317136849,1.2650611269417802,-2.128171521352103,92.17753733642354,93.21708113769836,-1.531591945446607,-3.3911298075618106,-7.309770250347697,-9.685802641509511,29.235173226742084,0.9400024414062358,2.7924817568765263,2.880000305175784,-0.7033542373493447,6.463354847700913,1.0883230339132268,4.671677576438341,-1.4458391113281266,98.34260664306188,25.198924211108817,1.7916772712625608,8,-1.3549995422363281,-4.430000305175781,-9.002498626708984,-8.540000915527344,-5.8600006103515625,4,-0.08454280939866399,-1.6414947674503175,93.7699966430664,-6.028577656675259,93.5,-2.1666497126290625,93.16999816894531,-0.08454280939866399
12986,2013-08-05,93.8000030517578,94.3000030517578,93.43000030517578,94.0500030517578,7192400.0,-0.006250623389190801,1.320007324218712,-0.30120415479364426,81.95490339206877,91.6815608849258,-0.7859606181873602,-2.5200016737581876,-6.645873065746912,-8.94464970767784,30.8661631967089,0.9599990844726562,2.9060766895668166,2.02950363159178,-1.414867369729393,5.473874632912953,0.3073181309311934,3.751689132252366,-0.5606751953124842,55.71468275377144,-18.813532917310923,1.7221855006605864,8,-0.7650032043456889,-3.840003967285142,-8.287502288818345,-7.770004272460923,-4.5699996948242045,0,-0.0786780878753307,1.2650611269417802,94.38999938964844,-1.6414947674503175,93.7699966430664,-6.028577656675259,93.5,-0.0786780878753307
12987,2013-08-06,93.80999755859376,93.94000244140624,93.5,93.87999725341795,6415000.0,0.00010655124211944589,3.6313591648268835,0.2799987792967613,86.3637117530603,90.75402732712742,-0.6459802324456376,-2.257456511113716,-6.567754143907933,-8.810676788092167,32.53344399073233,0.4400024414062358,2.697022884503241,1.7929981231689567,-1.4818450568530181,5.0678413031909315,0.15557653315796927,3.430419713179944,-0.37999725341798296,50.406282176929864,-27.011777020875158,1.637421590010986,8,-0.7749977111816548,-3.849998474121108,-8.722496032714858,-7.754997253417983,-4.7999954223632955,1,-0.07365948419728796,1.320007324218712,93.8000030517578,1.2650611269417802,94.38999938964844,-1.6414947674503175,93.7699966430664,-0.07365948419728796
12988,2013-08-07,93.66000366210938,94.02999877929688,93.47000122070312,93.5999984741211,9056900.0,-0.0015989116340260345,-2.4999880790596762,-0.8572207084472145,83.75258249217836,89.63284203495834,-0.3265259011680115,-1.8544258827613476,-6.355041040091763,-8.517563193360616,34.0764638217574,0.55999755859375,2.5243359453540677,1.422003936767581,-1.6543145192104305,4.498322392745592,-0.11615529122141766,2.9601631647565796,0.7599945068359375,23.71165644171779,-56.674355604307664,1.5381592279890035,8,-0.6250038146972656,-3.400005340576172,-8.572502136230469,-7.605003356933594,-5.090003967285156,2,-0.07068121383450454,3.6313591648268835,93.80999755859376,1.320007324218712,93.8000030517578,1.2650611269417802,94.38999938964844,-0.07068121383450454
12989,2013-08-08,93.33999633789062,94.37000274658205,92.70999908447266,94.2699966430664,11090000.0,-0.003416691348563483,1.9380270469168324,-15.498664971392245,66.18072624144999,86.62344702430946,0.12761152354572403,-1.3126756715435874,-5.911553591579548,-8.048776423950954,35.08001599684623,1.6600036621093892,2.319736282536553,0.9184967041015568,-1.9431944637117198,3.7801878719148334,-0.5123488798050886,2.349342288008202,1.0610018920898483,37.49982970104586,-38.92927363988618,1.4308455839066387,8,0.1750030517578125,-3.079998016357422,-8.252494812011719,-7.284996032714844,-4.30999755859375,3,-0.06620948058975373,-2.4999880790596762,93.66000366210938,3.6313591648268835,93.80999755859376,1.320007324218712,93.8000030517578,-0.06620948058975373
12990,2013-08-09,92.36000061035156,93.38999938964844,91.77999877929688,93.38999938964844,12135800.0,-0.010499204692396624,2.126218482415336,1.107525205706457,50.917455273399206,81.90463715105255,1.1554324378633396,-0.1539126845604386,-4.827880258165635,-6.924987846419867,35.71771331604003,1.6100006103515625,2.109340896693766,-0.17999916076659872,-2.804170137066194,2.4441718155329966,-1.4920846489163893,1.1320863273831918,2.010002136230483,22.39385878866597,-50.211682700052535,1.3120854881497948,8,0.7399978637695312,-1.69000244140625,-7.295000076293945,-6.305000305175781,-3.3000030517578125,4,-0.051970582720197944,1.9380270469168324,93.33999633789062,-2.4999880790596762,93.66000366210938,3.6313591648268835,93.80999755859376,-0.051970582720197944
12991,2013-08-12,92.0,92.7699966430664,91.75,92.08000183105469,11012300.0,-0.003897797834263028,-2.5172186998500434,0.07767177268821665,45.41485370842973,76.71994991661406,1.4815448888023468,0.3500489920270411,-4.307897114361623,-6.431248517922782,35.91886738261702,1.0199966430664062,1.924256122965403,-0.6199996948242159,-3.0606124627199023,1.8206130730714705,-1.840306078772059,0.6003066891236273,2.3700027465820455,9.541974729841042,-58.92694722426975,1.2203063839478407,8,1.0849990844726562,-0.8050003051757812,-6.82750129699707,-5.944999694824219,-2.089996337890625,0,-0.0377174045728601,2.126218482415336,92.36000061035156,1.9380270469168324,93.33999633789062,-2.4999880790596762,93.66000366210938,-0.0377174045728601
12992,2013-08-13,93.01000213623048,93.3499984741211,91.76000213623048,91.88999938964844,10099800.0,0.010978284089461665,-1.3043471049707531,-13.999713904253468,55.877057559941946,72.71699266905429,0.4989282201460412,-0.47894872070710903,-5.159967969628795,-7.293255618376293,35.858583024020135,1.5899963378906108,1.768227490820692,0.2595024108886861,-1.9494225773901803,2.4684273991675525,-0.8449600832507542,1.3639649050281264,1.1504003906249949,48.09163417382799,-17.869608179157872,1.1044624941394348,8,0.06499862670897016,-1.6200027465820455,-6.850002288818374,-6.955001831054702,-2.940002441406264,1,-0.04064077725490611,-2.5172186998500434,92.0,2.126218482415336,92.36000061035156,1.9380270469168324,93.33999633789062,-0.04064077725490611
12993,2013-08-14,90.6999969482422,92.9499969482422,90.51000213623048,92.79000091552734,12716800.0,-0.02483609434397005,1.024895293510548,-1.8660703946158042,37.74571808827124,66.70939398280255,2.648502491083377,1.9773275392126806,-2.6959526103462537,-4.85884143760272,35.57111955301225,2.5,1.5131925372690205,-2.079002761840812,-4.156359081233958,-0.0016464424476652084,-3.117680921537385,-1.0403246021442385,3.2675733764648385,4.9221446106044615,-55.6413495997391,1.03867815969657,8,1.7500038146972514,0.9150009155273295,-4.25499534606935,-4.6449966430664205,-1.0199966430664205,2,-0.018632798995309008,-1.3043471049707531,93.01000213623048,-2.5172186998500434,92.0,2.126218482415336,92.36000061035156,-0.018632798995309008
12994,2013-08-15,89.55000305175781,90.41000366210938,89.08999633789062,90.31999969482422,12010700.0,-0.01267909520593069,1.7789493972807362,0.3684187471024808,30.75115605176552,59.88424050672945,3.5055890257796847,3.244856898603544,-1.3885963481820625,-3.588904692132232,35.35235403805682,1.6100006103515767,1.2409768983868332,-3.1979969024658175,-5.4504110342356,-0.9455827706960349,-4.324203968350716,-2.071789836580919,4.071810454101566,10.697822962686965,-43.94206980822947,1.1262070658848926,8,2.1799964904785156,2.1599960327148438,-2.905000686645508,-3.4950027465820312,-0.4600067138671875,3,-0.010943644037255673,1.024895293510548,90.6999969482422,-1.3043471049707531,93.01000213623048,-2.5172186998500434,92.0,-0.010943644037255673
12995,2013-08-16,89.37000274658203,89.80000305175781,88.7699966430664,89.12999725341797,14100700.0,-0.0020100535906374395,-1.1458316776603354,-0.31169680455784,26.92307692307716,53.769593121285936,3.239260239325418,3.372517889854336,-1.0752263646125044,-3.307472082239883,34.54404795280494,1.0300064086914062,0.9241031419695389,-3.234997177124029,-5.942960841468704,-0.5270335127793544,-4.5889790092963665,-1.8810153449516918,3.7079926991210925,13.10056470823408,-35.577153128212956,1.353981832172338,8,2.1999969482421875,2.224994659423828,-2.500001907348633,-3.31500244140625,-1.1500015258789062,4,-0.003804452913012346,1.7789493972807362,89.55000305175781,1.024895293510548,90.6999969482422,-1.3043471049707531,93.01000213623048,-0.003804452913012346
12996,2013-08-19,90.4499969482422,91.25,89.3499984741211,89.47000122070312,8687000.0,0.01208452689346573,-2.1147534832528705,4.083222073876339,35.470056209815425,48.11474250536984,1.826131463255109,2.2644969775177373,-2.021058679111775,-4.285430278023071,33.31450435341433,1.9000015258789062,0.5910736452538288,-2.063502883911113,-4.936353512248587,0.8093477444263613,-3.499928198079857,-0.6270775697423687,2.0248786650917765,36.681214705735684,-9.458861662277073,1.4364253141687389,8,1.120002746582017,1.1450004577636577,-3.5499973297119283,-4.3949966430664205,-3.369995117187514,0,-0.015367600182936925,-1.1458316776603354,89.37000274658203,1.7789493972807362,89.55000305175781,1.024895293510548,90.6999969482422,-0.015367600182936925
12997,2013-08-20,89.7300033569336,91.6500015258789,89.7300033569336,90.5500030517578,8559200.0,-0.007960128420132606,-3.682924106104448,-0.8367380303619819,30.66663849652865,42.21630428363099,2.130566754108827,2.9224663202911074,-1.1799180457136345,-3.470703011539541,31.983324430965197,1.9199981689453125,0.1497822037529346,-2.6489967346191463,-5.7805120040464,0.4825185348081078,-4.2147543693327805,-1.0832390999055121,2.226189200562928,22.966666119102428,-19.712326530135513,1.5657576347136302,8,1.839996337890625,1.8649940490722656,-2.2700042724609375,-3.265003204345703,-2.660003662109375,1,0.002006021380159373,-2.1147534832528705,90.4499969482422,-1.1458316776603354,89.37000274658203,1.7789493972807362,89.55000305175781,0.002006021380159373
12998,2013-08-21,88.80000305175781,89.62999725341797,88.68000030517578,89.47000122070312,7940700.0,-0.010364429626469218,-1.0878969784365673,0.8170712418239984,26.128709076211535,37.76608015416005,2.5688157299249497,3.7651256333006273,-0.12257262756486398,-2.456802066466196,30.86527303290989,1.0500030517578125,-0.2700515585447363,-3.4009971618652344,-6.918039045168882,0.11604472143841349,-5.159518103517058,-1.6424762202134104,2.8499984741210938,4.040494857225059,-32.93682758971046,1.758520941651823,8,2.234996795654297,2.7499961853027344,-0.9150009155273438,-1.9099998474121094,-2.0699996948242188,2,0.014301763506991971,-3.682924106104448,89.7300033569336,-2.1147534832528705,90.4499969482422,-1.1458316776603354,89.37000274658203,0.014301763506991971
12999,2013-08-22,88.26000213623047,89.02999877929688,88.12000274658203,88.76000213623047,7191900.0,-0.006081091182086995,-1.3333268124731015,0.7462706962126215,20.329091243461235,34.367373039722494,2.584194757928387,4.17998663702582,0.5717502961008023,-1.8473238812929793,29.7768901346239,0.9099960327148438,-0.7603477051453353,-3.7254981994628906,-7.651713021144516,0.2007166222187351,-5.688605610303696,-1.7623907886220849,3.3899993896484375,3.965989746781821,-24.20602528372168,1.9631074108408106,8,2.4749984741210938,3.009998321533203,-0.1700000762939453,-1.3699989318847656,-1.5699996948242188,3,0.016088807325809196,-1.0878969784365673,88.80000305175781,-3.682924106104448,89.7300033569336,-2.1147534832528705,90.4499969482422,0.016088807325809196
13000,2013-08-23,88.41000366210938,88.44000244140625,87.20999908447266,87.93000030517578,7714900.0,0.0016995413805607207,3.555560265050368,-0.9600067138671875,22.75021214225137,31.849079532369334,2.028255102121335,3.8808445172553547,0.5432770400887819,-1.9163708629440777,28.740174115999306,1.2300033569335938,-1.2671452086414376,-3.354496765136716,-7.567664042786589,0.8586705125131573,-5.46108040396166,-1.2479131263117722,2.6045980834961,27.027115265653993,2.242438208979788,2.1065836388249397,8,1.8699951171875,2.4049949645996094,-0.05750083923339844,-1.5200004577636719,-0.94000244140625,4,0.007691354457806554,-1.3333268124731015,88.26000213623047,-1.0878969784365673,88.80000305175781,-3.682924106104448,89.7300033569336,0.007691354457806554
13001,2013-08-26,87.52999877929688,88.4800033569336,87.38999938964844,88.36000061035156,6724500.0,-0.009953679972413032,1.0373766470823114,-1.7291583883016768,20.8178346405888,27.953610319107877,2.46693388884529,4.546606586241836,1.5370901088062112,-0.9651356487568421,27.399783783551808,1.0900039672851562,-1.6666110929444926,-3.9505016326904325,-8.505305125708261,0.6043018603273964,-6.227903379199347,-1.673099886181518,2.7236824340820363,7.207196370884597,-13.744293102764471,2.277401746508917,8,2.549999237060547,3.2849998474121094,1.2250003814697266,-0.33499908447265625,-0.23999786376953125,0,0.007883039541061398,3.555560265050368,88.41000366210938,-1.3333268124731015,88.26000213623047,-1.0878969784365673,88.80000305175781,0.007883039541061398
13002,2013-08-27,86.16999816894531,87.08000183105469,85.95999908447266,86.97000122070312,9941200.0,-0.015537537179461713,1.196074618157883,0.9638569721481753,18.713430537461306,25.83891170235122,3.078368023524746,5.6447028282511695,2.9742309608139976,0.4648179890416628,25.9948589155064,1.5699996948242188,-2.0012582295263,-4.9605022430419865,-10.016850977426358,0.09584649134238532,-7.4886766102341795,-2.4323278758497935,3.4749466186523534,5.722048753310577,-14.265608394374546,2.5281743671921864,8,2.6350021362304688,4.020000457763672,2.842500686645508,1.1700019836425781,0.410003662109375,1,0.01056056262558136,1.0373766470823114,87.52999877929688,3.555560265050368,88.41000366210938,-1.3333268124731015,88.26000213623047,0.01056056262558136
13003,2013-08-28,86.52999877929688,86.91000366210938,85.87999725341797,86.36000061035156,8829200.0,0.0041777952651889105,1.2150486472296511,-0.21249690057029508,21.648623341511296,24.82751917898964,2.3072830271752878,4.991679679372737,2.6736105047173737,0.19242342225936682,24.321249504684964,1.0300064086914062,-2.305713279254519,-4.252001571655271,-9.574499760556904,1.0704966172463628,-6.913250666106094,-1.5907524772044468,2.377956867675792,20.634959079822803,2.744228136205585,2.6612490944508185,8,2.2350006103515625,3.6199989318847656,2.680002212524414,0.9600028991699219,0.779998779296875,2,0.00624062086149646,1.196074618157883,86.16999816894531,1.0373766470823114,87.52999877929688,3.555560265050368,88.41000366210938,0.00624062086149646
13004,2013-08-29,86.56999969482422,87.13999938964844,85.98999786376953,86.41000366210938,5768800.0,0.0004622780086864786,-1.2999855042609842,0.9411632708015438,23.84823362626456,24.48586992378824,2.011662480999746,4.621566136588541,2.7430357293740997,0.2346040799007767,22.48364142367957,1.1500015258789062,-2.7946821336828123,-3.8520008087158146,-9.29613851520709,1.592136897775461,-6.57406966196146,-1.1299319554701697,1.7323642734375113,26.538493139429793,8.836617222848936,2.722068853245641,8,2.1949996948242188,3.579998016357422,2.7350006103515625,0.9200019836425781,0.01999664306640625,3,0.0018482576258913586,1.2150486472296511,86.52999877929688,1.196074618157883,86.16999816894531,1.0373766470823114,87.52999877929688,0.0018482576258913586
13005,2013-08-30,86.41000366210938,86.77999877929688,85.8499984741211,86.77999877929688,7471300.0,-0.0018481694961171025,4.027095018145826,-2.3125268227552334,24.287033813604182,23.243311879764768,1.9083058469588252,4.377504657888181,3.0850677387524,0.46870206586044105,20.895860760499982,0.9300003051757812,-2.9981373316593363,-3.612997055053711,-9.002081635052477,1.776087524945055,-6.307539345053087,-0.9184547650543351,1.4078869631836,21.292933395219308,2.4531799632126585,2.6945422899993825,8,2.339996337890625,3.724994659423828,2.9899978637695312,1.0799980163574219,-0.8000030517578125,4,0.0032403514342131956,-1.2999855042609842,86.56999969482422,1.2150486472296511,86.52999877929688,1.196074618157883,86.16999816894531,0.0032403514342131956
13006,2013-09-03,86.41999816894531,87.30000305175781,86.02999877929688,86.88999938964844,7590500.0,0.00011566377053995325,-1.0320068359375,1.2702903332233586,16.615945686681243,21.682123789781723,1.4153813022108466,3.9908849735410428,3.2422807258112414,0.5288297341593591,19.077402956292907,1.2700042724609375,-3.048844927232821,-3.2340023040771513,-8.544235959809043,2.076231351654741,-5.889119131943104,-0.5788854762111981,1.004314026113292,39.310199679040274,23.1721493632842,2.6551168278659474,9,1.3199996948242188,3.7150001525878906,3.045001983642578,1.1050033569335938,-0.45999908447265625,1,0.012150000856342658,4.027095018145826,86.41000366210938,-1.2999855042609842,86.56999969482422,1.2150486472296511,86.52999877929688,0.012150000856342658
13007,2013-09-04,86.9000015258789,87.25,86.25,86.45999908447266,8458800.0,0.005554308807033559,-1.3255797448590336,-0.9361729757807935,26.368145512930653,21.708727838306068,0.5495130314862422,3.1269809372817434,2.8930544132165608,0.11574546940948949,17.160673432745725,1.0,-3.052824441949298,-2.408499145507818,-7.47371713717375,2.656718846158114,-4.941108141340777,0.12410985032514077,-1.0500030517578125,72.41377495988004,52.590902415592964,2.5326089958329647,9,0.5399971008300781,3.234996795654297,2.8899974822998047,0.8549995422363281,0.8799972534179688,2,0.00448791004373339,-1.0320068359375,86.41999816894531,4.027095018145826,86.41000366210938,-1.2999855042609842,86.56999969482422,0.00448791004373339
13008,2013-09-05,87.04000091552734,87.16999816894531,86.62000274658203,87.0,5647900.0,0.0016110401287707798,2.6666920983698277,0.09091066722152864,32.1478997433352,23.02192878273651,0.14930351069455128,2.598842440322983,2.864299219656573,0.06060478109959888,15.087257311843649,0.5499954223632812,-3.222644290922645,-1.9374996185302678,-6.658947862795031,2.783948625734496,-4.29822374066265,0.42322450360211405,-1.1620024108886753,82.06887479940018,58.56810789022988,2.360724122132384,9,0.125,3.0949974060058594,3.1599998474121094,1.0050010681152344,2.4099960327148438,3,-0.0052849158965323495,-1.3255797448590336,86.9000015258789,-1.0320068359375,86.41999816894531,4.027095018145826,86.41000366210938,-0.0052849158965323495
13009,2013-09-06,87.16000366210938,87.91999816894531,86.0,87.22000122070312,10034900.0,0.0013787080114864292,1.6301498714491753,-1.4999046347510967,34.14633345410489,24.288164484053567,-0.15996520675697923,2.0997673902218423,2.806358554975219,-0.0006031726210267152,13.697098195536,1.9199981689453125,-3.2934694571021907,-1.5084972381591797,-5.818819219122489,2.801824742804129,-3.6636582286408412,0.6466637523224819,-1.254565127563481,63.28528411205997,36.87984844909296,2.1551609904816553,9,0.00499725341796875,2.964996337890625,3.6974964141845703,1.1099967956542969,2.6399993896484375,4,0.0017209028244864477,2.6666920983698277,87.04000091552734,-1.3255797448590336,86.9000015258789,-1.0320068359375,86.41999816894531,0.0017209028244864477
13010,2013-09-09,87.55999755859375,87.5999984741211,87.01000213623047,87.38999938964844,6819700.0,0.004589190909571439,3.719970703125,-2.8334181078331637,27.027007357703695,24.978072563733,-0.774678036862511,1.393159276180711,2.4833808686561554,-0.3462243086937633,13.33657714896727,0.589996337890625,-3.2238135115816817,-0.8685031890869084,-4.83412564867902,3.0971192705052033,-2.851314418882964,1.1143080407091475,-1.5739766386718799,81.24995032941533,53.82506718204449,1.9828112297960567,9,-0.6749992370605469,2.5600013732910156,3.927501678466797,0.7100028991699219,2.3700027465820312,0,-0.011078132112258388,1.6301498714491753,87.16000366210938,2.6666920983698277,87.04000091552734,-1.3255797448590336,86.9000015258789,-0.011078132112258388
13011,2013-09-10,88.52999877929688,88.58000183105469,87.8499984741211,88.13999938964844,8658700.0,0.011078132112258388,1.9795721358951204,2.2941387667175297,40.82565436047834,27.434986321846004,-1.7745217603488612,0.15796400987241555,1.6306574482098029,-1.244163889633569,12.78433751572178,1.0200042724609375,-3.0203712741715663,0.27499809265137287,-3.3189124473307032,3.868908632633449,-1.5219571773396723,2.071953362642418,-2.529998779296875,98.06189859418156,67.178434282792,1.796955269991039,9,-1.3149986267089844,1.5800018310546875,2.967500686645508,-0.2599983215332031,2.5800018310546875,1,-0.03298314931896473,3.719970703125,87.55999755859375,1.6301498714491753,87.16000366210938,2.6666920983698277,87.04000091552734,-0.03298314931896473
13012,2013-09-11,89.2300033569336,89.2699966430664,88.13999938964844,88.62999725341797,8098100.0,0.007906976022690415,2.323557131316758,1.5384795962283344,53.407289632616546,30.963727020857696,-2.229246288729655,-0.8851295830486379,1.033659708340977,-1.8882216768816562,11.93304696216254,1.1299972534179688,-2.8541830623486533,1.1640026092529325,-1.7005939357779312,4.028599154283796,-0.2682956632624922,2.5963008817683573,-3.0752032470703057,98.7769624712731,61.83369542620645,1.4322982725154316,9,-1.6700057983398438,0.8799972534179688,2.267496109008789,-0.9600028991699219,2.7399978637695312,2,-0.03664691414815291,1.9795721358951204,88.52999877929688,3.719970703125,87.55999755859375,1.6301498714491753,87.16000366210938,-0.03664691414815291
13013,2013-09-12,89.01000213623047,89.56999969482422,88.87999725341797,89.30000305175781,7938500.0,-0.00246555208367627,-1.5090510604652454,-0.4833299425258125,56.26042831559936,34.565081986339344,-1.8108964537206163,-0.8413675870867507,1.3581693078203472,-1.618413873201689,12.428765337702771,0.69000244140625,-2.564853800054948,1.028501129150385,-1.5988243871691878,3.6558266454699577,-0.28516162900939435,2.3421638873101642,-2.605986303710935,84.31379253601523,41.414610541568265,1.3136627581597855,9,-1.3000030517578125,1.0999984741210938,2.487497329711914,-0.7400016784667969,2.619995117187486,3,-0.01381870944178909,2.323557131316758,89.2300033569336,1.9795721358951204,88.52999877929688,3.719970703125,87.55999755859375,-0.01381870944178909
13014,2013-09-13,88.56999969482422,89.25,88.19999694824219,89.12999725341797,7738600.0,-0.004943292111518227,1.624997615823304,1.9310199679040279,51.273852463696635,37.563617391905176,-1.18161904234708,-0.5044103620665226,1.8929520636519612,-1.1405573495260342,12.495869569607596,1.0500030517578125,-2.0885194664619746,0.6374988555908203,-1.9017342948611287,3.1767320060427693,-0.6321177196351471,1.9071154308167877,-1.849385476074218,60.93746274706149,15.368364702915684,1.2696165752259723,9,-0.7849998474121094,1.5400009155273438,3.0774993896484375,-0.2999992370605469,2.629997253417983,4,0.009935613147229017,-1.5090510604652454,89.01000213623047,2.323557131316758,89.2300033569336,1.9795721358951204,88.52999877929688,0.009935613147229017
13015,2013-09-16,89.02999877929688,89.56999969482422,88.83000183105469,89.43000030517578,7563700.0,0.00519362183648675,1.1764633284340675,0.714291553133515,62.79863347923791,42.69502714663369,-1.3755410992300199,-1.0447527491206614,1.4998932260246534,-1.5427180387106318,12.420471886733374,1.0,-1.6419739148770134,1.1144981384277344,-1.3885067325058174,3.617503009361286,-0.1370042970390415,2.3660005738945102,-2.0244460129394497,68.60462021610688,17.43187865171633,1.2515024354667772,9,-1.2449989318847656,0.5900001525878906,2.8575000762939453,-0.7599983215332031,3.3300018310546875,0,0.008648818185090112,1.624997615823304,88.56999969482422,-1.5090510604652454,89.01000213623047,2.323557131316758,89.2300033569336,0.008648818185090112
13016,2013-09-17,89.05999755859375,89.22000122070312,88.58000183105469,89.05000305175781,6291100.0,0.00033695136143085946,2.878762657788875,-0.024986171775162602,81.8984566050701,48.86506171242696,-1.1082145949762463,-1.2482231883137018,1.5153523483003966,-1.5273695571452066,12.965087279793597,0.6399993896484375,-1.2339239565807816,1.2139968872070312,-1.059350069017782,3.4873438434318444,0.07732340909463176,2.3506703653194307,-1.7980000993896397,64.33552256006146,7.107326933275942,1.1366734781124033,9,-1.2749977111816406,0.5400009155273438,2.825000762939453,-0.7899971008300781,3.0400009155273438,1,0.009768726369093539,1.1764633284340675,89.02999877929688,1.624997615823304,88.56999969482422,-1.5090510604652454,89.01000213623047,0.009768726369093539
13017,2013-09-18,89.91000366210938,89.91000366210938,88.30000305175781,88.91000366210938,10115500.0,0.009544196348718614,2.220001220703125,100.05496183206107,83.66535862683173,54.58922381059324,-1.6610249548766518,-2.196677490820349,0.7122695083674557,-2.325028590916446,13.440939753193625,1.6100006103515625,-0.7762373292503781,2.0550029754638643,-0.25094026308116213,4.360946214008891,0.902031356191344,3.2079745947363847,-2.417205979343251,100.0,36.56735781940758,1.1529716192725157,9,-1.9550018310546875,-0.31000518798828125,2.2299957275390625,-1.6400032043457031,2.4399948120117188,2,0.013346645527364087,2.878762657788875,89.05999755859375,1.1764633284340675,89.02999877929688,1.624997615823304,88.56999969482422,0.013346645527364087
13018,2013-09-19,90.06999969482422,90.1999969482422,89.79000091552734,90.05000305175781,6721000.0,0.0017795131375606399,1.9286356576471515,0.01999664306640625,84.04669664989387,60.13370861012534,-1.5041984382463482,-2.378602361213126,0.5904176918886748,-2.438560620764946,14.287374653422031,0.40999603271485796,-0.21809401020857422,2.1514991760253963,-0.3274681006573985,4.630466452708191,0.9120155376839989,3.3909828143667937,-2.2871372945369046,93.5001373291009,24.351359457317713,1.239483638341395,9,-1.4650001525878906,-0.6700019836425781,2.1625003814697266,-1.7999992370605469,2.0199966430664062,3,0.02109472113152555,2.220001220703125,89.91000366210938,2.878762657788875,89.05999755859375,1.1764633284340675,89.02999877929688,0.02109472113152555
13019,2013-09-20,89.68000030517578,90.72000122070312,89.68000030517578,90.1999969482422,14708600.0,-0.00432995882058218,-3.0000293440145547,-26.004196871423833,80.44688054533805,66.06925007541804,-0.8036590126611571,-1.9781884477087601,1.000953605988812,-1.9983048662522123,14.923996864670713,1.0400009155273438,0.15528029698641888,1.6904998779296818,-0.9081034921950106,4.289103248054374,0.3911981928673356,2.989801562992028,-1.5587390681747877,57.024723040158385,-17.4266036448878,1.2993016850623487,9,-0.3950004577636719,-0.9300003051757812,2.352499008178711,-1.4099998474121094,2.7099990844726562,4,0.021743944487137012,1.9286356576471515,90.06999969482422,2.220001220703125,89.91000366210938,2.878762657788875,89.05999755859375,0.021743944487137012
13020,2013-09-23,89.08999633789062,89.75,88.80999755859375,89.43000030517578,7376200.0,-0.006578991584270777,-1.0888907726868138,0.6538580043135522,72.43691337128789,69.58161218773022,0.02927778439701001,-1.4067541259537535,1.5947454938107626,-1.3449980171252633,14.718730428374204,0.94000244140625,0.4499959963208511,1.0664962768554744,-1.5727484829064053,3.705741036617354,-0.25312610302546545,2.3861186567364143,-0.552936703497295,32.644375366494955,-44.34144234631961,1.3196223798809428,9,0.34000396728515625,-0.339996337890625,2.630002975463867,-0.8199958801269531,4.0500030517578125,0,0.023683922966491133,-3.0000293440145547,89.68000030517578,1.9286356576471515,90.06999969482422,2.220001220703125,89.91000366210938,0.023683922966491133
13021,2013-09-24,88.22000122070312,89.19999694824219,88.1500015258789,89.0199966430664,7797500.0,-0.00976535136322021,-1.2340451435389224,2.352900258050039,60.41008571631425,70.3597006414744,0.9506459638009375,-0.5084856034824838,2.445279545269017,-0.430965787085853,14.336447527184776,1.0499954223632812,0.7184015663456478,0.16200103759766193,-2.468105036164232,2.792107111359556,-1.1530519992832922,1.477054074478616,2.5,2.7237238574460823,-71.74884569497493,1.3150530368809477,9,1.2150001525878906,0.529998779296875,3.362497329711914,0.049999237060546875,4.569999694824219,1,0.04692812664206669,-1.0888907726868138,89.08999633789062,-3.0000293440145547,89.68000030517578,1.9286356576471515,90.06999969482422,0.04692812664206669
13022,2013-09-25,87.08000183105469,88.47000122070312,87.06999969482422,88.41999816894531,7493200.0,-0.012922232757585861,-1.058824849375624,1.6750050068188105,50.272485653315925,69.69437367899847,1.9596760366755177,0.7411854987913102,3.5521697316623033,0.7374681887720698,13.336846394598478,1.4000015258789062,0.989853448948395,-1.02349853515625,-3.5453378448779915,1.4983407745654915,-2.2844181900171208,0.23742111970462076,3.588599395751956,0.27403101504348754,-70.21228494687963,1.2609196548608703,9,1.8149986267089844,1.6699981689453125,4.502496719360352,1.1899986267089844,5.529998779296875,2,0.057648099879531234,-1.2340451435389224,88.22000122070312,-1.0888907726868138,89.08999633789062,-3.0000293440145547,89.68000030517578,0.057648099879531234
13023,2013-09-26,87.06999969482422,87.69999694824219,86.72000122070312,87.27999877929688,6400600.0,-0.00011486146095718297,-1.1538461538461537,0.1567161629734223,49.37756621372214,69.48367520677908,1.8612827668866032,0.8366109057838287,3.5369681753251143,0.7932202670731954,12.326497963348247,0.9799957275390625,1.0932757131722894,-1.0605007171630803,-3.5222538574900852,1.4012524231639247,-2.2913772873265827,0.17037585300042224,3.4546574707031255,8.749961853027344,-60.05934350229376,1.2308765701634996,9,1.6500015258789062,1.2150001525878906,4.51249885559082,1.2000007629394531,6.300003051757827,3,0.06064084986565965,-1.058824849375624,87.08000183105469,-1.2340451435389224,88.22000122070312,-1.0888907726868138,89.08999633789062,0.06064084986565965
13024,2013-09-27,86.7300033569336,86.94000244140625,86.44000244140625,86.80999755859375,5461100.0,-0.0039048620544652746,1.9411421519129362,0.3809264305177112,44.212039536618406,67.41849810204359,2.1376213517514344,1.2534752597063914,3.846000841595199,1.1638818953137786,11.540610337937263,0.6299972534179688,1.0316756604192108,-1.4084972381591854,-3.849852985018103,1.0328585086997322,-2.629175111588637,-0.1878193647297337,3.566374451904295,8.761363426822296,-56.05877165271292,1.2206778734294557,9,1.8499984741210938,1.5549964904785156,4.562496185302734,1.5399971008300781,6.299995422363281,4,0.061800908261218535,-1.1538461538461537,87.06999969482422,-1.058824849375624,87.08000183105469,-1.2340451435389224,88.22000122070312,0.061800908261218535
13025,2013-09-30,86.69000244140625,86.94999694824219,86.1500015258789,86.33000183105469,7962300.0,-0.000461211967935915,-1.2222057389903784,-4.5003338102050545,35.2564525791977,62.23605321027999,2.0235890953312037,1.3866213240995506,3.7875245828215895,1.2357445134407214,10.70007023354402,0.7999954223632812,0.9560486486836766,-1.4624980926513729,-3.865021337777094,0.9400251524743481,-2.6637597152142263,-0.26123647008851947,3.297865338037113,17.704974622844695,-41.137720667463405,1.2012616225628594,9,1.7449989318847656,1.5949974060058594,4.312498092651367,1.5799980163574219,6.119995117187514,0,0.06575149137981406,1.9411421519129362,86.7300033569336,-1.1538461538461537,87.06999969482422,-1.058824849375624,87.08000183105469,0.06575149137981406
13026,2013-10-01,87.47000122070312,87.48999786376953,86.26000213623047,86.58999633789062,6318700.0,0.008997563240629392,1.6739090773389946,2.4444538634340693,36.075931794175354,56.948339117762615,1.1111835131157477,0.7265711483617565,2.914470148699621,0.4974163350128151,10.125868356811942,1.2299957275390625,0.9629384483372405,-0.73499946594238,-3.021190312061705,1.5511913801769452,-1.8780948890020426,0.40809595711728264,2.134079933383788,56.896546054254216,2.9769916122743822,1.143095423059664,10,0.9650001525878906,0.8149986267089844,3.0774974822998047,0.7999992370605469,5.569999694824219,1,0.06482220292462149,-1.2222057389903784,86.69000244140625,1.9411421519129362,86.7300033569336,-1.1538461538461537,87.06999969482422,0.06482220292462149
13027,2013-10-02,87.29000091552734,87.29000091552734,86.44000244140625,87.12999725341797,6383400.0,-0.002057851865368221,9.624737745565517,0.1818213344430573,36.30572010321552,51.64378616813168,0.9839227405102804,0.9879394873868819,2.992891284481516,0.7087236257681298,9.520635897162718,1.029998779296875,0.8417206426805706,-0.9344997406005859,-3.180116410026997,1.3111169288258253,-2.0573080753137987,0.1883085941126268,1.9686722757387685,73.54856493126142,22.50400380345225,1.122808334713207,10,1.1450004577636719,0.9949989318847656,3.1574974060058594,0.9799995422363281,5.400001525878892,2,0.06300836226731721,1.6739090773389946,87.47000122070312,-1.2222057389903784,86.69000244140625,1.9411421519129362,86.7300033569336,0.06300836226731721
13028,2013-10-03,86.58000183105469,87.4000015258789,86.27999877929688,87.19000244140625,7724600.0,-0.008133796277075778,1.1747651921424551,-3.81241655540721,34.80916599593954,46.5729289959763,1.2815751945451836,1.7515104738521359,3.59290080230177,1.4447819355701483,8.926732598779168,1.1200027465820312,0.6005321788342854,-1.6214988708496065,-3.926825853745669,0.6838281120464558,-2.774162362297645,-0.4688353794015683,2.367804193672697,32.089662711517,-16.972199039030585,1.1526634914480323,10,1.3699989318847656,1.7049980163574219,2.9174976348876953,1.6899986267089844,7.470001220703111,3,0.06964655407450016,9.624737745565517,87.29000091552734,1.6739090773389946,87.47000122070312,-1.2222057389903784,86.69000244140625,0.06964655407450016
13029,2013-10-04,87.30999755859375,87.41999816894531,86.55999755859375,86.81999969482422,6050000.0,0.008431458906220879,1.4225400543729383,-0.8032743827700928,37.390005705272344,42.6788281441968,0.2011984193291454,1.089170410719717,2.7523604417300476,0.7274716308821496,9.020146452533318,0.8600006103515625,0.26001031257078466,-0.8990028381347628,-3.191001103404986,1.3929954271354603,-2.0450019707698743,0.24699629450034877,1.358028016248781,86.56710469379854,38.325850651137856,1.1459991326351093,10,0.3650016784667969,0.9750022888183594,2.147500991821289,0.9600028991699219,6.980003356933594,4,0.06940791842218785,1.1747651921424551,86.58000183105469,9.624737745565517,87.29000091552734,1.6739090773389946,87.47000122070312,0.06940791842218785
13030,2013-10-07,86.58999633789062,86.9800033569336,86.29000091552734,86.69999694824219,5705200.0,-0.008246492278503714,1.0596675017080393,-0.22449202024133905,33.555239498145994,39.694956342178095,0.5914817168063848,1.8264168962636518,3.3427894330930883,1.4454023269735217,9.197103676271809,1.0199966430664062,-0.14825665958773016,-1.5705039978027315,-3.959332848415812,0.8183248528103491,-2.7649184231092647,-0.37608957249619834,1.8262268320555393,26.82889007430932,-18.57612206207981,1.194414425306537,10,0.7200050354003906,1.6950035095214844,2.867502212524414,1.6800041198730469,6.970001220703139,0,0.0743735155765124,1.4225400543729383,87.30999755859375,1.1747651921424551,86.58000183105469,9.624737745565517,87.29000091552734,0.0743735155765124
13031,2013-10-08,85.61000061035156,86.73999786376953,85.56999969482422,86.62000274658203,8669800.0,-0.011317655260255854,-1.1467778174411525,9.181786655569427,21.858560318278222,36.53785352717391,1.298908492508005,2.7156711010256203,4.16690347516257,2.420641679418196,10.169811014832106,1.1699981689453125,-0.5720973781163252,-2.4044998168945284,-5.0422057919712415,0.2332061581821847,-3.723352804432892,-1.0856468293561647,2.5796003951878816,2.162213433519051,-34.83586005821298,1.3188529875383577,10,1.0249977111816406,2.5349998474121094,3.832498550415039,2.6599998474121094,7.7299957275390625,1,0.08410228824798782,1.0596675017080393,86.58999633789062,1.4225400543729383,87.30999755859375,1.1747651921424551,86.58000183105469,0.08410228824798782
13032,2013-10-09,85.95999908447266,86.2300033569336,85.5,85.93000030517578,8014200.0,0.004088289587966365,1.5613823749866154,-0.029701698858614775,23.75474036628951,33.69087287745918,0.864211110614832,2.2220572223145894,3.6631659321063665,2.0576548011592166,10.664896441145585,0.7300033569335938,-0.939775369997264,-1.8910011291503963,-4.615431454937394,0.833429196636601,-3.253216292043888,-0.5287859662569048,1.9152497637809631,23.958308498040992,-5.64921528850244,1.3622151628934982,10,0.5349998474121094,2.1500015258789062,2.977499008178711,2.3100013732910156,7.959999084472656,2,0.08236391235994778,-1.1467778174411525,85.61000061035156,1.0596675017080393,86.58999633789062,1.4225400543729383,87.30999755859375,0.08236391235994778
13033,2013-10-10,87.77999877929688,87.77999877929688,86.69999694824219,86.72000122070312,8647900.0,0.021172635111776916,1.0377439972361375,35.33468972533062,39.74079795670354,33.194068257468636,-0.9437268179699458,0.3216765292336419,1.6967673842595445,0.23639533010614855,10.39983553244248,1.8199996948242188,-1.1377023465791893,-0.009501266479489345,-2.678744533359989,2.6597420004010104,-1.3441228999197392,1.3251203669607605,-2.279998779296875,100.0,70.80946367160651,1.3346216334402514,10,-1.1399993896484375,0.3300018310546875,1.0074996948242188,0.6800003051757812,6.6100006103515625,3,0.05593533527443384,1.5613823749866154,85.95999908447266,-1.1467778174411525,85.61000061035156,1.0596675017080393,86.58999633789062,0.05593533527443384
13034,2013-10-11,89.44999694824219,89.4800033569336,88.0199966430664,88.62000274658203,8449800.0,0.019024814219286368,2.2808880888088807,0.7830152012437381,51.740818515998875,35.025664472668765,-2.444370261679225,-1.3481336746199304,-0.11194667076497922,-1.434425300358157,11.03552309113042,1.7000045776367188,-1.1356922627263373,1.6164970397949219,-1.1346724220548907,4.3676665016447345,0.24091230887002268,2.992081770719821,-3.9499969482421875,99.24607076928386,67.58045261854917,1.375584730924906,10,-1.9599952697753906,-1.339996337890625,-0.7999973297119141,-0.8349990844726562,4.850006103515611,4,0.0514254472940594,1.0377439972361375,87.77999877929688,1.5613823749866154,85.95999908447266,-1.1467778174411525,85.61000061035156,0.0514254472940594
13035,2013-10-14,89.80000305175781,89.88999938964844,88.62999725341797,88.83000183105469,9198600.0,0.003912868814496928,1.1913196932303691,1.1686843338940518,58.044822340625544,37.46665231116323,-2.5779260662914965,-1.725987483480111,-0.6194491795576198,-1.781151261288528,11.545577430955051,1.2600021362304688,-1.1103254961650748,1.9280029296874943,-0.9137279521536783,4.769733811528667,0.5071374887669151,3.3488683706080735,-4.140802917480471,97.94996923911117,60.036488210324066,1.420865440920584,10,-2.1050033569335938,-1.69000244140625,-1.1550025939941406,-0.3200035095214844,5.05999755859375,0,0.04999997451204585,2.2808880888088807,89.44999694824219,1.0377439972361375,87.77999877929688,1.5613823749866154,85.95999908447266,0.04999997451204585
13036,2013-10-15,89.93000030517578,91.45999908447266,89.93000030517578,90.33000183105469,11024000.0,0.0014476308351909495,-6.649964714184898,-0.4123721881390593,66.17481119175436,40.78544020988977,-2.595187282962783,-1.8840612100396754,-0.8896592381175594,-1.8871202078760518,12.629498194671626,1.6599960327148438,-0.9998758013708482,2.014500045776373,-0.9286273645375047,4.9576274560902505,0.5429363406194341,3.4860637509333117,-4.016952215576168,74.32887559860674,30.34665256710491,1.4715637051569388,10,-1.4500007629394531,-1.4500007629394531,-1.4275016784667969,0.029998779296875,5.220001220703125,1,0.04036469744356341,1.1913196932303691,89.80000305175781,2.2808880888088807,89.44999694824219,1.0377439972361375,87.77999877929688,0.04036469744356341
13037,2013-10-16,91.11000061035156,91.16999816894531,90.16000366210938,90.41999816894531,8116000.0,0.013121319928516284,1.4938211137065782,-1.7249995231646609,70.24050968697276,44.722256175560126,-3.5496161601972887,-3.130029501231661,-2.1993737282195696,-3.0297594436392217,13.221384189639965,1.2399978637695312,-0.7771352304029762,3.134500503540039,-0.02108882546738755,6.290089832547466,1.5567058390363258,4.712295168043752,-4.753196441162103,92.64709417970421,42.382030802053066,1.5777946645037098,10,-2.6300010681152344,-2.6300010681152344,-2.447500228881836,-1.1500015258789062,4.089996337890639,2,0.024475861185382364,-6.649964714184898,89.93000030517578,1.1913196932303691,89.80000305175781,2.2808880888088807,89.44999694824219,0.024475861185382364
13038,2013-10-17,91.97000122070312,92.0,90.7699966430664,90.87000274658205,8569600.0,0.009439146137530052,1.1207026959478568,1.594195046439608,74.95238891048534,48.89585430947268,-3.983553714025007,-4.047927735060966,-3.176934175364565,-3.8596328881367015,13.77613645511243,1.2300033569335938,-0.5759574302934425,3.899501037597659,0.384483798793795,7.414518276401523,2.141992418195727,5.657009656999591,-5.204941458291003,99.24626246245211,41.924766922114685,1.757508619401929,10,-3.220001220703125,-3.220001220703125,-3.1350021362304688,-2.0100021362304688,3.279998779296875,3,0.02120253259062954,1.4938211137065782,91.11000061035156,-6.649964714184898,89.93000030517578,1.1913196932303691,89.80000305175781,0.02120253259062954
13039,2013-10-18,91.62999725341795,92.0500030517578,91.13999938964844,91.75,9082600.0,-0.003696900758642485,1.527756879616052,-0.1090935573141863,72.87035604562652,53.264200592526066,-3.3149130728566405,-3.746425645612476,-2.9505483789775866,-3.4598774076648198,13.988101768379801,0.9100036621093608,-0.351136620569406,3.4619972229003793,-0.3376509254606219,7.26164537126138,1.5621731487198787,5.36182129708088,-4.341443467247046,87.71914952472517,24.33774326692364,1.8998240741805,10,-2.8549957275390483,-2.8549957275390483,-2.719997406005845,-1.6699981689452983,4.0,4,0.03012116358136785,1.1207026959478568,91.97000122070312,1.4938211137065782,91.11000061035156,-6.649964714184898,89.93000030517578,0.03012116358136785
13040,2013-10-21,91.1999969482422,91.62999725341795,90.7699966430664,91.62999725341795,6940500.0,-0.0046927896765784904,3.0000000000001985,3.5832538622919192,67.84687472165487,58.37401330401236,-2.4163163542562245,-3.320487458245978,-2.6099124214293994,-2.977448183028727,14.916391536043175,0.8600006103515483,-0.040282291773110046,2.926496887207051,-1.091819642552963,6.944813416967065,0.917338622327037,4.935655152087065,-3.3400692502008695,59.905424420509725,-4.118798432186644,2.00915826488001,10,-2.4249954223632955,-2.4249954223632955,-2.2524967193603658,-1.0649986267089986,3.8600006103515625,0,0.033991296132114046,1.527756879616052,91.62999725341795,1.1207026959478568,91.97000122070312,1.4938211137065782,91.11000061035156,0.033991296132114046
13041,2013-10-22,92.36000061035156,92.55999755859376,91.5,91.52999877929688,9635500.0,0.012719338825939674,-1.3820186191643984,-1.9302354464968186,72.17847576315643,63.75442834810869,-2.814069407182643,-4.37894052008977,-3.8360379152527315,-4.048844792021697,16.638161967142658,1.3600006103515625,0.2573669411755759,3.879500579833987,-0.5342880207295764,8.29328918039755,1.6726062795521983,6.086394880115776,-3.9972638698642555,91.66677263074854,27.65566217011954,2.2068943002817845,10,-2.7300033569335938,-3.3300018310546875,-3.657501220703125,-2.2250022888183594,2.6200027465820312,1,0.027067994624068836,3.0000000000001985,91.1999969482422,1.527756879616052,91.62999725341795,1.1207026959478568,91.97000122070312,0.027067994624068836
13042,2013-10-23,92.0999984741211,92.43000030517578,91.5199966430664,92.06999969482422,6449600.0,-0.002815094570293053,1.6376824413976117,0.03614302785182462,75.13658905022412,67.68729402516652,-1.778548831116936,-3.924796082535835,-3.6791025163852566,-3.709310515441061,17.78211681621163,0.910003662109375,0.684476300165187,3.3684986114501925,-1.2749262149249745,8.01192343782536,1.046786198262609,5.690211024637776,-3.149645219098886,74.30174026826413,5.994485404109952,2.3217124131875804,10,-1.8100013732910156,-3.0699996948242188,-3.407499313354492,-1.9650001525878906,2.5600051879882812,2,0.033116211751239355,-1.3820186191643984,92.36000061035156,3.0000000000001985,91.1999969482422,1.527756879616052,91.62999725341795,0.033116211751239355
13043,2013-10-24,92.3499984741211,92.98999786376952,92.13999938964844,92.6500015258789,5251000.0,0.002714440870161816,-1.3611028694951497,-10.000508646998982,73.99998692104751,70.16053495906081,-1.4663211089077066,-3.962088332204587,-3.956919479771244,-3.8677772408237416,18.840501073729122,0.8899993896484233,1.3552531051336558,3.3544986724853487,-1.4873289967729875,8.196326341743685,0.9335848378561877,5.77541250711451,-2.894295016598875,71.17121451646207,4.959987316430471,2.4209138346291645,10,-1.5400009155273438,-3.104999542236328,-3.572498321533203,-2.2150001525878906,1.9300003051757812,3,0.03086083942838136,1.6376824413976117,92.0999984741211,-1.3820186191643984,92.36000061035156,3.0000000000001985,91.1999969482422,0.03086083942838136
13044,2013-10-25,92.08999633789062,92.2699966430664,91.77999877929688,92.04000091552734,6076000.0,-0.002815399464281887,1.390256610655204,-0.1666497126290626,77.39041493536305,72.31004524736498,-0.8855814337972561,-3.4571919000709244,-3.6912556674926407,-3.5101182926051138,19.62382355186807,0.5699996948242188,2.0430484522982226,2.8264968872070284,-2.080267735196088,7.733261509610145,0.37311457600546305,5.279879198408594,-2.068805775368844,59.45941301807722,-11.248719697394343,2.4533823112015587,10,-0.6299972534179688,-2.8449974060058594,-3.0874977111816406,-1.9549980163574219,1.8800048828125,4,0.03431429892248983,-1.3611028694951497,92.3499984741211,1.6376824413976117,92.0999984741211,-1.3820186191643984,92.36000061035156,0.03431429892248983
13045,2013-10-28,92.38999938964844,92.8000030517578,91.91999816894531,91.95999908447266,6551000.0,0.0032577159701154823,-2.4509850853440884,8.600793529681063,86.21788079254287,74.53705298078594,-0.8711703126378012,-3.4870533838464155,-3.9761914143984143,-3.7221829545333662,20.34527901056643,0.8800048828124858,2.517700101541081,2.8415000915527315,-2.097927262525019,7.780927445630482,0.3717864145138492,5.311213768591614,-1.8937996589270227,59.73158829884797,-18.83553902893719,2.469713677038878,10,-0.8149986267089844,-3.145000457763672,-3.372499465942383,-2.2550010681152344,1.239997863769517,0,0.035068707491868745,1.390256610655204,92.08999633789062,-1.3611028694951497,92.3499984741211,1.6376824413976117,92.0999984741211,0.035068707491868745
13046,2013-10-29,93.13999938964844,93.18000030517578,92.58000183105469,92.8000030517578,6096700.0,0.008117761716145644,1.857148047229791,0.7906885967247186,86.78272289166055,76.3750766701957,-1.2493271404333228,-3.9953343094364584,-4.736915156693897,-4.386175873406842,21.684187936820887,0.7900009155273438,2.781082666908901,3.308000183105463,-1.7778212218059082,8.393821588016834,0.7650894806497774,5.850910885561149,-2.244791957639322,97.59031160952294,11.615055672609415,2.5429107024556883,10,-1.1650009155273438,-3.799999237060547,-4.049999237060547,-3.0050010681152344,-0.1699981689453125,1,0.020614109743688935,-2.4509850853440884,92.38999938964844,1.390256610655204,92.08999633789062,-1.3611028694951497,92.3499984741211,0.020614109743688935
13047,2013-10-30,92.79000091552734,93.4499969482422,92.6500015258789,93.2699966430664,6295400.0,-0.0037577676230905466,-1.1052663280262185,-1.4117673458396323,80.2170830001041,76.96004268015332,-0.710696707790035,-3.3857520015040876,-4.37871744146382,-3.955004757324417,23.142709234297417,0.7999954223632955,2.9591358066666515,2.683001708984378,-2.4188456503745073,7.784849068343263,0.13207802930493528,5.23392538866382,-1.483530766348224,60.479236146008894,-22.74205330008993,2.55092367967944,10,-0.6800041198730469,-3.31500244140625,-3.697500228881836,-2.6550025939941406,1.650001525878892,2,0.023601707293870566,1.857148047229791,93.13999938964844,-2.4509850853440884,92.38999938964844,1.390256610655204,92.08999633789062,0.023601707293870566
13048,2013-10-31,92.61000061035156,93.3499984741211,92.31999969482422,92.8499984741211,7773900.0,-0.0019398674792519,-1.5121930795783363,0.5,73.23525847870292,77.0005873949396,-0.480941486117743,-2.878414358873954,-4.16245918740141,-3.6868692542902295,24.419069782913237,1.029998779296875,3.06532800111502,2.2015014648437443,-2.732681815269018,7.135684744956507,-0.26559017521263684,4.6685931049001255,-0.874825101359832,49.70076294028922,-30.192535465782754,2.467091640056379,10,-0.5000038146972656,-3.1350021362304688,-3.7875003814697266,-2.4750022888183594,1.8300018310546733,3,0.022135871269270524,-1.1052663280262185,92.79000091552734,1.857148047229791,93.13999938964844,-2.4509850853440884,92.38999938964844,0.022135871269270524
13049,2013-11-01,93.37000274658205,93.58000183105469,92.37999725341795,92.37999725341795,6835900.0,0.008206480198916344,-1.4242382207425495,-4.125059605175437,74.75723018609986,77.76840466876682,-1.0819455917118574,-3.3319699200097403,-4.859216016251821,-4.338253187002152,25.829378920194824,1.200004577636733,3.0419074301653666,2.658503341674816,-2.218464879613748,7.53547156296338,0.220019231030534,5.096987452319098,-1.2918629497402208,87.34948065079597,9.337870826490189,2.4384841106442825,11,-0.8300018310547017,-3.8300018310547017,-4.867502212524428,-3.2350044250488423,0.769996643066392,4,0.00974612837042188,-1.5121930795783363,92.61000061035156,-1.1052663280262185,92.79000091552734,1.857148047229791,93.13999938964844,0.00974612837042188
13050,2013-11-04,93.02999877929688,93.5,92.43000030517578,93.45999908447266,6862500.0,-0.003641468965230543,3.196059658623424,-0.4343413325935049,70.88941830658769,77.62517606248142,-0.5085348331676016,-2.619038928040908,-4.463449373516568,-3.9091870658146206,27.09100003590089,1.0699996948242188,2.874536478904247,1.9964992523193388,-2.5755637542175123,6.56856225885619,-0.28953225094909385,4.282530755587771,-0.7099990844726562,56.34903815296305,-21.21431087689747,2.286031503268427,11,-0.4799995422363281,-3.4899978637695312,-4.597497940063477,-2.895000457763672,0.0800018310546875,0,0.01010429381640976,-1.4242382207425495,93.37000274658205,-1.5121930795783363,92.61000061035156,-1.1052663280262185,92.79000091552734,0.01010429381640976
13051,2013-11-05,92.80999755859376,92.9499969482422,92.27999877929688,92.54000091552734,5350600.0,-0.002364841702567788,1.436377255891948,-0.6278987242952017,63.15782636218492,76.29420243047706,-0.24360658807266589,-1.930977185496431,-4.160722677219596,-3.6004988109981895,27.79046591725276,0.75,2.7447560435867047,1.4164981842041158,-2.434474832955516,5.2674712013637475,-0.508988324375693,3.3419846927839245,0.7700042724609233,40.769041163422344,-33.445197839847225,1.9254865085798143,11,-0.12999725341798296,-3.2699966430664205,-4.449996948242202,-2.674999237060561,-1.6499938964843892,1,0.008835251765915597,3.196059658623424,93.02999877929688,-1.4242382207425495,93.37000274658205,-1.5121930795783363,92.61000061035156,0.008835251765915597
13052,2013-11-06,93.04000091552734,93.1999969482422,92.72000122070312,93.02999877929688,5301300.0,0.0024782174656170497,1.9091161306728526,0.037045409590548785,59.176630857956496,74.64716286791138,-0.36458857288889135,-1.690016506141177,-4.259778686984362,-3.75107355198341,28.52923972331782,0.4799957275390767,2.7328241200766996,1.292501449584961,-1.649899583148141,4.234902482318063,-0.17869906678158998,2.763701965951512,0.5140008544921812,58.46156554808268,-12.066364146483643,1.4712005163665505,11,-0.3600006103515625,-3.5,-4.680000305175781,-2.9050025939941406,-1.69000244140625,2,-0.0007523612869240193,1.436377255891948,92.80999755859376,3.196059658623424,93.02999877929688,-1.4242382207425495,93.37000274658205,-0.0007523612869240193
13053,2013-11-07,92.69000244140624,93.3499984741211,92.69000244140624,93.19000244140624,6116900.0,-0.0037618064346203184,-1.6399841308594318,-49.98932112890923,59.075357006151876,72.61215643133237,0.043260778241645426,-1.0048304853742565,-3.7918056991836266,-3.334531383137815,30.94425024846409,0.659996032714858,2.5446683059816593,0.6970027923583899,-1.6001822855331085,2.9941878702498883,-0.4515897465873593,1.845595331304139,0.8385192687988337,31.538669201966112,-35.293910065266374,1.148592538945749,11,0.05999755859376421,-3.150001525878892,-4.330001831054673,-2.5550041198730327,-1.3199996948241903,3,0.018880137597431457,1.9091161306728526,93.04000091552734,1.436377255891948,92.80999755859376,3.196059658623424,93.02999877929688,0.018880137597431457
13054,2013-11-08,94.0500030517578,94.0999984741211,92.55999755859376,92.62999725341795,7229500.0,0.01467257066058747,1.0263214692639562,-2.8400115966796875,71.04872881355911,70.92669510033417,-1.1281071602630135,-2.1107601571982997,-5.016885637392434,-4.595453673746903,32.77937083598042,1.5400009155273295,2.378392767324371,1.8270030975341598,-0.31394745597683027,3.96795365104515,0.7565278207786719,2.8974783742896477,-1.7700042724609233,97.252998310633,28.323740920393917,1.0704752767554937,11,-0.8600044250488139,-4.250003814697251,-5.932502746582017,-3.915004730224595,-3.3899993896484233,4,0.0041467238383161575,-1.6399841308594318,92.69000244140624,1.9091161306728526,93.04000091552734,1.436377255891948,92.80999755859376,0.0041467238383161575
13055,2013-11-11,94.29000091552734,94.63999938964844,93.94000244140624,93.97000122070312,4723100.0,0.002551811334205567,-2.684221093420403,0.2253509775793427,66.49569038033412,68.67258037685345,-1.1960210853219735,-2.1050588862558754,-5.1112343214100235,-4.698205400204927,34.541819810919066,0.6999969482422017,2.2295429361992944,1.84250106811524,-0.16621698281271335,3.8512191190431935,0.8381420426512705,2.8468600935792097,-1.9736021423339878,85.16956001681054,18.326764745753536,1.004359025463976,11,-0.8300018310546875,-4.220001220703125,-6.310001373291016,-4.155002593994141,-1.6500015258789062,0,-0.001590852947528254,1.0263214692639562,94.0500030517578,-1.6399841308594318,92.69000244140624,1.9091161306728526,93.04000091552734,-0.001590852947528254
13056,2013-11-12,93.55999755859376,94.08999633789062,93.0,93.9800033569336,7639600.0,-0.007742107857094838,2.406282410442868,-1.3125193715279817,61.550598338679215,66.59852652558402,-0.4472039755253121,-1.1480211408363488,-4.241383719063606,-3.8430683436508417,35.05568231243144,1.2900009155273438,2.054757497551165,0.9309978485107564,-0.7490401960346844,2.611035893056197,0.0909788262380431,1.7710168707834697,-1.1506547607421993,48.07688075413597,-17.08618284313016,0.8400190222727177,11,-0.09999847412110796,-3.4899978637695455,-5.762496948242202,-3.424999237060561,-1.5799942016601705,1,-0.0048097152627690765,-2.684221093420403,94.29000091552734,1.0263214692639562,94.0500030517578,-1.6399841308594318,92.69000244140624,-0.0048097152627690765
13057,2013-11-13,93.33999633789062,93.4499969482422,92.31999969482422,93.36000061035156,8954300.0,-0.002351445344634162,10.300144960706556,0.047628562605585525,57.86959712291296,64.89123081938513,-0.1575493945927633,-0.7930482506642562,-3.8966826494481097,-3.520456075831788,35.32526361923749,1.2399978637695455,1.7702845056339953,0.5994968414306641,-0.9467394100316113,2.1457330928929395,-0.17362128430046653,1.3726149671617947,1.3000030517578125,43.96537832922815,-19.593434502633684,0.7731181257311344,11,0.12000274658203125,-3.2699966430664062,-5.9499969482421875,-3.3449974060058594,-1.25,2,-0.023355397057116645,2.406282410442868,93.55999755859376,-2.684221093420403,94.29000091552734,1.0263214692639562,94.0500030517578,-0.023355397057116645
13058,2013-11-14,93.91999816894531,94.13999938964844,93.4000015258789,93.4000015258789,7045700.0,0.006213861729275072,-1.846164003697346,-25.994279176201374,63.842643249906445,63.678498937585864,-0.5947283282932574,-1.2853724842661904,-4.347187208165707,-4.0052481057462614,35.335438907860365,0.8000030517578125,1.4096195787989672,1.0819988250732422,-0.505050486725807,2.6690481368722914,0.2884741691737247,1.8755234809727597,0.6736012268066389,68.9654605425421,4.686178785769954,0.7935246558995236,11,-0.45999908447265625,-3.25,-6.617498397827148,-3.9599990844726562,-1.8899993896484375,3,-0.02736371108314173,10.300144960706556,93.33999633789062,2.406282410442868,93.55999755859376,-2.684221093420403,94.29000091552734,-0.02736371108314173
13059,2013-11-15,94.38999938964844,94.4000015258789,93.5500030517578,93.62999725341795,7063000.0,0.005004272038609647,1.1794653598990945,1.4615520049298218,64.74923199837954,62.99625601445163,-1.011161771764037,-1.621114798193446,-4.6834283871300215,-4.402526016592816,35.37762749087935,0.849998474121108,1.2134690229665637,1.4139999389648494,-0.21032182802051125,3.03832170595021,0.6018390554721691,2.2261608224575298,0.1581280120849584,89.22413651356355,23.362918993634977,0.8121608834926778,11,-0.9300003051757812,-3.0600013732910156,-7.0149993896484375,-4.430000305175781,-2.3300018310546733,4,-0.03199487935792478,-1.846164003697346,93.91999816894531,10.300144960706556,93.33999633789062,2.406282410442868,93.55999755859376,-0.03199487935792478
13060,2013-11-18,94.3000030517578,94.5999984741211,94.01000213623048,94.36000061035156,8492000.0,-0.0009534520444176575,1.1851987905845922,-0.07894393414648111,59.47713803446168,62.5872906447046,-0.8069271542241836,-1.356515103724206,-4.470854902184456,-4.235120609603911,35.84227681962119,0.5899963378906108,1.144404600635525,1.1690032958984204,-0.3284190133224314,2.6664256051192723,0.42029214128800163,1.9177144505088393,-1.9800033569335795,86.84229899211566,23.962097402773708,0.7487111546104247,11,-0.8200035095214702,-2.665004730224595,-6.500001907348619,-4.340003967285142,-1.7600021362304545,0,-0.038600204367443824,1.1794653598990945,94.38999938964844,-1.846164003697346,93.91999816894531,10.300144960706556,93.33999633789062,-0.038600204367443824
13061,2013-11-19,94.86000061035156,94.91999816894531,94.0,94.2699966430664,6624200.0,0.005938468085588511,1.591547479610148,-9.833799593080071,66.35068405314279,63.384407666391965,-1.1684232108901114,-1.8125459734797715,-4.930511640747881,-4.700094816406818,35.910013623752555,0.9199981689453125,1.0081288135369846,1.6040008544921847,-0.03328211562912031,3.2412838246134896,0.7853593694315322,2.422642339552837,-2.4944009399414,97.692400238272,33.08298243194396,0.8186414850606492,11,-1.2400016784667969,-2.4350013732910156,-6.957500457763672,-4.909999847412109,-2.5100021362304688,1,-0.023402922268807913,1.1851987905845922,94.3000030517578,1.1794653598990945,94.38999938964844,-1.846164003697346,93.91999816894531,-0.023402922268807913
13062,2013-11-20,95.1500015258789,95.47000122070312,94.66000366210938,94.94000244140624,7076500.0,0.0030571464649105096,-1.1038989348526134,0.35592825831148234,69.72047316388347,64.56719835058436,-1.260164543348509,-1.9629752364006094,-5.137299782268428,-4.904715994047422,36.095660152444545,0.80999755859375,0.9349808436354436,1.7415016174316378,-0.006825796855522981,3.4898290317187985,0.8673379102880574,2.615665324575218,-2.68222591552734,84.54107526564671,17.300358969777974,0.8741637071435785,11,-1.2550010681152344,-2.3349990844726562,-6.670001983642578,-5.2050018310546875,-2.849998474121108,2,-0.033315797352700405,1.591547479610148,94.86000061035156,1.1851987905845922,94.3000030517578,1.1794653598990945,94.38999938964844,-0.033315797352700405
13063,2013-11-21,95.1999969482422,95.75,95.0500030517578,95.45999908447266,6896200.0,0.0005254379565058365,-1.5000340604094662,-1.2381108083558885,65.96852643590297,64.00273141973368,-1.0244013542996981,-1.8851615685449445,-5.094693430315587,-4.867216175678777,36.06200211928749,0.6999969482422017,0.97423191969051,1.6489971160888786,-0.1978775323147488,3.495871764492506,0.7255597918870649,2.5724344402906922,-2.5520878012695363,74.99982660443003,9.877138455841148,0.9234373242018167,11,-1.1649971008300923,-1.9399986267089986,-6.719997406005874,-5.264995574951186,-3.6100006103515767,3,-0.0326680746853637,-1.1038989348526134,95.1500015258789,1.591547479610148,94.86000061035156,1.1851987905845922,94.3000030517578,-0.0326680746853637
13064,2013-11-22,95.25,95.58000183105469,94.38999938964844,94.38999938964844,6462100.0,0.0005252421571502186,-1.7674455740671742,-3.3076674785060054,70.40441382714931,64.43703402493537,-0.9904392513657996,-1.7774157249989742,-5.035419655951756,-4.831898039046592,36.128465172385674,1.19000244140625,1.0483949557727499,1.5409999847412053,-0.32022669314278573,3.4022266626251962,0.6103866457992098,2.4716133236832007,-2.35392358478515,71.42857142857143,4.981431040245397,0.930613338941992,11,-1.2150001525878906,-1.9900016784667969,-6.5,-5.314998626708984,-4.220001220703125,4,-0.033805787093996065,-1.5000340604094662,95.1999969482422,-1.1038989348526134,95.1500015258789,1.591547479610148,94.86000061035156,-0.033805787093996065
13065,2013-11-25,95.62999725341795,95.98999786376952,95.08000183105469,95.48999786376952,6374600.0,0.003989472476829015,1.1162683415836863,0.16278987242951687,75.17857556440467,65.95125371668264,-1.296734192545216,-2.0050339446329275,-5.314300844722666,-5.140902496481402,36.00964772355358,0.9099960327148295,1.1741481478457843,1.7589973449706946,-0.18118012800282202,3.699174817944211,0.7889086084839363,2.729086081457453,-2.5056069514202903,81.90949764792019,11.709692318240641,0.9700887364867548,11,-1.4749984741210795,-2.249999999999986,-6.854995727539048,-5.694995880126939,-3.779998779296861,0,-0.03733137924665786,-1.7674455740671742,95.25,-1.5000340604094662,95.1999969482422,-1.1038989348526134,95.1500015258789,-0.03733137924665786
13066,2013-11-26,95.05999755859376,95.87000274658205,94.97000122070312,95.58000183105469,7267600.0,-0.005960469635000631,-1.5714441416894138,-3.7143324250680183,67.00335359705724,66.96611554714312,-0.549353790887082,-1.3531967014586002,-4.648690835577398,-4.514000037957743,35.64343230108638,0.9000015258789205,1.0830000190433253,1.0929977416992358,-0.8845288889893652,3.070524372387837,0.1042344263549353,2.0817610570435363,-1.649046500418919,41.87492549412424,-28.578280752385396,0.9887633153443021,11,-0.36499786376954546,-1.3149986267089986,-6.284996032714858,-5.124996185302749,-2.7299957275390767,1,-0.026509538268325028,1.1162683415836863,95.62999725341795,-1.7674455740671742,95.25,-1.5000340604094662,95.1999969482422,-0.026509538268325028
13067,2013-11-27,94.9800033569336,95.37000274658205,94.61000061035156,95.33999633789062,4603800.0,-0.000841512767879693,2.6190078291037446,0.6922885061181562,70.19404529472799,67.67182688545662,-0.23720451212436444,-1.1602049671370054,-4.4994470113437615,-4.381621034630399,34.9656811268929,0.760002136230483,1.028939256188096,0.90350341796875,-1.0418797376500635,2.8488865735875635,-0.06918815984066384,1.8761949957781638,-1.3111476181992856,36.875283122333016,-36.909940585688204,0.9726915778094078,11,-0.21000289916993609,-1.225006103515625,-5.650005340576172,-5.535003662109375,-0.69000244140625,2,-0.02769009043860504,-1.5714441416894138,95.05999755859376,1.1162683415836863,95.62999725341795,-1.7674455740671742,95.25,-0.02769009043860504
13068,2013-11-29,94.66000366210938,95.5,94.43000030517578,95.2300033569336,4106800.0,-0.003369127011100037,-1.0776563830969224,1.5833633569990464,56.58749435621291,66.76496714743811,0.2221671861437926,-0.7154300759858927,-4.117646280632798,-4.016313683186311,34.56031724026679,1.0699996948242188,1.054963217003575,0.4810035705566378,-1.3518073217916395,2.313814462904915,-0.4354018756175009,1.3974090167307764,-0.7590337108715488,16.87528312233284,-51.71316030656357,0.9164054461741366,11,0.3349952697753906,-0.7750053405761719,-5.000005722045898,-5.235004425048828,-0.5,4,-0.024931338675790116,2.6190078291037446,94.9800033569336,-1.5714441416894138,95.05999755859376,1.1162683415836863,95.62999725341795,-0.024931338675790116
13069,2013-12-02,94.27999877929688,94.66000366210938,93.97000122070312,94.41000366210938,5827400.0,-0.004014418636290484,1.1904669637667118,0.2280788638888517,49.8951557309269,65.70030244704536,0.6536676991244548,-0.27800869785589555,-3.6664090788381145,-3.5996167601541345,33.81404987496948,0.69000244140625,1.126968117721617,0.055498886108395595,-1.737499149265119,1.8484969214819102,-0.8410001315783546,0.9519979037951458,1.709999084472642,15.346439295224174,-49.03187354893643,0.8964990176867564,12,0.7000007629394531,-0.3950004577636719,-4.252500534057617,-4.854999542236328,0.45000457763671875,0,-0.028532058509073255,-1.0776563830969224,94.66000366210938,2.6190078291037446,94.9800033569336,-1.5714441416894138,95.05999755859376,-0.028532058509073255
13070,2013-12-03,93.97000122070312,94.55999755859376,93.51000213623048,94.1999969482422,9061100.0,-0.0032880522126377265,1.210523779694436,1.7691314553991704,54.7126956899967,64.40719262891801,1.0191010895903077,0.11175184906632296,-3.2682922425228185,-3.2594667599001212,32.84611816985286,1.0499954223632812,1.10322572392991,-0.30149879455566975,-2.009945655813226,1.4069480667018865,-1.155722225184448,0.5527246360731084,1.9795967102050582,19.49148158924066,-45.00944410103456,0.8542234306287804,12,0.779998779296875,-0.015003204345703125,-3.617502212524414,-4.725002288818359,0.769996643066392,1,-0.031286606397941785,1.1904669637667118,94.27999877929688,-1.0776563830969224,94.66000366210938,2.6190078291037446,94.9800033569336,-0.031286606397941785
13071,2013-12-04,93.62999725341795,94.25,93.12999725341795,93.76000213623048,6218500.0,-0.0036182181852548734,1.0180218571723398,0.5652491209448243,53.24386276628229,62.57645814029566,1.303340817431149,0.5442415086543662,-2.814256210760931,-2.8975279333442217,31.87547740111713,1.1200027465820455,1.0256787128401044,-0.6825027465820455,-2.278957510106494,0.9139520169424031,-1.4807301283442769,0.11572463518018594,2.2220168457031235,21.097021964260872,-44.10123733347643,0.7982273817622249,12,0.9300003051757812,0.5050010681152486,-3.219997406005845,-4.384998321533189,0.8700027465820455,2,-0.019010988267778473,1.210523779694436,93.97000122070312,1.1904669637667118,94.27999877929688,-1.0776563830969224,94.66000366210938,-0.019010988267778473
13072,2013-12-05,92.97000122070312,93.62999725341795,92.66000366210938,93.41999816894531,8666200.0,-0.007048980583952091,1.2298828399046284,3.461384976525065,39.56044508833354,59.642226879454604,1.812150853112101,1.2635050122071618,-2.008795020611103,-2.2192121990679823,30.551234446872233,0.9699935913085795,0.9883874159061179,-1.338998794555664,-2.947461686915659,0.269464097804331,-2.1432302407356616,-0.5347673483756665,2.7186918676757728,10.915421067901699,-51.58362933681817,0.804231446179998,12,1.3549995422363281,1.1649971008300781,-2.312501907348633,-3.6300010681152344,1.75,3,-0.006883934400830349,1.0180218571723398,93.62999725341795,1.210523779694436,93.97000122070312,1.1904669637667118,94.27999877929688,-0.006883934400830349
13073,2013-12-06,94.44000244140624,94.4800033569336,93.41999816894531,93.5999984741211,7280400.0,0.0158115650360533,1.3043445810908307,-1.8666881421450296,50.450478934576644,57.4251230025021,0.24921486102809354,-0.0723793300065978,-3.3129279167537646,-3.657848549221441,29.315456940350803,1.5100021362304688,0.8844219011785412,0.04350242614744104,-1.373080538371596,1.4600853906664781,-0.6647890561120704,0.7517939084069525,1.006395492871107,88.99993896484304,28.64706107449151,0.7082914822595169,12,-0.11500167846678266,-0.30500411987303266,-3.6475048065185405,-4.965003967285142,0.3600006103515625,4,-0.0015883261541840277,1.2298828399046284,92.97000122070312,1.0180218571723398,93.62999725341795,1.210523779694436,93.97000122070312,-0.0015883261541840277
13074,2013-12-09,94.44000244140624,94.4800033569336,93.6999969482422,94.3000030517578,6974500.0,0.0,6.090928006657299,0.16666515290506273,51.282047699161055,54.769953239697244,0.13659841828065566,-0.043915012936210474,-3.1326789715416226,-3.626803956878476,27.57118424451609,0.780006408691392,0.7219272069525147,0.024002456665030536,-1.383203583847063,1.4312084971771242,-0.6796005635910092,0.7276054769210702,0.783483951097665,93.6844472285117,35.16699485906608,0.7036030202560465,12,-0.17499923706053266,-0.30500411987303266,-3.6475048065185405,-4.965003967285142,0.1999969482422017,0,-0.0029648324021441796,1.3043445810908307,94.44000244140624,1.2298828399046284,92.97000122070312,1.0180218571723398,93.62999725341795,-0.0029648324021441796
13075,2013-12-10,94.13999938964844,94.79000091552734,93.95999908447266,94.58000183105469,7576600.0,-0.0031766523083682774,-1.0749966621526255,-3.1428882833787464,43.07690727639251,52.11145920406783,0.2268768800156522,0.25747498310845174,-2.650907147103055,-3.330078054260838,25.542205111976564,0.8300018310546875,0.5821060617404328,-0.26850051879883097,-1.6801261238756808,1.143125086278019,-0.9743133213372488,0.43731228373958686,0.8784083844239063,69.48345708728684,15.263676695522037,0.7058128025384235,12,-0.05999755859375,-0.005001068115234375,-3.0999984741210938,-4.599998474121094,0.9199981689453267,1,0.006267303708417327,6.090928006657299,94.44000244140624,1.3043445810908307,94.44000244140624,1.2298828399046284,92.97000122070312,0.006267303708417327
13076,2013-12-11,93.11000061035156,94.4499969482422,93.02999877929688,94.4000015258789,9424300.0,-0.010941138580569554,1.0431749447002625,2.9318039950062422,32.828260124048256,47.95970529621453,1.0629614222611536,1.3196939630521314,-1.472506131702886,-2.310177371367786,24.289475331665475,1.4199981689453267,0.3760625832397153,-1.2759994506835994,-2.7571996652388293,0.20520076387163044,-2.0165995579612144,-0.5353993434059845,1.7197348347637416,21.126644530648356,-28.049090741314707,0.7406001072776125,12,0.970001220703125,1.0249977111816406,-2.065000534057617,-3.5699996948242188,0.9199981689453125,2,0.017506145878348756,-1.0749966621526255,94.13999938964844,6.090928006657299,94.44000244140624,1.3043445810908307,94.44000244140624,0.017506145878348756
13077,2013-12-12,91.16000366210938,92.86000061035156,91.06999969482422,92.83999633789062,12285700.0,-0.020942937766723624,1.0813949362147584,1.302318979436135,24.234724660471997,44.364953107798875,2.69781047473775,3.265417053561521,0.612096485999686,-0.3839555655991944,24.252750150621804,2.0400009155273438,0.034028209008383214,-3.1169967651367188,-5.142964626513233,-1.0910289037602041,-4.129980695824983,-2.1040128344484543,3.6299972534179688,2.4194606922237627,-41.693186028022,1.0129839306882595,12,1.7699966430664062,2.3699951171875,-0.0500030517578125,-1.6200027465820312,3.1599960327148438,3,0.03663883505611243,1.0431749447002625,93.11000061035156,-1.0749966621526255,94.13999938964844,6.090928006657299,94.44000244140624,0.03663883505611243
13078,2013-12-13,91.3499984741211,91.86000061035156,91.08000183105469,91.45999908447266,7909000.0,0.002084190482439574,-1.4000187802244237,0.06547683923705722,25.563863768257093,41.66147622305778,2.2226500992078684,3.0282734441514947,0.5845792715412443,-0.5959040895225058,23.760213234258593,0.779998779296875,-0.2386346835062625,-2.798501968383789,-5.2092776606462365,-0.3877262761213416,-4.00388981451502,-1.5931141222525582,3.099998474121108,7.526846435925412,-31.761931932738854,1.2053878461312255,12,1.5800018310546875,2.1800003051757812,-0.23999786376953125,-1.80999755859375,1.3899993896484233,4,0.03689110895318448,1.0813949362147584,91.16000366210938,1.0431749447002625,93.11000061035156,-1.0749966621526255,94.13999938964844,0.03689110895318448
13079,2013-12-16,91.37000274658205,92.31999969482422,91.16000366210938,91.41999816894531,6623000.0,0.00021898492386540624,-3.936220638605263,0.45450131779706876,22.047262227063825,38.03198361606525,1.9516948237416898,2.920134857675265,0.7071014394514776,-0.6413217150592487,22.919007124838696,1.1599960327148438,-0.5470725524018292,-2.62749786376952,-5.334679192675367,0.07968346513632696,-3.9810885282224433,-1.2739071993165965,2.7419944763183537,8.064595519168204,-24.7658160466767,1.3535906644529205,12,1.5599975585937358,2.1599960327148295,-0.22500228881837359,-1.8300018310547017,-0.760002136230483,0,0.03753967606511943,-1.4000187802244237,91.3499984741211,1.0813949362147584,91.16000366210938,1.0431749447002625,93.11000061035156,0.03753967606511943
13080,2013-12-17,90.66000366210938,91.33000183105469,90.5,91.3000030517578,8794000.0,-0.007770592788990949,1.3714441416893732,12.801159774152598,21.649503794053345,34.52149928581758,2.394613309403667,3.524136466235717,1.5775266418956733,0.034725912141055915,22.0731141806271,0.8700027465820455,-0.7699758677741926,-3.1554969787597713,-6.240156626474089,-0.07083733104545331,-4.69782680261693,-1.6131671549026123,3.1477938079834047,4.050728752602673,-26.494013978299595,1.5423298238571608,12,1.9849967956542969,2.5849952697753906,0.8349952697753906,-0.8600044250488281,-0.720001220703125,1,0.043900237886296045,-3.936220638605263,91.37000274658205,-1.4000187802244237,91.3499984741211,1.0813949362147584,91.16000366210938,0.043900237886296045
13081,2013-12-18,92.63999938964844,92.66000366210938,89.7699966430664,90.9499969482422,9691100.0,0.021839793156401388,2.341027359805253,-2.6406313329995834,37.888173248930826,34.335691303661726,0.28990475518584446,1.443294697492945,-0.1841345803592418,-1.9741198486664047,20.56268798959954,2.8900070190429688,-0.8972884687269698,-1.0645011901855526,-4.150675696968406,2.021673316597301,-2.6075884435769865,0.4785860632058814,0.7708623840332081,92.88022853587415,60.528162955777844,1.5430872533914302,12,-0.3600006103515625,0.23999786376953125,-0.875,-2.5699996948242188,-2.5400009155273438,2,0.026122605622725503,1.3714441416893732,90.66000366210938,-3.936220638605263,91.37000274658205,-1.4000187802244237,91.3499984741211,0.026122605622725503
13082,2013-12-19,91.9800033569336,92.4000015258789,91.41999816894531,92.4000015258789,7341000.0,-0.007124309553790731,3.6667029972752045,-0.24851926757918516,36.59998825072346,32.796747894344705,0.8880939451084657,1.9537978851520421,0.6797451074102412,-1.3464658846214093,18.643291997310296,1.220001220703125,-1.0579429934318796,-1.5659973144531278,-4.665172771085778,1.5331781421795228,-3.115585042769453,-0.016409586136802545,0.9211372984619146,76.47063482216161,40.41923869753672,1.549587728316326,12,0.29999542236328125,0.899993896484375,-0.21500396728515625,-1.910003662109375,-3.0800018310546875,3,0.022287403213154366,2.341027359805253,92.63999938964844,1.3714441416893732,90.66000366210938,-3.936220638605263,91.37000274658205,0.022287403213154366
13083,2013-12-20,92.08999633789062,92.75,91.9499969482422,91.9499969482422,11265000.0,0.0011958358006380898,-10.428664850138357,-0.3333333333332995,38.74611080443619,31.403866017153057,0.4578437353422373,1.6852698179425687,0.7204445422947146,-1.4937588618139728,16.35668724770221,0.8000030517577983,-1.1971316194808281,-1.30050430297851,-4.362112417497201,1.7611038115401811,-2.8313083602378555,0.2302997542808356,-2.3199996948242188,77.85225105288086,37.563256689348194,1.5308040572593424,12,0.19000244140625,0.7900009155273438,-0.3249969482421875,-2.0199966430664062,-2.589996337890625,4,0.024215478831722592,3.6667029972752045,91.9800033569336,2.341027359805253,92.63999938964844,1.3714441416893732,90.66000366210938,0.024215478831722592
13084,2013-12-23,92.02999877929688,92.68000030517578,91.76000213623048,92.55999755859376,5312200.0,-0.0006515100551596209,1.3895923746110643,-3.7857220708451726,39.767898532062844,31.036198378894206,0.15648758403428076,1.572275502938652,0.8797070218253253,-1.4760999358152134,14.830925010105888,0.9199981689452983,-1.2199967441792978,-1.1995018005371065,-4.187148902517961,1.7881453014437483,-2.693325351527534,0.2943217504533209,-2.200402069091794,75.8389124284745,31.559315508527646,1.4938235509904307,12,0.07999801635742188,0.8499984741210938,0.034999847412109375,-1.9599990844726562,-3.55999755859375,0,0.007714865738239762,-10.428664850138357,92.08999633789062,3.6667029972752045,91.9800033569336,2.341027359805253,92.63999938964844,0.007714865738239762
13085,2013-12-24,92.05999755859376,92.38999938964844,91.8499984741211,92.18000030517578,3147300.0,0.000325967398617788,1.0,0.22642079806526336,41.43945514161858,31.992997825290907,-0.2230430734509099,1.3292598715605521,0.9400849103874549,-1.5585924124921604,12.962802082604528,0.5400009155273438,-1.4273989140911993,-0.9910030364990092,-3.7957649787052503,1.8137589057072319,-2.393384007602137,0.4113779346041184,-2.171992782592781,76.84558174067816,28.409413824575452,1.4023809711031219,12,-0.7449989318847798,0.8199996948242045,0.33500099182127485,-1.9899978637695455,-5.279998779296889,1,-0.015750564704494097,1.3895923746110643,92.02999877929688,-10.428664850138357,92.08999633789062,3.6667029972752045,91.9800033569336,-0.015750564704494097
13086,2013-12-26,92.54000091552734,92.54000091552734,91.7699966430664,91.98999786376952,3459100.0,0.005214027478417815,1.8,-4.583253862293242,47.60844751280409,34.5900781422167,-0.8855263686285468,0.6859539567630861,0.5537084321701684,-2.0794106378126713,11.081868593122644,0.7700042724609375,-1.651625616400409,-0.3849998474121037,-3.0317180971155437,2.2617184022913364,-1.7083589722638237,0.9383592774396163,-2.5947562350463755,84.21061689019423,29.746578664456663,1.3233591248517174,12,-1.2800025939941406,0.339996337890625,0.017498016357421875,-2.470001220703125,-5.9199981689453125,3,-0.028095941737610652,1.0,92.05999755859376,1.3895923746110643,92.02999877929688,-10.428664850138357,92.08999633789062,-0.028095941737610652
13087,2013-12-27,92.3499984741211,92.95999908447266,92.18000030517578,92.7699966430664,3511300.0,-0.002053192560260375,-1.052643202762664,-0.7636287973366428,36.44611963826116,35.79921768332826,-0.5687853715290316,0.7049644049265993,0.7990195340061206,-1.9319018641031391,9.650311077434825,0.779998779296875,-1.8268260594163905,-0.4435020446777287,-2.9159205827378685,2.028916493382411,-1.6797113137077986,0.7927072243523412,-2.3486586872497384,49.16648652772596,-0.8906167994436842,1.2362092690300692,12,-0.9850006103515625,0.529998779296875,0.6725006103515625,-2.1399993896484375,-5.069999694824219,4,-0.024363833645655197,1.8,92.54000091552734,1.0,92.05999755859376,1.3895923746110643,92.02999877929688,-0.024363833645655197
13088,2013-12-30,92.3000030517578,92.3000030517578,91.7300033569336,92.16000366210938,4370100.0,-0.0005413689571127644,7.142888283380197,-0.3333333333332995,36.211307264854796,37.37300046530503,-0.4133258090273557,0.5998434244573758,0.8771583785661363,-1.9227272596332483,8.274484754685933,0.6199951171875,-1.85942349063302,-0.375497436523446,-2.6932676627186964,1.9422727896718044,-1.5343825496210712,0.7833876765741792,-2.1803168929823897,46.341599573247485,1.7285792136160794,1.1588851130976268,12,-0.935005187988267,0.5799942016601705,1.0549983978271626,-1.8150024414062358,-3.5500030517577983,0,-0.03683641834737883,-1.052643202762664,92.3499984741211,1.8,92.54000091552734,1.0,92.05999755859376,-0.03683641834737883
13089,2013-12-31,91.58999633789062,92.22000122070312,91.1500015258789,92.16999816894531,6348200.0,-0.007692380177593661,2.147021204981488,-4.142888283379167,34.39407352622581,38.78906376887975,0.3700873730879266,1.1573256066765794,1.6185994520523366,-1.2529748345311305,7.557547087294432,1.150001525878892,-1.637473349390433,-0.9510040283203125,-3.1875134439632262,1.2855053873226012,-2.0692587361417623,0.16725067950113726,-1.3566976620873277,24.309138425223402,-16.44916219267015,1.1182547078214538,12,-0.22499847412109375,1.2900009155273438,2.0575027465820312,-0.964996337890625,-1.5499954223632812,1,-0.02281904598161877,7.142888283380197,92.3000030517578,-1.052643202762664,92.3499984741211,1.8,92.54000091552734,-0.02281904598161877
13090,2014-01-02,91.02999877929688,91.7300033569336,91.01000213623048,91.13999938964844,5919600.0,-0.006114178196140796,-8.600406917600816,0.18965562600299912,36.49346248508802,38.63409590623054,1.104207305444092,1.5660652408658962,2.218034574018617,-0.7212488551477492,7.364032000255516,0.7200012207031108,-1.4408567291907417,-1.3640014648437528,-3.591498520213136,0.8634955905256305,-2.4777499925284445,-0.25025293715906116,-0.6876320871468096,1.025470480065009,-40.472198950444934,1.1137485276846912,1,0.9550018310546875,1.8499984741210938,2.6175003051757812,-0.404998779296875,0.04000091552734375,3,-0.02812257050338418,2.147021204981488,91.58999633789062,7.142888283380197,92.3000030517578,-1.052643202762664,92.3499984741211,-0.02812257050338418
13091,2014-01-03,91.8499984741211,92.22000122070312,91.26000213623048,91.29000091552734,5637600.0,0.009008016102607153,-2.096795629060935,-5.090858648911083,55.2511145097028,40.70644326833937,0.17920670669036554,0.638617317379726,1.4104179212540942,-1.5592907063302448,7.394313296072569,1.19000244140625,-1.1923248955041146,-0.4550018310546875,-2.6158062334939416,1.7058025713845666,-1.5354040322743145,0.6254003701649395,-1.402926486278119,43.07680269181069,-3.225034067942225,1.0804022012196246,1,0.13500213623046875,0.970001220703125,1.9174995422363281,-1.1049995422363281,1.1200027465820312,4,-0.05519869111650233,-8.600406917600816,91.02999877929688,2.147021204981488,91.58999633789062,7.142888283380197,92.3000030517578,-0.05519869111650233
13092,2014-01-06,92.33000183105469,92.75,91.87000274658205,91.93000030517578,7443500.0,0.005225948447553197,-2.384626670774959,0.714291553133515,57.142888918793545,42.75052972549018,-0.2748295571933852,0.11405612850386149,0.9570125271808649,-2.0708550453720136,7.85770300727269,0.9000015258789062,-0.851748704511877,0.05700149536133381,-2.0811742302372664,2.195177220959934,-1.0120863674379592,1.1260893581606268,-1.7824127593465278,75.86214456404953,23.637037698816712,1.0690878627993,1,-0.345001220703125,0.3049964904785156,1.8899974822998047,-1.5850028991699219,0.089996337890625,0,-0.061843376705664976,-2.096795629060935,91.8499984741211,-8.600406917600816,91.02999877929688,2.147021204981488,91.58999633789062,-0.061843376705664976
13093,2014-01-07,94.29000091552734,94.62000274658205,92.98999786376952,93.04000091552734,11063300.0,0.021228192847424276,-1.4148111309537177,3.1249880791165197,66.59092170149594,45.73086563320497,-2.112043547071366,-1.9581523786068828,-0.9611243217253502,-4.014454029831228,8.124878844459554,2.290000915527358,-0.724572297458792,2.024500656127927,-0.08249503488802645,4.13149634714388,0.9710028106199502,3.0779985016359035,-3.64591544330861,90.85867658558196,31.68240133389525,1.0534978455079773,1,-1.4749984741210795,-1.6550025939941406,-0.027502059936523438,-3.545001983642578,-1.7300033569335795,1,-0.07434512745959776,-2.384626670774959,92.33000183105469,-2.096795629060935,91.8499984741211,-8.600406917600816,91.02999877929688,-0.07434512745959776
13094,2014-01-08,94.16000366210938,94.5999984741211,93.87999725341795,94.16999816894531,9096700.0,-0.0013786960669820436,-1.5262876110931887,-0.00799560546875,71.28957407115212,49.04754551426426,-1.8418177399793194,-1.9501949888979766,-0.7815303752175424,-3.8502839834571887,8.406493195878499,0.7200012207031392,-0.5195628596329414,1.9085033416748018,-0.14058168837698304,3.9575883717265867,0.8839608266489165,2.933045856700687,-3.277363153428837,87.25764524378091,20.23639456056155,1.0245425150258896,1,-1.3450012207031108,-1.8800048828125,0.2799949645996094,-3.4150047302246094,-1.400001525878892,2,-0.057455431730047746,-1.4148111309537177,94.29000091552734,-2.384626670774959,92.33000183105469,-2.096795629060935,91.8499984741211,-0.057455431730047746
13095,2014-01-09,94.7300033569336,95.37999725341795,94.08999633789062,94.94000244140624,7944700.0,0.006053522436868741,1.3669986770913163,21.011450381677967,65.34513258473291,51.01828830003412,-2.2274921124554368,-2.607409976825295,-1.3039588290380522,-4.379575344320614,8.602227688491668,1.2900009155273295,-0.32464256296105987,2.44900283813476,0.27241916688544165,4.625586509384078,1.3607110025101008,3.537294673759419,-3.623121113978968,84.22343041687678,19.62744112961444,1.0882918356246563,1,-1.535003662109375,-2.1550064086914062,-0.2975044250488281,-3.985004425048828,-2.5600051879882812,3,-0.04950915523284394,-1.5262876110931887,94.16000366210938,-1.4148111309537177,94.29000091552734,-2.384626670774959,92.33000183105469,-0.04950915523284394
13096,2014-01-10,94.73999786376952,94.9800033569336,94.13999938964844,94.63999938964844,6697400.0,0.00010550518823770894,1.8965181589782039,-0.4761852861035068,72.40259498985628,55.013452227989134,-2.115015224350003,-2.6235381080426095,-1.2894635827145748,-4.365634548616754,9.780941467518161,0.8400039672851562,-0.12464703215354689,2.3774974822997876,-0.03866674655243685,4.793661711152012,1.1694153678736825,3.5855795967258928,-3.2912664199778305,81.76637061961199,17.901104724756806,1.2080821144261094,1,-1.5449981689452983,-2.1650009155273295,-0.3874988555908061,-3.9949989318847514,-3.0999984741210795,4,-0.038737579181947424,1.3669986770913163,94.7300033569336,-1.5262876110931887,94.16000366210938,-1.4148111309537177,94.29000091552734,-0.038737579181947424
13097,2014-01-13,94.5,94.98999786376952,94.05999755859376,94.37000274658205,9589200.0,-0.0025332264004757077,-1.4799755861858683,1.2999923704890943,69.15744224578572,58.674133892537014,-1.7187076428900099,-2.235080039008537,-1.0159766130788341,-4.091357717506838,9.546827436881877,0.9300003051757528,0.06062157774313448,1.9704998016357393,-0.5549459845892102,4.495945587860689,0.7077769085232575,3.233222694748221,-2.7367672914382126,63.18002183475871,1.0392359324380607,1.2627228931124768,1,-1.3050003051757812,-1.9250030517578125,-0.15250205993652344,-3.7550010681152344,-2.1200027465820455,0,-0.01619046327298279,1.8965181589782039,94.73999786376952,1.3669986770913163,94.7300033569336,-1.5262876110931887,94.16000366210938,-0.01619046327298279
13098,2014-01-14,94.72000122070312,94.9000015258789,94.31999969482422,94.5999984741211,7567300.0,0.0023280552455358094,1.416657394897878,0.9231175538471577,70.85274197020641,62.7250970529793,-1.7425832438454307,-2.3079962388257513,-1.1934389860572594,-4.260603214472354,9.300061593121836,0.5800018310546875,0.15775707771398118,2.02200088500976,-0.6191367278099449,4.663138497829465,0.7014320785999075,3.3425696914196124,-2.667427348552849,56.00026448567803,-4.225718843044028,1.3205688064098526,1,-1.5250015258789062,-2.1450042724609375,-0.4900016784667969,-3.9750022888183594,-3.2000045776367188,1,-0.02428212650038586,-1.4799755861858683,94.5,1.8965181589782039,94.73999786376952,1.3669986770913163,94.7300033569336,-0.02428212650038586
13099,2014-01-15,94.8000030517578,95.2699966430664,94.51000213623048,94.6500015258789,7390700.0,0.0008446139149456133,-2.534855662603741,1.2499841057917311,71.07696533203122,66.56770848041742,-1.474410641389511,-2.232307094782982,-1.2535961711341628,-4.280246557984228,9.587920234059574,0.7599945068359233,0.38771208977274796,1.930502700805647,-0.7917537237058809,4.652759125317175,0.569374488549883,3.291630913061411,-2.4812353091061112,56.06103517036001,-1.9774735193289104,1.3611282122557606,1,-1.4800033569335795,-2.225006103515611,-0.5700035095214702,-4.055004119873033,-3.690002441406236,2,-0.02362874916724489,1.416657394897878,94.72000122070312,-1.4799755861858683,94.5,1.8965181589782039,94.73999786376952,-0.02362874916724489
13100,2014-01-16,94.63999938964844,95.08999633789062,94.2300033569336,94.5999984741211,8401100.0,-0.0016878022885927768,-1.2051352276617597,0.26667005747421274,66.99027807783726,67.87205998798792,-0.836436766968049,-1.8538940759127058,-1.0642369448982123,-4.062597147207185,9.292930869007812,0.8599929809570312,0.6391895477773488,1.5714992523193416,-1.0507337503844525,4.193732255023136,0.26038275096745167,2.8826157536712316,-2.0763332861354513,47.93407189291035,-6.513194558335343,1.3111165013518953,1,-1.0149993896484375,-2.06500244140625,-0.4399986267089844,-3.895000457763672,-3.529998779296875,3,-0.019864721740727176,-2.534855662603741,94.8000030517578,1.416657394897878,94.72000122070312,-1.4799755861858683,94.5,-0.019864721740727176
13101,2014-01-17,95.05999755859376,95.16999816894531,94.37999725341795,94.72000122070312,13714400.0,0.004437850503528962,1.821444141689424,8.499713904253646,71.13885149570767,69.42716694097838,-0.8417284018990046,-2.1958801420078657,-1.4423015041639928,-4.407870898755448,10.204979672636295,0.790000915527358,1.0045341069040177,1.8704975128173942,-0.8882639428279191,4.6292589684627075,0.49111678499473044,3.249878240640058,-2.2710249630883794,82.6446906309713,26.39222822282008,1.3793807278226577,1,-0.8750000000000284,-2.4850006103515767,-0.9524974822998189,-4.314998626708999,-3.9499969482422017,4,-0.030401845822340734,-1.2051352276617597,94.63999938964844,-2.534855662603741,94.8000030517578,1.416657394897878,94.72000122070312,-0.030401845822340734
13102,2014-01-21,94.02999877929688,95.0999984741211,92.62000274658205,94.93000030517578,16368400.0,-0.010835249376710876,2.999999999999977,-2.6470918229960296,61.7049788255895,68.88428439921101,0.5082191861746708,-1.0587067403455563,-0.38888804087437734,-3.286663145663482,10.49706805624408,2.4799957275390483,1.3909422825830973,0.7379989624023438,-1.983632300476387,3.4596302252810744,-0.6228166690370216,2.098814593841709,1.3499984741210795,53.20752000921263,-4.12102916555321,1.3608156314393645,1,-0.029998779296875,-1.4550018310546875,0.07750129699707031,-3.2849998474121094,-2.6699981689453125,1,-0.02541741381128948,1.821444141689424,95.05999755859376,-1.2051352276617597,94.63999938964844,-2.534855662603741,94.8000030517578,-0.02541741381128948
13103,2014-01-22,94.31999969482422,94.5500030517578,93.54000091552734,93.98999786376952,8875500.0,0.003084131865278561,1.5569397767219628,-0.3666680795151262,69.58397322156688,68.69477319370154,0.24911858210514026,-1.2364698410325303,-0.6403384531785292,-3.4885909579887198,11.101907044578018,1.0100021362304545,1.5808650247720664,0.9164997100830021,-1.7803948045496014,3.6133942247156057,-0.43194754723329254,2.264946967399297,1.004797668457016,64.15097598894435,2.5364025568883406,1.3484472573163013,1,-0.31999969482421875,-1.7450027465820312,-1.0900001525878906,-3.575000762939453,-2.1999969482421733,2,-0.02056830415270583,2.999999999999977,94.02999877929688,1.821444141689424,95.05999755859376,-1.2051352276617597,94.63999938964844,-0.02056830415270583
13104,2014-01-23,92.73999786376952,93.8000030517578,92.41000366210938,93.73999786376952,9322300.0,-0.016751503776154086,1.4821187722237863,-3.0302862163035638,60.70087322692912,68.17874437616778,1.7953053029934267,0.4210374353635302,0.9168053572735886,-1.8294482223290203,11.79149307692054,1.9099960327148438,1.6981436068809188,-0.6990020751953239,-3.3378381295229644,1.9398339791323167,-2.018420102359144,0.6204159519684964,2.5307036071777276,11.956335450770442,-54.95442478609664,1.3194180271638178,1,1.1000022888183736,-0.16500091552732954,0.4900016784668111,-1.9949989318847514,-1.1800003051757528,3,-0.013155070614679465,1.5569397767219628,94.31999969482422,2.999999999999977,94.02999877929688,1.821444141689424,95.05999755859376,-0.013155070614679465
13105,2014-01-24,90.61000061035156,92.61000061035156,90.61000061035156,92.12000274658205,10604200.0,-0.02296740675524722,-1.6490028749134746,1.510002136230483,43.33334153698738,64.94882732584901,3.6648147914607847,2.568524326158979,2.990985520843907,0.3706622401191453,12.944577866465066,2.1299972534179545,1.4965463621561383,-2.7564994812011747,-5.624577133986179,0.11157817158382954,-4.19053830759367,-1.3224606548086797,4.546272948242162,0.0,-67.03704135002965,1.4340388263925017,1,2.329998016357422,1.964996337890625,2.6199989318847656,0.13499832153320312,2.7299957275390625,4,0.0055181546918881,1.4821187722237863,92.73999786376952,1.5569397767219628,94.31999969482422,2.999999999999977,94.02999877929688,0.0055181546918881
13106,2014-01-27,89.94000244140625,90.76000213623048,89.8499984741211,90.3000030517578,8685200.0,-0.0073943070790440935,-2.3703306018649863,0.238410662947962,37.40778793959503,61.42108795849449,4.0033221663102125,3.1976974904370934,3.61976412582635,1.1074298307963915,14.448783221225106,0.9100036621093892,1.2344061630532792,-3.2964977264404354,-6.534192338730264,-0.05880311415060646,-4.91534503258535,-1.677650420295521,4.943494740292948,1.714361281622024,-61.55406520319376,1.6188473061449162,1,2.6199951171875,2.6349945068359375,3.0049972534179688,0.8049964904785156,2.649993896484375,0,0.013008651736556631,-1.6490028749134746,90.61000061035156,1.4821187722237863,92.73999786376952,1.5569397767219628,94.31999969482422,0.013008651736556631
13107,2014-01-28,90.0999984741211,90.5999984741211,89.79000091552734,90.58000183105469,8254400.0,0.001778919594972006,2.1153953372360874,1.3333403975756046,22.756765766284076,56.07709060250312,3.524151427562984,3.015078946022996,3.4266502209060405,1.0081471603078285,15.750393900344955,0.80999755859375,0.9985897973282079,-3.0240016937255803,-6.536124999120204,0.4881216116690439,-4.780063346422892,-1.2679400410282682,4.38081881097186,6.512550829215458,-51.06553541340956,1.7560616526973105,1,2.4300003051757812,2.4850006103515625,2.479999542236328,0.6450004577636719,2.7900009155273438,1,0.011209790825030597,-2.3703306018649863,89.94000244140625,-1.6490028749134746,90.61000061035156,1.4821187722237863,92.73999786376952,0.011209790825030597
13108,2014-01-29,88.9000015258789,89.70999908447266,88.52999877929688,89.47000122070312,11160100.0,-0.013318501315922382,1.2476294277929156,1.187491059365811,19.977111782119394,50.39932909695736,4.25971677826476,4.160612822747424,4.560204355511985,2.2602605300321414,17.598160619798346,1.5699996948242188,0.6636470763156836,-4.053998565673822,-8.032268244940795,-0.07572888640684994,-6.043133405307316,-2.064863726040329,5.111734122257488,7.02091929062615,-44.86952272757328,1.9891348396334867,1,2.9499969482421875,3.0549964904785156,3.6799964904785156,1.8449974060058594,4.4199981689453125,2,0.027671530284018475,2.1153953372360874,90.0999984741211,-2.3703306018649863,89.94000244140625,-1.6490028749134746,90.61000061035156,0.027671530284018475
13109,2014-01-30,89.5,89.77999877929688,89.01000213623047,89.62000274658203,6874900.0,0.006749139075621136,2.5000260096062146,0.21053124707205098,20.250216774106093,45.205988952098345,3.16129438872359,3.579533397860061,3.88421333329174,1.714480433752243,18.99906687179792,0.8799972534179688,0.3517669262193408,-3.3495002746581974,-7.580406534487636,0.8814059851712415,-5.464953404572924,-1.2340471447434709,3.853927223875658,23.77452905339452,-23.03351780293462,2.115453129914721,1,2.3499984741210938,2.454998016357422,3.079998016357422,1.2449989318847656,3.9499969482422017,3,0.02927377370482742,1.2476294277929156,88.9000015258789,2.1153953372360874,90.0999984741211,-2.3703306018649863,89.94000244140625,0.02927377370482742
13110,2014-01-31,88.47000122070312,89.33999633789062,88.1500015258789,89.01000213623047,12193800.0,-0.0115083662491271,-1.0169398377137684,4.499904634751097,18.042797758620054,39.30642742575528,3.6029244874198554,4.64611891394857,4.827585381802635,2.786871871883392,20.493434081433392,1.3499984741210938,-0.05333461957825136,-4.251499176025391,-8.852859246115088,0.34986089406430665,-6.552179211070239,-1.950819140980542,4.305054589823072,12.260521838771279,-28.881077511394476,2.3006800350448513,1,3.154998779296875,3.2949981689453125,4.024995803833008,2.8749961853027344,5.019996643066392,4,0.03492705205442603,2.5000260096062146,89.5,1.2476294277929156,88.9000015258789,2.1153953372360874,90.0999984741211,0.03492705205442603
13111,2014-02-03,86.77999877929688,88.77999877929688,86.61000061035156,88.75,13944600.0,-0.019102547960751726,1.1379305160931463,3.6481442235691377,15.719338424115946,34.19691182559155,4.464368993653778,6.257647375231755,6.391483903758143,4.494381915265905,22.780689433968988,2.1699981689453125,-0.5529418809636155,-5.68800163269043,-10.995912806202256,-0.3800904591786036,-8.341957219446343,-3.0340460459345167,5.347549431378695,4.260608019090705,-32.68492091214352,2.6539555867559144,2,3.8000030517578125,4.215000152587891,5.317499160766602,5.224998474121094,6.819999694824219,0,0.0755934276431307,-1.0169398377137684,88.47000122070312,2.5000260096062146,89.5,1.2476294277929156,88.9000015258789,0.0755934276431307
13112,2014-02-04,86.62000274658203,87.27999877929688,86.08999633789062,86.93000030517578,11436400.0,-0.0018436971072303132,1.356453294254506,0.1573590692918997,13.839258040674252,28.003054583270146,3.8696546037711386,6.290445453387008,6.411567832866069,4.659955844267671,25.217387541553183,1.19000244140625,-1.0559957850401958,-5.562497711181635,-11.480818125161107,0.35582270279783756,-8.521657918171371,-2.6033375041918987,4.624737848041704,14.363307805547745,-19.338643805340947,2.95916020698974,2,3.3249969482421875,4.114994049072266,5.449995040893555,5.689994812011719,6.379997253417969,1,0.06892165091214064,1.1379305160931463,86.77999877929688,-1.0169398377137684,88.47000122070312,2.5000260096062146,89.5,0.06892165091214064
13113,2014-02-05,87.27999877929688,87.66999816894531,86.4800033569336,86.48999786376953,10667300.0,0.007619441373671432,-1.938295327173227,-2.5484101201023823,18.08143127123516,23.267561032637488,2.353512822027753,5.3527908159704225,5.614832475137291,4.012944972687507,26.196041011358673,1.1899948120117188,-1.6691009022870134,-4.552001571655268,-10.76763401205821,1.6636308687476742,-7.659817791856739,-1.4441853514537968,3.0368878491149047,32.24936731892088,1.3188610942762438,3.1078162202014696,2,2.0699996948242188,3.454998016357422,4.842498779296875,5.599998474121094,5.529998779296889,2,0.0642759015675225,1.356453294254506,86.62000274658203,1.1379305160931463,86.77999877929688,-1.0169398377137684,88.47000122070312,0.0642759015675225
13114,2014-02-06,88.75,88.76000213623047,87.55000305175781,87.62999725341797,10037900.0,0.016842360692743474,1.1227923412058385,1.4177233526804254,27.501879666381114,21.50850971368123,0.28833102669405264,3.6435091006159297,4.020742208932802,2.5716343108453685,26.857100280765234,1.4800033569335938,-2.1640106786743303,-2.811500167846674,-9.071273684477916,3.448273348784568,-5.941386926162295,0.3183865904689469,0.8060463761179761,81.8462665264423,50.87447062018762,3.1298867583156182,2,-0.3250007629394531,1.9849967956542969,3.37249755859375,4.129997253417969,5.180000305175781,3,0.05149295430787859,-1.938295327173227,87.27999877929688,1.356453294254506,86.62000274658203,1.1379305160931463,86.77999877929688,0.05149295430787859
13115,2014-02-07,90.04000091552734,90.04000091552734,88.61000061035156,88.91999816894531,9435100.0,0.014535221583406699,1.5535657114052357,1.0,32.02004849808415,20.909871997957804,-1.2192437778187184,2.0913542994864542,2.6068334024674016,1.3107716449973879,26.670705431311823,1.4300003051757812,-2.763238697087843,-1.2869991302490291,-7.396583880515067,4.8225856200170085,-4.341791505382048,1.7677932448839897,-3.9500045776367188,100.0,72.44298712583047,3.054792375133016,2,-1.6950035095214844,0.6949958801269531,2.0824966430664062,2.839996337890625,3.900001525878892,4,0.03787201241717009,1.1227923412058385,88.75,-1.938295327173227,87.27999877929688,1.356453294254506,86.62000274658203,0.03787201241717009
13116,2014-02-10,91.06999969482422,91.08000183105469,89.80000305175781,90.23999786376952,8080200.0,0.01143934661066015,2.011740207518041,0.7410712461086905,39.398271798041606,22.758928223708644,-2.315606574912067,0.8140477187737218,1.4807163009330395,0.3157173303291074,26.205675748085934,1.279998779296875,-3.2021418227084695,-0.07350044250487997,-5.968144280591815,5.821143395582055,-3.0208223615483405,2.8738214765385806,-4.901003265380865,99.79955660882196,72.36886364874994,2.947321919043464,2,-2.4850006103515625,-0.3350028991699219,1.3624992370605469,1.80999755859375,2.5199966430664062,0,0.02657294583347669,1.5535657114052357,90.04000091552734,1.1227923412058385,88.75,-1.938295327173227,87.27999877929688,0.02657294583347669
13117,2014-02-11,92.97000122070312,92.97000122070312,90.9499969482422,91.08999633789062,11556300.0,0.02086308918684332,1.1489351340821874,2.2650611269417755,45.66474045087464,25.61310918690367,-4.208224996590417,-1.271652896608117,-0.4927282682759113,-1.5515087255012645,25.583540918743736,2.0200042724609233,-3.2739080812216343,1.90300102233887,-3.846147994071373,7.652150038749113,-0.9715734858662586,4.777575530543999,-6.604564575195312,100.0,74.02453792677588,2.874574508205122,2,-3.44000244140625,-2.235004425048828,-0.5675010681152344,-0.09000396728515625,1.1500015258789205,1,0.006776349845606822,2.011740207518041,91.06999969482422,1.5535657114052357,90.04000091552734,1.1227923412058385,88.75,0.006776349845606822
13118,2014-02-12,92.41999816894531,92.98999786376952,91.9499969482422,92.9499969482422,7696100.0,-0.0059159195927313,2.409835655501979,-0.28191351210961085,48.89958730916661,28.796372579688168,-3.471462531700155,-0.9515833739123423,-0.013757454905402255,-0.9741503820135051,24.931790054362885,1.0400009155273153,-3.237961565674766,1.4679981231689396,-4.061293823479048,6.997290069816927,-1.296647850155054,4.232644096492933,-5.6582876489257785,89.522054440831,59.22147718923962,2.764645973323997,2,-2.8800010681152344,-1.6850013732910156,-0.10999870300292969,0.45999908447265625,3.5100021362304688,2,0.006275717837544548,1.1489351340821874,92.97000122070312,2.011740207518041,91.06999969482422,1.5535657114052357,90.04000091552734,0.006275717837544548
13119,2014-02-13,92.55999755859376,92.62000274658205,91.70999908447266,92.0,5926000.0,0.0015148170571539499,1.6764501290249496,-1.0566016007370285,57.76891970100044,33.21038612884154,-3.499794819667045,-1.336527231949546,-0.21237624125298282,-1.079475495730307,23.92952839962478,0.9100036621093892,-3.0939701933044432,1.7199977874756058,-3.566523851465817,7.006519426417029,-0.9232630319951056,4.363258606946317,-5.300024051074232,90.18263527813403,53.73390254938923,2.6432608194707106,2,-3.020000457763686,-1.8250007629394673,0.16500282287596235,0.31999969482420454,2.6399993896484375,3,0.0027009508059001597,2.409835655501979,92.41999816894531,1.1489351340821874,92.97000122070312,2.011740207518041,91.06999969482422,0.0027009508059001597
13120,2014-02-14,92.76000213623048,92.9499969482422,92.02999877929688,92.5999984741211,5485100.0,0.002160810100606536,2.407442990759714,0.2857220708447048,61.67218976991179,38.316258500596646,-3.3830286334807766,-1.775635805594419,-0.45989107306210997,-1.2338700793833652,23.29475823563779,0.9199981689453267,-2.7736730070514994,2.014002227783223,-3.0502048839038594,7.078209339470305,-0.5181013280603253,4.546105783626771,-5.041626680210953,92.79009085930167,49.80178810158992,2.532103555843543,2,-3.220005035400405,-2.025005340576186,-0.21250152587892046,0.11999511718748579,4.619995117187472,4,0.012613175312641722,1.6764501290249496,92.55999755859376,2.409835655501979,92.41999816894531,1.1489351340821874,92.97000122070312,0.012613175312641722
13121,2014-02-18,92.16999816894531,92.8499984741211,92.08999633789062,92.7699966430664,6926500.0,-0.006360542838481975,1.0,-3.749904634750764,58.2733786624594,43.253383014128325,-2.176981211032711,-1.4896180566626072,0.08572820495234623,-0.5873325793103845,22.564667398517997,0.7600021362304688,-2.4940347797074764,1.568498229980463,-3.1290713640166388,6.266067823977565,-0.780286567018095,3.917283026979021,-4.029892920305784,59.80395456772407,11.69767426520567,2.3487847969985536,2,-2.43499755859375,-1.4900016784667969,0.7150001525878906,0.7099990844726562,4.880004882812486,1,0.019203692173417997,2.407442990759714,92.76000213623048,1.6764501290249496,92.55999755859376,2.409835655501979,92.41999816894531,0.019203692173417997
13122,2014-02-19,91.63999938964844,92.75,91.56999969482422,92.1500015258789,7693400.0,-0.005750230984331806,-2.63076164653685,0.8500057220604504,61.57093304757477,48.085549878166056,-0.9610781557787504,-1.2098840131737774,0.5855454467423584,0.014894295116789635,23.604334012149852,1.1800003051757812,-2.0620433321380602,1.1579994201660213,-3.2871583802750735,5.603157220607116,-1.064579480054519,3.3805783203865616,-3.1119027317985086,4.929562330084618,-46.37547053133005,2.222578900220547,2,-1.3699989318847656,-0.9600028991699219,1.2449989318847656,1.2399978637695312,5.6399993896484375,2,0.021278884343406634,1.0,92.16999816894531,2.407442990759714,92.76000213623048,1.6764501290249496,92.55999755859376,0.021278884343406634
13123,2014-02-20,92.37999725341795,92.7300033569336,91.30999755859376,91.69000244140624,8160100.0,0.008075053128526077,1.0431634932570142,-1.3529253369635137,62.02001855763718,51.92089864386117,-1.007513204566763,-2.216305152846772,-0.2240471759945848,-0.6476794425607437,24.76246071591697,1.4200057983398295,-1.3526298657059783,1.9949974060058508,-2.1735882107705464,6.163583022782248,-0.08929540238234779,4.0792902143940495,-3.4949484990944626,65.24390811228066,10.024506440253013,2.0842928083881964,2,-1.5799980163574077,-1.700000762939439,0.5050010681152486,0.5000000000000142,5.060005187988281,3,0.018835305746880415,-2.63076164653685,91.63999938964844,1.0,92.16999816894531,2.407442990759714,92.76000213623048,0.018835305746880415
13124,2014-02-21,91.5199966430664,92.25,91.4499969482422,91.86000061035156,7381500.0,-0.009309381207193379,-2.3333227370262843,-0.49276307787569523,62.91276072200785,55.353422224297134,0.3204291783107891,-1.5308792849429693,0.55493049999086,0.2909592294000163,25.376736552548547,0.9300003051757528,-0.5696252232453674,1.1959968566894474,-2.8617192660639006,5.2537129794427955,-0.8328612046872195,3.2248549180661144,-2.3065519599872317,12.80482698945754,-45.87200841490542,2.028858061376672,2,-0.12499618530273438,-0.8400001525878906,1.3650016784667969,1.3600006103515625,6.7100067138671875,4,0.048186230592956125,1.0431634932570142,92.37999725341795,-2.63076164653685,91.63999938964844,1.0,92.16999816894531,0.048186230592956125
13125,2014-02-24,91.11000061035156,92.05999755859376,91.0999984741211,91.4499969482422,8406700.0,-0.004479851920382583,-4.333319204848975,0.9999775608661924,70.56031497158358,58.815871465801806,1.003717967483496,-1.139949693068317,0.8871403659414199,0.7786462664953717,24.891027948664636,0.9599990844726705,0.17710268439725496,0.7610008239746122,-3.3102730347379747,4.832274682687199,-1.2746361053816884,2.796637753330913,-1.5944316728171657,0.5715506417410714,-62.30396070208833,2.035636929356296,2,0.8599967956542969,-0.48000335693359375,1.8374977111816406,1.7699966430664062,6.830001831054673,0,0.044890750856014794,-2.3333227370262843,91.5199966430664,1.0431634932570142,92.37999725341795,-2.63076164653685,91.63999938964844,0.044890750856014794
13126,2014-02-25,91.11000061035156,91.87000274658205,90.66000366210938,91.58999633789062,6383400.0,0.0,1.3269021978344073,1.4117673458396323,71.6489714298747,61.70300824124626,1.128681751846159,-1.1044266329680994,0.8409554363034033,0.8446716487845123,24.06367096193668,1.2099990844726705,0.7622537576225739,0.7025009155273381,-3.3776418862861135,4.78264371734079,-1.3375704853793877,2.742572316434064,-1.316477358718359,21.530992188070382,-45.519596058958584,2.0400714009067284,2,0.7150001525878906,-0.48000335693359375,1.9899978637695312,1.7699966430664062,7.120002746582031,1,0.0688178751077082,-4.333319204848975,91.11000061035156,-2.3333227370262843,91.5199966430664,1.0431634932570142,92.37999725341795,0.0688178751077082
13127,2014-02-26,91.11000061035156,91.54000091552734,90.7699966430664,91.11000061035156,6334100.0,0.0,-1.2646920228879166,-0.0,69.7219319405049,64.01660208917274,0.9354687966976201,-1.0802659277467512,0.856682121226072,0.9142414254379219,23.158941511067663,0.7700042724609375,1.2329210018589123,0.652000808715826,-3.437108743432262,4.741110360863914,-1.3925539673582108,2.696555584789863,-1.06075938974746,21.738986211802345,-47.66009983766561,2.0445547760740417,2,0.6949996948242188,-0.5150032043457031,2.2699966430664062,1.7699966430664062,7.1500015258789205,2,0.06519594338287549,1.3269021978344073,91.11000061035156,-4.333319204848975,91.11000061035156,-2.3333227370262843,91.5199966430664,0.06519594338287549
13128,2014-02-27,91.36000061035156,91.41999816894531,90.75,91.16000366210938,7040300.0,0.0027439358832754834,3.1875923894902485,100.0,65.3710183842229,64.86127972064189,0.5803228655002357,-1.1979384115422391,0.6195130404070426,0.7473078869828953,21.571307810420155,0.6699981689453125,1.5284776189779166,0.7790008544921818,-3.2604766383437465,4.81847834732811,-1.2407378919257752,2.798739600910139,-1.0754988582942246,44.025066697376246,-22.81640050388981,2.019738746417962,2,0.44499969482421875,-1.0400009155273438,1.9274978637695312,1.5199966430664062,7.05999755859375,3,0.06479857847411785,-1.2646920228879166,91.11000061035156,1.3269021978344073,91.11000061035156,-4.333319204848975,91.11000061035156,0.06479857847411785
13129,2014-02-28,92.12000274658205,92.63999938964844,91.05999755859376,91.41999816894531,9643700.0,0.008318762381273048,-1.225345604788256,3.5000762951095545,63.06532711480702,65.01607275896359,-0.2778779570924286,-1.8462506494364845,-0.11920723581771142,0.06397894441897733,19.78400118414909,1.5800018310546733,1.6073490510877235,1.408002853393569,-2.6537389686003223,5.46974467538746,-0.6228680576033696,3.4388737643905074,-1.619061305587735,73.73748660999911,10.632219851622352,2.0308709109969447,2,-0.3650016784668111,-2.1750030517578267,1.1674957275390483,0.7599945068359233,5.769996643066392,4,0.057750754843758134,3.1875923894902485,91.36000061035156,-1.2646920228879166,91.11000061035156,1.3269021978344073,91.11000061035156,0.057750754843758134
13130,2014-03-03,91.55999755859376,91.9800033569336,90.83000183105469,91.12999725341795,7506700.0,-0.006079083492092741,-1.2330318585512914,0.6142821331647893,53.271008045992325,64.46025380157835,0.10505306379565127,-1.0992398240855579,0.4789001832813824,0.7096756912018662,17.433830001555847,1.290000915527358,1.6473885401169497,0.6934978485107592,-3.242287624093805,4.629283321115324,-1.27439488779153,2.6613905848130486,-0.85993160377744,45.45433527793477,-12.47194774435345,1.967892736302285,3,0.1450042724609233,-2.020000457763686,1.6475009918212749,1.3199996948242045,6.5,0,0.07284847068799194,-1.225345604788256,92.12000274658205,3.1875923894902485,91.36000061035156,-1.2646920228879166,91.11000061035156,0.07284847068799194
13131,2014-03-04,93.33999633789062,93.45999908447266,92.25,92.47000122070312,8796300.0,0.019440791030578053,1.1801773317753796,2.0232430226573777,52.510139730559565,63.45349898857667,-1.6668111197452333,-2.49025826211421,-1.3053579841473208,-0.9577632280760326,14.719483966504853,1.900001525878892,1.5760340795047512,2.1454967498779354,-1.433578459174484,5.724571958930355,0.3559591453517186,3.935034354404152,-2.5099945068359375,95.57185287369265,41.19266435322611,1.7895376045262104,3,-1.2799949645996094,-3.5649986267089844,-0.5824985504150391,-0.45999908447265625,5.610000610351577,1,0.04928226145267445,-1.2330318585512914,91.55999755859376,-1.225345604788256,92.12000274658205,3.1875923894902485,91.36000061035156,0.04928226145267445
13132,2014-03-05,92.58999633789062,93.3000030517578,92.37999725341795,93.2699966430664,6842500.0,-0.008035140662369433,1.486458064848799,-0.781613932931107,51.122840188023574,62.24270139195293,-0.8581233935109083,-1.3387051670947159,-0.5471433571339901,-0.1040103292276342,11.676900453708615,0.9599990844726705,1.4100916255972749,1.0969970703124972,-1.8080185768924224,4.002012717517417,-0.3555107532899626,2.549504893914957,-1.7599945068359375,67.89656677130108,17.22069323534034,1.4525078236024567,3,-0.5299949645996094,-2.8149986267089844,-0.02249908447265625,0.29000091552734375,3.9500045776367188,2,0.06091378380079826,1.1801773317753796,93.33999633789062,-1.2330318585512914,91.55999755859376,-1.225345604788256,92.12000274658205,0.06091378380079826
13133,2014-03-06,92.88999938964844,93.6500015258789,92.81999969482422,93.19000244140624,7718300.0,0.0032401238106005703,-2.772714662227771,0.44118076047075744,52.134549560397396,61.045122373996215,-1.204880817156834,-1.261552038319934,-0.8388222974336372,-0.3265228649074743,8.960919434375365,1.0600051879882812,1.334776600275731,1.1165000915527372,-1.070275061584539,3.3032752446900133,0.02311251498409206,2.2098876681213824,-1.7969978332519503,73.04956672068568,26.24036371325785,1.0933875765686394,3,-0.7349967956542969,-3.020000457763672,-0.3325004577636719,-0.01000213623046875,3.980003356933608,3,0.05781034322173184,1.486458064848799,92.58999633789062,1.1801773317753796,93.33999633789062,-1.2330318585512914,91.55999755859376,0.05781034322173184
13134,2014-03-07,93.31999969482422,93.4800033569336,92.69000244140624,93.37000274658205,6792000.0,0.004629134546250135,4.851766035603383,0.16667514368552397,53.51756963733561,59.15148400352422,-1.5116672528191515,-1.4035875655789454,-1.2533960283303145,-0.7024106333134341,7.116875339837368,0.790000915527358,1.2676067376914943,1.318000411987299,-0.4543190358881759,3.090319859862774,0.43184068804956155,2.2041601359250365,-1.9201581420898464,88.29780614301599,45.35076056878552,0.8861597239377347,3,-1.1649971008300781,-3.450000762939453,-1.417501449584961,-1.0600013732910156,3.8199996948242188,4,0.05465064820830645,-2.772714662227771,92.88999938964844,1.486458064848799,92.58999633789062,1.1801773317753796,93.33999633789062,0.05465064820830645
13135,2014-03-10,93.4499969482422,93.48999786376952,92.79000091552734,93.16999816894531,4878200.0,0.0013930267235651161,2.8888653414150545,-5.599633811411571,58.533325195312614,57.69418997746177,-1.4246460773269831,-1.3333809441294733,-1.3671051637632416,-0.7825786606224909,6.256040644905935,0.6999969482421733,1.1380277686929503,1.2774978637695398,-0.35029742070801717,2.9052931482470967,0.4636002215307684,2.091395506008311,-1.7801361987304887,85.71397431076771,43.044474124264205,0.8138976422387784,3,-1.2499961853027486,-3.579998016357436,-1.547498703002944,-1.1899986267089986,5.75,0,0.047512066200123604,4.851766035603383,93.31999969482422,-2.772714662227771,92.88999938964844,1.486458064848799,92.58999633789062,0.047512066200123604
13136,2014-03-11,93.48999786376952,93.75,93.08999633789062,93.70999908447266,5837200.0,0.00042804619404601674,3.3999796551548753,-0.7857220708446975,63.19542018795947,56.96902200495671,-1.2198178470758876,-1.2467050566235116,-1.405491631811941,-0.7740875560023,6.1853988930308095,0.660003662109375,1.0626393865715897,1.1964988708495952,-0.44594069087962396,2.8389384325788143,0.3752790899849856,2.0177186517142047,-1.5825202210937448,81.02177992860598,32.19134105437872,0.8212197808646119,3,-1.239997863769517,-3.5699996948242045,-1.7949981689452983,-1.4199981689452983,5.260002136230483,1,0.04888223124663549,2.8888653414150545,93.4499969482422,4.851766035603383,93.31999969482422,-2.772714662227771,92.88999938964844,0.04888223124663549
13137,2014-03-12,93.5999984741211,93.62000274658205,92.6500015258789,92.81999969482422,6154900.0,0.0011766029828330637,1.3658355042798187,-3.545429324455313,59.56113077585396,56.32347893736017,-1.04987331712789,-1.3777245265898728,-1.506441007857589,-0.8533054378226268,6.592539784318138,0.9700012207031392,0.9461360784005137,1.2749996185302734,-0.44442975097459225,2.994428988035139,0.4152849337778406,2.1347143032827063,-1.4345677014199225,86.3634787312993,37.973016757509924,0.8597146847524334,3,-1.30999755859375,-3.6800003051757812,-2.812498092651367,-2.299999237060547,5.3600006103515625,2,0.05715810428779333,3.3999796551548753,93.48999786376952,2.8888653414150545,93.4499969482422,4.851766035603383,93.31999969482422,0.05715810428779333
13138,2014-03-13,93.0,94.1999969482422,92.9800033569336,93.8499984741211,7659400.0,-0.0064102402126319236,-1.741584014127401,-1.0897433389412732,62.09152526737151,56.21527873208956,-0.2154312732718182,-0.771606502559024,-0.9025649687957866,-0.23943244233387873,7.1645747351644085,1.219993591308608,0.8104737204468648,0.6460010528564482,-1.099541180112098,2.3915432858249943,-0.22677006362782492,1.5187721693407212,-0.612729535476987,22.580613405131682,-29.059067988919953,0.872771116484275,3,-0.4850006103515625,-2.6599998474121094,-2.660001754760742,-1.9600028991699219,7.0,3,0.038064525973412255,1.3658355042798187,93.5999984741211,3.3999796551548753,93.48999786376952,2.8888653414150545,93.4499969482422,0.038064525973412255
13139,2014-03-14,92.80999755859376,93.44000244140624,92.45999908447266,92.87999725341795,7337800.0,-0.0020430370043681423,-1.5454743621500746,0.08235272998174574,64.40673144314316,57.45258133177298,0.09246338599290027,-0.5922809258586454,-0.6879237200076602,-0.031090583694577845,7.7363511244648935,0.9800033569335795,0.7167139237416791,0.4434986114502095,-1.3118081285357164,2.1988053514361354,-0.4341547585427463,1.3211519814431654,1.3899993896484375,20.114879529959218,-36.4154732587249,0.8776533699929601,3,0.41500091552732954,-1.9349975585937642,-2.767499923706069,-1.770000457763686,7.370002746582017,4,0.043745343118073876,-1.741584014127401,93.0,1.3658355042798187,93.5999984741211,3.3999796551548753,93.48999786376952,0.043745343118073876
13140,2014-03-17,93.93000030517578,94.18000030517578,93.18000030517578,93.26000213623048,5872600.0,0.01206769503333871,-1.409633238349113,-9.571444141693057,70.085433858587,59.40539179044269,-0.7330926763645209,-1.707690251763239,-1.7517119734953326,-1.1191890875012263,8.32773348127564,1.370002746582017,0.7162233363732611,1.5050014495849666,-0.3788065789806865,3.3888094781506197,0.5630974353021401,2.446905463867793,-1.470001220703125,84.48293249731367,22.553586136478202,0.9419040142828271,3,-0.6400032043457031,-2.5250015258789062,-4.350002288818359,-2.890003204345703,6.290000915527344,0,0.034174375322511,-1.5454743621500746,92.80999755859376,-1.741584014127401,93.0,1.3658355042798187,93.5999984741211,0.034174375322511
13141,2014-03-18,93.94000244140624,94.23999786376952,93.4800033569336,93.9000015258789,5891900.0,0.00010648500157528495,1.3750134112177996,0.05970302215944622,70.12799558950252,61.51707572394035,-0.7253072063881234,-1.66358177484976,-1.7306594553256929,-1.1154268718395457,8.966230514334079,0.7599945068359233,0.7017393367413831,1.4265033721923714,-0.5698113919846008,3.4228181363693437,0.4283459901038924,2.4246607542808505,-1.4800033569335795,83.1463130282715,15.466712355445509,0.9981573820884841,3,-0.590003967285142,-1.920001983642564,-4.400005340576158,-2.9000053405761577,6.0199966430664205,1,0.055993127210283156,-1.409633238349113,93.93000030517578,-1.5454743621500746,92.80999755859376,-1.741584014127401,93.0,0.055993127210283156
13142,2014-03-19,93.58999633789062,94.36000061035156,92.91999816894531,93.88999938964844,5937600.0,-0.0037258472899649453,1.3225742939764966,-7.4999046347537615,65.63807453030682,63.01746738726362,-0.24421556016073964,-1.2226840028418167,-1.368499829559724,-0.7494004536526973,9.748713594845663,1.44000244140625,0.8315160397724526,0.9789974212646513,-1.028135401723162,2.9861302442524646,-0.024568990229255405,1.982563832758558,-1.0587973022460915,59.47349189076322,-10.735660160037106,1.0035664114939087,3,-0.17999649047851562,-1.0799942016601562,-3.9299983978271484,-2.549999237060547,6.200004577636719,2,0.05513413680966561,1.3750134112177996,93.94000244140624,-1.409633238349113,93.93000030517578,-1.5454743621500746,92.80999755859376,0.05513413680966561
13143,2014-03-20,94.12000274658205,94.19000244140624,92.95999908447266,93.5199966430664,5727400.0,0.005663066881399725,2.3243087201271075,-2.0000000000000475,64.49270234409565,64.23692657690363,-0.6497228135805102,-1.70296148270765,-1.9431297117640298,-1.2641337320441721,10.395053262386014,1.2300033569335795,0.8580111616222439,1.422003555297863,-0.6910194793189675,3.5350265899146933,0.36549203798945484,2.478515072606271,-1.4790756164550913,87.36854363006375,16.878428775493276,1.056511517308414,3,-0.7100028991699361,-1.6100006103515767,-3.9875049591064595,-3.1400032043457173,7.2199935913085795,3,0.05142367399756975,1.3225742939764966,93.58999633789062,1.3750134112177996,93.94000244140624,-1.409633238349113,93.93000030517578,0.05142367399756975
13144,2014-03-21,95.93000030517578,95.93000030517578,93.87999725341795,94.7699966430664,23988800.0,0.01923074273029024,2.5344768619610356,1.9333197701032043,76.80977758722548,66.2676435093384,-2.2915369020317797,-3.336707409786385,-3.7734476122604406,-3.044026564221255,11.508975036822463,2.0500030517578267,1.0067394189649832,3.011500930786127,0.5281309912208485,5.494870870351406,1.7698159610034878,4.253185900568766,-3.1859287662353495,100.0,25.25482411593012,1.2416849697826422,3,-1.7350006103515625,-2.634998321533203,-5.792503356933594,-5.135002136230469,5.099998474121094,4,0.04242676620323782,2.3243087201271075,94.12000274658205,1.3225742939764966,93.58999633789062,1.3750134112177996,93.94000244140624,0.04242676620323782
13145,2014-03-24,95.1999969482422,95.43000030517578,94.54000091552734,95.3000030517578,13944100.0,-0.007609750386857739,3.944432670707413,-0.08621188603296595,63.098556436933265,66.25688087033548,-1.4384600001938708,-2.408042672739569,-3.0910418666357486,-2.29264797899512,12.430806309197875,1.3899993896484375,1.1208998584497607,2.076997756958022,-0.4524918781584262,4.60648739207447,0.8122529393997979,3.341742574516246,-2.2399978637695455,75.74741399194525,3.48644548225127,1.2647448175582208,3,-1.004997253417983,-1.9049949645996236,-5.062500000000014,-4.404998779296889,6.090003967285142,0,0.05231096130854995,2.5344768619610356,95.93000030517578,2.3243087201271075,94.12000274658205,1.3225742939764966,93.58999633789062,0.05231096130854995
13146,2014-03-25,97.37999725341795,97.6999969482422,95.6999969482422,95.6999969482422,14167300.0,0.02289916360355515,-1.3809519484471409,-16.798977723532108,78.07730802014609,68.31423389747904,-3.362207146057486,-4.3154829644837776,-5.294611550868197,-4.450354816455572,13.510383940567225,2.5,1.2563303858324417,3.943498229980449,0.9524154851243054,6.934580974836592,2.4479568575523842,5.4390396024085135,-4.182398071289043,93.30544400533681,19.64588779080141,1.495541372428069,3,-2.2999992370605327,-3.1999969482421733,-7.242500305175767,-6.645000457763658,3.1500015258789205,1,0.02916414096720965,3.944432670707413,95.1999969482422,2.5344768619610356,95.93000030517578,2.3243087201271075,94.12000274658205,0.02916414096720965
13147,2014-03-26,97.0500030517578,98.47000122070312,97.0500030517578,97.51000213623048,11215100.0,-0.0033887267505399166,-5.173917370175323,-0.2738089291147849,74.29905042701392,69.67062558188375,-2.7841474869650966,-3.707760428251575,-4.984770207061715,-4.094171241888063,14.760697031984101,1.4199981689453267,1.3454369343224641,3.3165039062499915,0.12517120385167857,6.507836608648304,1.720837555050835,4.912170257449148,-3.4021640930175607,74.22871835914054,0.4716784571508157,1.595666351199157,3,-1.5850028991699077,-2.4850006103515483,-6.842504501342759,-6.315006256103501,2.259994506835966,2,0.02998450222781468,-1.3809519484471409,97.37999725341795,3.944432670707413,95.1999969482422,2.5344768619610356,95.93000030517578,0.02998450222781468
13148,2014-03-27,97.27999877929688,97.6999969482422,96.26000213623048,97.08000183105469,8694600.0,0.0023698683184627534,1.7692386695423044,-0.4347768397657834,73.68418170717598,70.70145338899852,-2.6185470546371192,-3.6591089458170103,-5.2397541122730615,-4.293500211255122,15.78812483088089,1.4399948120117188,1.4167949726151505,3.250499725341797,-0.10771773486548852,6.608717185549082,1.571390995238147,4.929608455445447,-3.0535003491210944,74.07404329303672,2.067237481815198,1.6791087301036445,3,-1.5849990844726562,-2.714996337890625,-6.805000305175781,-6.545001983642578,2.720001220703125,3,0.025801831493902583,-5.173917370175323,97.0500030517578,-1.3809519484471409,97.37999725341795,3.944432670707413,95.1999969482422,0.025801831493902583
13149,2014-03-28,97.44000244140624,98.22000122070312,96.95999908447266,97.51000213623048,8816000.0,0.0016447745077832199,-1.4465908670049257,-0.35000381475561626,73.77829872983094,71.11177170802563,-2.2939501740752632,-3.5838626060225494,-5.425980990331382,-4.433730433855629,17.48800246166305,1.2600021362304688,1.5394237493056835,3.144503402709944,-0.4137029400239953,6.702709745443883,1.3654002313429743,4.9236065740769135,-2.7042836763671687,73.79138169683121,3.3730973662990067,1.7791031713669665,3,-1.745002746582017,-2.874999999999986,-6.7000045776367045,-6.705005645751939,2.069999694824247,4,0.04002456690033007,1.7692386695423044,97.27999877929688,-5.173917370175323,97.0500030517578,-1.3809519484471409,97.37999725341795,0.04002456690033007
13150,2014-03-31,98.2300033569336,98.5999984741211,97.61000061035156,98.0,7545700.0,0.008107562558841375,1.0412461951092897,-3.285776566756159,75.92996661101864,71.75643515486075,-2.693054126136701,-4.056522237805581,-6.22840772261921,-5.1937344553147256,19.526303239841443,1.159996032714858,1.7332678485821162,3.601004028320318,-0.12407063170380184,7.326078688344438,1.7384666983082582,5.463541358332378,-3.0461706972148335,87.24155439623891,17.41418249674254,1.8625373300120598,3,-2.4700050354003906,-3.6000022888183594,-7.1925048828125,-7.495006561279297,2.6800003051757812,0,0.028504482608934456,-1.4465908670049257,97.44000244140624,1.7692386695423044,97.27999877929688,-5.173917370175323,97.0500030517578,0.028504482608934456
13151,2014-04-01,97.94000244140624,98.68000030517578,97.37000274658205,98.30999755859376,7068500.0,-0.002952264131291904,1.360354663550734,-1.608650943709282,73.2832457291423,72.60589862139803,-1.9846954707807924,-3.5881994653223614,-5.967998521084041,-4.871605660292218,20.520547860207955,1.3099975585937358,1.951071779493759,3.0810028076171676,-0.8701481480383535,7.032153763272689,1.105427329789407,5.056578285444928,-2.2779065676711525,69.42155274059331,1.6162448845220183,1.975575477827757,4,-2.120002746582017,-3.2700004577636577,-6.640005111694322,-7.205005645751939,2.559997558593764,1,0.03420459863808234,1.0412461951092897,98.2300033569336,-1.4465908670049257,97.44000244140624,1.7692386695423044,97.27999877929688,0.03420459863808234
13152,2014-04-02,98.2300033569336,98.38999938964844,97.37000274658205,98.01000213623048,7995600.0,0.0029610058025151265,2.777812314560969,-0.5946057406795596,79.02327003177939,74.22040614225179,-1.7291310719066075,-3.619578158534111,-6.251626412287791,-5.131138684376765,21.56852269529929,1.019996643066392,2.0497717868368426,3.08900337219238,-0.9834942990086688,7.161501043393429,1.0527545365918627,5.125252207792897,-2.085042774168002,81.40507071382171,7.553663887273586,2.0362488356005213,4,-1.9500045776367188,-3.515003204345703,-7.002504348754883,-7.495006561279297,2.6800003051757812,2,0.023414388107123374,1.360354663550734,97.94000244140624,1.0412461951092897,98.2300033569336,-1.4465908670049257,97.44000244140624,0.023414388107123374
13153,2014-04-03,98.26000213623048,98.33999633789062,97.52999877929688,97.97000122070312,5471200.0,0.0003053932431202888,2.6000746002950104,1.3181786655570924,80.79093853476206,74.66275735864473,-1.2405722637295753,-3.401014016018948,-6.284121207502253,-5.124597337052293,22.43742382472623,0.80999755859375,2.1712793774592996,2.8505020141601705,-1.304373406257966,7.005377434578307,0.7730643039511023,4.927939724369239,-1.7094351978792588,75.58151913557329,-4.857876313436606,2.0774377102090695,4,-1.6500015258789205,-3.5450019836425923,-7.060003280639663,-7.525005340576186,2.2599945068359233,3,0.010685888454465386,2.777812314560969,98.2300033569336,1.360354663550734,97.94000244140624,1.0412461951092897,98.2300033569336,0.010685888454465386
13154,2014-04-04,98.41999816894531,99.37999725341795,98.31999969482422,98.62000274658205,10309700.0,0.0016282925833139839,-4.299967575196862,-0.6896687800899891,78.45370005966211,76.36888442783682,-1.1289376113397651,-3.3300752576323305,-6.3938695763310704,-5.2684672434464375,23.65246422336857,1.1199951171874716,2.389105929162966,2.755498123168948,-1.4845562108709203,6.995552457208817,0.635470956149021,4.875525290188875,-1.5287218919021655,52.238720991140795,-26.545382164610757,2.1200271670199338,4,-0.8800010681152344,-3.3149986267089844,-7.3574981689453125,-7.685001373291016,2.5999984741210938,4,0.016053666535763345,2.6000746002950104,98.26000213623048,2.777812314560969,98.2300033569336,1.360354663550734,97.94000244140624,0.016053666535763345
13155,2014-04-07,97.88999938964844,99.36000061035156,97.83000183105469,98.38999938964844,11409200.0,-0.0053850720296406696,-3.9355188029139594,2.4999427808504806,73.48391931170384,75.85850790467657,-0.19806248108307045,-2.5828094396577512,-5.750079083892956,-4.7290926208393955,24.736836037894204,1.529998779296875,2.600611094004975,2.0034992218017607,-2.2132326348241804,6.220231078427702,-0.10486670651121699,4.111865150114738,-0.5507533368578237,25.870550456625864,-50.198752091764504,2.1083659283129736,4,-0.06999969482421875,-2.7849998474121094,-7.039999008178711,-7.155002593994141,2.980003356933608,0,0.016549216024955404,-4.299967575196862,98.41999816894531,2.6000746002950104,98.26000213623048,2.777812314560969,98.2300033569336,0.016549216024955404
13156,2014-04-08,98.05999755859376,98.7300033569336,97.5,98.02999877929688,9601800.0,0.0017366244765071315,-1.2568944760198224,-0.05999755859377842,77.15676513503946,76.17603176112385,-0.2921851477993158,-2.5221943839198104,-5.7803646593929585,-4.876975157834281,25.563249415162755,1.2300033569335938,2.553865276860961,1.944997406005868,-2.2199074357541377,6.1099022477658735,-0.13745501487413492,4.027449826885871,1.3199996948241903,34.328193916205976,-42.02936672565241,2.0824524208800055,4,-0.23999786376954546,-2.24499893188478,-7.437498092651381,-7.325000762939467,2.6300048828124716,1,0.029063901432514694,-3.9355188029139594,97.88999938964844,-4.299967575196862,98.41999816894531,2.6000746002950104,98.26000213623048,0.029063901432514694
13157,2014-04-09,98.9499969482422,99.0,97.77999877929688,98.41999816894531,8921300.0,0.00907606987361631,2.87298973067235,17.667344862657416,78.11408935196246,76.66824372165568,-0.9882527328917661,-3.1524630245836676,-6.522586953387062,-5.735946298025695,26.938051288994274,1.220001220703125,2.7572104219090647,2.5674968719482507,-1.6045000706850914,6.739493814581593,0.48149840063157967,4.653495343264922,0.4100036621093608,77.12760992634512,2.073518874502554,2.0859984713166693,4,-0.7799987792968892,-3.069999694824247,-8.032497406005874,-8.215000152587905,1.6300048828124858,2,0.01566450833311861,-1.2568944760198224,98.05999755859376,-3.9355188029139594,97.88999938964844,-4.299967575196862,98.41999816894531,0.01566450833311861
13158,2014-04-10,96.54000091552734,98.93000030517578,96.5199966430664,98.86000061035156,9667800.0,-0.024355695877135375,-1.042368854075408,-4.3773679967753765,53.31883275912166,74.3949697249102,1.4591845943295851,-0.48871777568356833,-3.951085938953497,-3.317881995793414,27.501046661700634,2.4300003051757955,2.5680568527040606,-0.019499206542974434,-3.8756855486365396,3.8366871355505907,-1.947592377589757,1.9085939645038081,2.7827996826171812,0.699449936777412,-68.25798790327651,1.9280931710467795,4,1.4099960327148438,-0.6200027465820312,-5.622501373291016,-5.805004119873047,4.099998474121094,3,0.04526623891795678,2.87298973067235,98.9499969482422,-1.2568944760198224,98.05999755859376,-3.9355188029139594,97.88999938964844,0.04526623891795678
13159,2014-04-11,96.87000274658205,97.1999969482422,96.0500030517578,96.1999969482422,8710700.0,0.003418291153150621,-1.3711371019120002,-0.288795640721241,59.49947965534864,72.56936006316909,1.1620246935913343,-0.5259230397062851,-4.1317609587893,-3.6453192815069855,28.472335531828318,1.1499938964844034,2.4458654390658126,0.10750236511232458,-3.3213775363467732,3.5363822665714224,-1.6069375856172172,1.8219423158418664,2.3406856933593616,24.773422949974012,-41.53541220165324,1.7144399507295487,4,0.844997406005831,-0.950004577636733,-5.857501983642592,-6.135005950927749,3.3799972534179545,4,0.037679300020595274,-1.042368854075408,96.54000091552734,2.87298973067235,98.9499969482422,-1.2568944760198224,98.05999755859376,0.037679300020595274
13160,2014-04-14,97.13999938964844,97.36000061035156,96.25,97.27999877929688,8617200.0,0.002787205898741707,6.399928793042063,-0.20895250458329062,48.2558249138088,69.78853552813204,0.8058999303704297,-0.5724542071496472,-4.213009591310765,-3.9097183412419554,28.980671969566625,1.1100006103515625,2.3232011600431406,0.21699905395507812,-2.943648003759776,3.3776461116699323,-1.3633244749023419,1.7973225828124981,1.8810479270019584,36.949066626666486,-24.873122876361563,1.5803235288574258,4,0.5750007629394389,-1.220001220703125,-6.127498626708984,-6.405002593994141,4.0,0,0.03994232322212099,-1.3711371019120002,96.87000274658205,-1.042368854075408,96.54000091552734,2.87298973067235,98.9499969482422,0.03994232322212099
13161,2014-04-15,99.1999969482422,99.20999908447266,98.0500030517578,98.4499969482422,13999100.0,0.021206481074090622,2.0129599904882287,-5.35716621253406,62.485467795216465,67.95100194629173,-1.180738846642015,-2.3380544660229248,-6.0019480472870015,-5.96102426772697,29.857804219191276,2.0699996948242188,2.236605721822471,2.0139968872070426,-0.9720791045987909,5.000072879012876,0.5209588913041188,3.5070348831099665,-3.1499938964844034,99.6834763041819,37.801790641283915,1.4930379959029194,4,-1.4849967956543253,-3.279998779296889,-8.164997100830092,-8.465000152587905,1.7600021362304545,1,0.01683473638825994,6.399928793042063,97.13999938964844,-1.3711371019120002,96.87000274658205,-1.042368854075408,96.54000091552734,0.01683473638825994
13162,2014-04-16,98.75,99.70999908447266,98.06999969482422,99.56999969482422,11308000.0,-0.0045362596984452885,1.9818212083590536,-1.0933329264322917,58.32391538012233,65.45466604022064,-0.7255194929076083,-1.561732964479532,-5.275374409294145,-5.509494646259412,31.446245216097786,1.6399993896484375,2.0311485822987834,1.305999755859375,-1.2295436958871022,3.841543207605852,0.0382280299861435,2.5737714817326065,-2.636797027587903,73.77048838600619,12.87623097997077,1.2677717258732366,4,-0.8699989318847656,-2.6650009155273438,-7.665000915527344,-8.015003204345703,2.2300033569335938,2,0.019645594343354222,2.0129599904882287,99.1999969482422,6.399928793042063,97.13999938964844,-1.3711371019120002,96.87000274658205,0.019645594343354222
13163,2014-04-17,98.95999908447266,99.6500015258789,98.69000244140624,98.69000244140624,9153500.0,0.002126573007318111,-6.111192743507226,-0.3292643214023378,58.55855701050846,63.244094590314674,-0.922826978850523,-1.4656865198529374,-5.2219310841326205,-5.7175226474181216,33.12052753826088,0.9599990844726705,1.8715500907921268,1.2739990234374972,-0.8093016331431784,3.3572996800181727,0.2323486951471665,2.315649351727828,-2.7029242675781404,79.50817450903968,19.40900344271916,1.0416503282903342,4,-1.0799980163574219,-2.875,-7.854999542236328,-8.22500228881836,1.849998474121108,3,0.016370278512221725,1.9818212083590536,98.75,2.0129599904882287,99.1999969482422,6.399928793042063,97.13999938964844,0.016370278512221725
13164,2014-04-21,100.0,100.12999725341795,98.66999816894531,99.01000213623048,7031400.0,0.010509306034245158,1.336012793046863,3.6667043431572326,59.69331946167946,61.71180571808974,-1.916696165307954,-2.303227012377107,-6.028362860092642,-6.750283320380163,33.731882611648686,1.459999084472642,1.6560229797498778,2.110499954223627,-0.04446925651143374,4.265469164958688,1.0330153488560967,3.1879845595911576,-3.604808212402361,96.64955295255847,38.332024983584986,1.0774846053675295,4,-1.9099998474121236,-3.7050018310546875,-8.572500228881836,-9.265003204345703,0.3000030517577983,0,0.006399993896484268,-6.111192743507226,98.95999908447266,1.9818212083590536,98.75,2.0129599904882287,99.1999969482422,0.006399993896484268
13165,2014-04-22,100.18000030517578,100.75,99.73999786376952,100.0,7937900.0,0.0018000030517577592,-1.8857015182395067,0.18181888240688912,62.41686522587535,60.074039061515954,-1.9419117012417928,-2.2040091989664603,-6.009473664476928,-6.927990658284102,34.48221893951698,1.010002136230483,1.4239749528295107,2.0415000915527344,0.050391895693508104,4.032608287411961,1.0459459936231212,3.0370541894823475,-3.560720189628924,78.88887633020067,21.068129699852108,0.9955540979296111,4,-1.779998779296875,-3.345001220703125,-8.130001068115234,-9.445003509521484,0.5800018310547017,1,0.0006987392155217709,1.336012793046863,100.0,-6.111192743507226,98.95999908447266,1.9818212083590536,98.75,0.0006987392155217709
13166,2014-04-23,100.22000122070312,100.55999755859376,99.91999816894531,100.23999786376952,5876000.0,0.0003992904312786205,-1.064505014458915,-0.1110922731317822,61.34550791257749,58.21086334602873,-1.8364128500032137,-2.129516377193596,-5.879224613800645,-6.956341454611646,34.073817882428905,0.6399993896484517,1.2357855767897092,1.9395008087158203,-0.22166212633896976,4.10066374377061,0.8589193411884253,3.0200822762432153,-3.270263514400014,80.22392839757111,24.33775249383786,1.0805814675273933,4,-1.8199996948242188,-3.3850021362304688,-7.872503280639648,-9.485004425048828,1.2399978637695312,2,0.009179786048089333,-1.8857015182395067,100.18000030517578,1.336012793046863,100.0,-6.111192743507226,98.95999908447266,0.009179786048089333
13167,2014-04-24,99.95999908447266,100.37000274658205,99.5500030517578,100.23999786376952,6149900.0,-0.002594313840187379,2.0369878496749947,14.00228920260367,59.444443502542164,58.891486761964345,-1.5847261739552465,-1.7289718923924227,-5.509735672689359,-6.684805545293628,33.18003600204326,0.8199996948242472,1.113602723077591,1.533998870849615,-0.6697614582308091,3.7377591999300392,0.43211870630939586,2.6358790353898343,-2.7062403946737987,62.01922018853391,8.268108802713613,1.101880164540214,4,-1.55999755859375,-3.125,-7.274999618530273,-9.22500228881836,2.2099990844726562,3,0.010004001692266229,-1.064505014458915,100.22000122070312,-1.8857015182395067,100.18000030517578,1.336012793046863,100.0,0.010004001692266229
13168,2014-04-25,99.79000091552734,100.26000213623048,99.4000015258789,99.97000122070312,5895900.0,-0.0017006619698111125,1.2631531395873643,0.6428610354223759,57.602690021736564,58.680732358229676,-1.0116161415195535,-1.4348548590800618,-5.212237756713506,-6.499035558459212,32.969902716499526,0.8600006103515767,0.9432169558750587,1.2385005950927734,-0.9763217755564568,3.4533229657420037,0.1310894097681654,2.3459117804173815,-2.256542920912395,53.84623849172871,-0.09220700655550473,1.1074111853246145,4,-1.2900009155273438,-2.9350013732910156,-6.829999923706055,-9.055004119873047,2.6699981689453125,4,0.011925066945470686,2.0369878496749947,99.95999908447266,-1.064505014458915,100.22000122070312,-1.8857015182395067,100.18000030517578,0.011925066945470686
13169,2014-04-28,101.33999633789062,101.5,100.12000274658205,100.55999755859376,8792900.0,0.01553257248364348,1.5090719933416303,-4.3333192048488165,67.19841782984054,60.785464904455424,-2.079549004769575,-2.8223974395837956,-6.61860687050914,-8.01801830207819,32.74222409085888,1.7099990844726562,0.718407924266856,2.593496322631836,0.11918127572495507,5.067811369538717,1.3563387991784026,3.8306538460852693,-3.549214982844873,92.38077245859235,33.450577492539175,1.237157523453437,4,-1.5649948120117188,-3.6499977111816406,-8.379995346069336,-10.604999542236328,1.3400039672851562,0,-0.00522990722764316,1.2631531395873643,99.79000091552734,2.0369878496749947,99.95999908447266,-1.064505014458915,100.22000122070312,-0.00522990722764316
13170,2014-04-29,101.02999877929688,101.9800033569336,100.95999908447266,101.62999725341795,7811200.0,-0.00305898529500781,-1.756776262204489,-0.7692300168238152,64.60180045011239,61.020612977221624,-1.296016239542638,-2.4157315681594866,-6.172071670506853,-7.67354606145895,32.413589892611164,1.0200042724609375,0.9403750286084289,2.143498992919916,-0.5175738064937008,4.804571792333533,0.8129625932131148,3.4740353926267176,-2.868295559755694,63.178143278744756,1.08903527598887,1.3305363997068071,4,-1.0049972534179688,-2.7699966430664062,-7.284997940063477,-10.020000457763672,2.19000244140625,1,-0.007225534359688313,1.5090719933416303,101.33999633789062,1.2631531395873643,99.79000091552734,2.0369878496749947,99.95999908447266,-0.007225534359688313
13171,2014-04-30,101.29000091552734,101.66999816894531,100.6999969482422,100.83999633789062,8513600.0,0.002573514197485638,-1.6575253702330213,-0.7500095367674351,62.264190175340254,61.4584212878014,-1.372731201476256,-2.5422336697899937,-6.270679306055712,-7.891782728232954,32.21057213362375,0.9700012207031108,1.1074566432889554,2.236001205444339,-0.5907898364080069,5.062792247296684,0.822605684518166,3.6493967263705116,-2.6701016794990693,73.25573830603904,12.52903689270854,1.4133955209261742,4,-0.9650001525878906,-2.450000762939453,-7.545000076293945,-10.28000259399414,1.8899993896484375,2,-0.005232488641587318,-1.756776262204489,101.02999877929688,1.5090719933416303,101.33999633789062,1.2631531395873643,99.79000091552734,-0.005232488641587318
13172,2014-05-01,100.52999877929688,101.02999877929688,99.93000030517578,100.7699966430664,6590500.0,-0.00750322963136596,1.8947246900567183,-0.5333231609107709,75.28518397109907,63.31693539453369,-0.37289739794218235,-1.6876114988431539,-5.337700296557813,-7.083472231786743,31.709395495590698,1.3600006103515625,1.3836213384888367,1.360999298095706,-1.5114159844470834,4.233414580638495,-0.0752083431756887,2.7972069393671006,-1.506887048759964,43.798312071586146,-23.508477845623155,1.4362076412713978,5,-0.20499801635742188,-1.5149955749511719,-5.899999618530273,-8.635002136230469,2.69000244140625,3,0.00925097300774369,-1.6575253702330213,101.29000091552734,-1.756776262204489,101.02999877929688,1.5090719933416303,101.33999633789062,0.00925097300774369
13173,2014-05-02,99.30999755859376,100.37999725341795,98.87999725341795,100.16999816894531,8744200.0,-0.012135693181310914,1.3437522351763627,3.583367771879014,63.89520086269596,63.78381110575775,1.007971110406558,-0.4057151845195932,-3.9791883076958356,-5.845238190548514,30.834250674637026,1.6500015258789205,1.344579057970023,0.08849830627443112,-2.7521700788770573,2.9291666914259196,-1.331835886301306,1.5088324988501682,2.6700057983398295,13.870950276135169,-56.38639520606396,1.4203341925757413,5,1.120002746582017,-0.2949943542480611,-4.294996261596694,-7.029998779296889,4.7900009155273295,4,0.0287987179605369,1.8947246900567183,100.52999877929688,-1.6575253702330213,101.29000091552734,-1.756776262204489,101.02999877929688,0.0287987179605369
13174,2014-05-05,100.0,100.16999816894531,99.04000091552734,99.29000091552734,5438200.0,0.006947965545957446,1.1523851044504996,-0.8255797448590474,65.5434867339712,64.13121349554616,0.35533605087033493,-1.0237677699583116,-4.492081668479798,-6.512810377688851,29.40583817534128,1.1299972534179688,1.4046143345544806,0.699500656127924,-2.1351894983530286,3.5341908106088766,-0.7178444211125452,2.116845733368393,1.9180032348632778,36.129049723865975,-36.757718355906874,1.4173450772404732,5,0.43000030517578125,-0.9849967956542969,-4.869998931884766,-7.720001220703125,3.3199996948242188,0,0.024599990844726527,1.3437522351763627,99.30999755859376,1.8947246900567183,100.52999877929688,-1.6575253702330213,101.29000091552734,0.024599990844726527
13175,2014-05-06,99.51000213623048,100.0199966430664,99.51000213623048,100.0199966430664,5795900.0,-0.0048999786376952015,-1.0000000000000557,-0.7183030485380356,52.031489512328534,63.09632256218518,0.8272994020389319,-0.42813102253971635,-3.813799516745803,-5.998213663611111,28.442012544238988,0.5099945068359233,1.4439691688877048,0.12850265502930824,-2.6279876819857293,2.884992992044346,-1.2497425134782105,1.506747823536827,2.3472409790038853,22.58081276268853,-44.978285841641416,1.3782451685075219,5,0.9199981689452983,-0.49499893188477984,-4.380001068115249,-7.230003356933608,3.019996643066392,1,0.031856075780257065,1.1523851044504996,100.0,1.3437522351763627,99.30999755859376,1.8947246900567183,100.52999877929688,0.031856075780257065
13176,2014-05-07,100.91000366210938,101.0500030517578,99.3499984741211,99.8499984741211,8720800.0,0.014068952827096526,1.5373127530076562,-2.0784639320229163,62.58743124209725,63.44554342213575,-0.5191236170035438,-1.6903339436843225,-5.00536660046933,-7.348779522526968,28.015737951893332,1.7000045776367045,1.4294231009086644,1.3860038757324276,-1.377497568597576,4.149505320062431,0.0042531535674328325,2.7677545978974223,0.8876945358886701,93.54843246246027,25.668983901706255,1.3817507221649992,5,-0.48000335693359375,-1.8950004577636719,-5.715003967285156,-8.565006256103516,1.6199951171875,2,0.02289166063583381,-1.0000000000000557,99.51000213623048,1.1523851044504996,100.0,1.3437522351763627,99.30999755859376,0.02289166063583381
13177,2014-05-08,100.5,101.08999633789062,100.36000061035156,100.66999816894531,5667900.0,-0.00406306260261613,-2.2444474585466754,-0.1603748461532925,58.76993047523799,63.57523680585813,-0.027340557420373557,-1.2208474705548724,-4.387395307908065,-6.860086572812378,27.426874161954252,0.7299957275390625,1.3633774778394638,0.8985000610351506,-1.8840938742648063,3.6810939963351075,-0.4927969066148279,2.289797028685129,1.239344179106439,73.30332206760147,6.610010852214572,1.3912969676499805,5,-0.06999969482421875,-1.4849967956542969,-5.254999160766602,-8.115001678466797,1.9499969482422017,3,0.026666669703241608,1.5373127530076562,100.91000366210938,-1.0000000000000557,99.51000213623048,1.1523851044504996,100.0,0.026666669703241608
13178,2014-05-09,100.91000366210938,101.25,100.41000366210938,100.86000061035156,5691700.0,0.004079638428948984,1.3013732990531135,-0.29413876671752986,55.58283828135681,62.28461685602661,-0.2925265754758044,-1.356208725709962,-4.588438699439067,-7.191251602253516,28.113400107426244,0.839996337890625,1.3194685719172128,1.090003585815424,-1.3449609039014376,3.5249680755322856,-0.12747865904300681,2.307485830673855,0.772153578483298,84.6155439484377,20.814616347606105,1.2174822448584317,5,-0.48000335693359375,-1.8950004577636719,-5.412504196166992,-8.525005340576172,1.0199966430664062,4,0.02289166063583381,-2.2444474585466754,100.5,1.5373127530076562,100.91000366210938,-1.0000000000000557,99.51000213623048,0.02289166063583381
13179,2014-05-12,100.5199966430664,101.23999786376952,100.41999816894531,101.23999786376952,7437300.0,-0.003864899463772553,1.2777730682830157,-14.399145559963097,52.03346706042542,60.888135368283606,-0.03471996665204813,-0.715412328925666,-4.014195906241525,-6.72419284815534,29.260191219430702,0.8199996948242045,1.3054382965646312,0.5174968719482393,-1.4974151930172326,2.5324089369137113,-0.4899591605344966,1.5249529044309753,1.1061173977827679,61.57880154354574,-0.3006474397379364,1.0074560324827342,5,-0.24499893188476562,-1.5049934387207031,-4.85749626159668,-8.134998321533203,2.290000915527358,0,0.03561482242947944,1.3013732990531135,100.91000366210938,-2.2444474585466754,100.5,1.5373127530076562,100.91000366210938,0.03561482242947944
13180,2014-05-13,101.0199966430664,101.48999786376952,100.62999725341795,100.9000015258789,6183200.0,0.004974134666711594,-1.6060479955609919,-0.16665960242445121,54.53511375304161,60.02934909913932,-0.5993120392063105,-0.9589968820636727,-4.302298142778355,-7.132114732085171,30.418975874474114,0.9700012207031108,1.3420520164650753,0.8234970092773466,-0.7238646166431408,2.370858635197834,0.04981619631709577,1.5971778222375974,0.5511950620341395,78.03731987137031,17.71500364976785,0.7736808129602458,5,-0.8349990844726705,-2.004993438720703,-4.697498321533203,-8.28499984741211,2.790000915527358,1,0.022767799724686233,1.2777730682830157,100.5199966430664,1.3013732990531135,100.91000366210938,-2.2444474585466754,100.5,0.022767799724686233
13181,2014-05-14,100.87000274658205,101.0999984741211,100.7699966430664,100.9499969482422,4187200.0,-0.0014847941147170252,-1.3571019863216593,-0.6666454730417091,55.22389759275719,57.80031727932356,-0.5757013147439665,-0.7140870379102466,-3.995164012361343,-6.921595017752324,30.538009027334994,0.3300018310546875,1.1275439004142243,0.5900028228759879,-0.910467340550241,2.090472986302217,-0.16023225883712655,1.3402379045891024,0.6473650694848487,45.13304211031098,-14.356040770012925,0.7502350817131155,5,-0.6850051879883097,-1.8549995422363423,-4.407503128051772,-8.135005950927749,4.399993896484361,2,0.016456785838355525,-1.6060479955609919,101.0199966430664,1.2777730682830157,100.5199966430664,1.3013732990531135,100.91000366210938,0.016456785838355525
13182,2014-05-15,100.69000244140624,100.83999633789062,100.41000366210938,100.63999938964844,7007600.0,-0.0017844780437651364,1.4571652788071674,-0.6250834525510861,55.16055397047457,56.82980095796562,-0.414172289534676,-0.4019002070569826,-3.6326967604857288,-6.670962862853898,30.254708205590795,0.45999908447267046,0.949811385001567,0.31300239562986576,-1.0115211694125321,1.6375259606722636,-0.3492593868913332,0.9752641781510647,0.7999954223632812,25.92595208996985,-32.86096875071189,0.6622617825211989,5,-0.4250030517577983,-1.6749992370605327,-3.8725032806396342,-7.955005645751939,4.059997558593764,3,0.018273873207634184,-1.3571019863216593,100.87000274658205,-1.6060479955609919,101.0199966430664,1.2777730682830157,100.5199966430664,0.018273873207634184
13183,2014-05-16,100.58000183105469,100.88999938964844,100.13999938964844,100.56999969482422,6516900.0,-0.0010924680473174408,1.380962761126249,0.2000305157156504,44.78026757324934,54.5227766067743,-0.11742486806318198,-0.17318974098580497,-3.347416821681108,-6.4920092567593315,29.842415553208312,0.75,0.7773952678025751,0.12200164794921875,-1.0237291240192405,1.267732419917678,-0.4508637380350109,0.6948670339334484,0.8577960205077915,32.59281027652382,-21.038200756673234,0.5728653859842319,5,-0.160003662109375,-1.5649986267089844,-3.555004119873047,-7.845005035400391,4.0099945068359375,4,0.018592116555421923,1.4571652788071674,100.69000244140624,-1.3571019863216593,100.87000274658205,-1.6060479955609919,101.0199966430664,0.018592116555421923
13184,2014-05-19,100.63999938964844,100.93000030517578,100.12999725341795,100.22000122070312,6997200.0,0.0005965157834708634,-1.6666497126289836,41.9908466819222,47.22618342199907,53.988853707848804,-0.08615108149520267,-0.19265950354825634,-3.241686310809456,-6.481046922361315,29.172534215929414,0.8000030517578267,0.5501313592166639,0.1499992370605412,-0.977475803273606,1.2774742773946883,-0.4137382831065395,0.7137367572276219,0.7466424499511533,37.50014024616111,-14.30675982740749,0.5637375201670751,5,-0.220001220703125,-1.6249961853027344,-3.7050018310546875,-7.905002593994141,5.1200027465820455,0,0.01281797419863695,1.380962761126249,100.58000183105469,1.4571652788071674,100.69000244140624,-1.3571019863216593,100.87000274658205,0.01281797419863695
13185,2014-05-20,100.25,100.9800033569336,99.95999908447266,100.80999755859376,5438400.0,-0.003875192686940254,1.2666531034365833,-1.3333333333333672,42.73743522750152,51.78329859511595,0.4691969324448877,0.21381540103126895,-2.6912645660954126,-6.022114063267907,28.087927212372254,1.0200042724609375,0.49852431083814963,-0.24350013732910725,-1.3673520671922432,0.8803517925340287,-0.8054261022606823,0.31842582760246785,1.0865089478759558,25.438690420420016,-22.677909085337433,0.5619259649315694,5,0.47499847412109375,-1.1349983215332031,-3.4325008392333984,-7.515003204345703,5.400001525878906,1,0.02553613524781806,-1.6666497126289836,100.63999938964844,1.380962761126249,100.58000183105469,1.4571652788071674,100.69000244140624,0.02553613524781806
13186,2014-05-21,101.13999938964844,101.1999969482422,100.52999877929688,100.5999984741211,5302500.0,0.008877799397989383,1.030309685921326,-0.9642915531334905,54.18381272527098,51.273729956230724,-0.4299616854649031,-0.6363521950322308,-3.408481714927433,-6.844969139229249,27.01446189662692,0.9499969482422017,0.3937164661526822,0.6004993438720732,-0.5511854453806819,1.7521841331248282,0.024656949245695614,1.1763417384984507,0.14737932433835965,95.16147887453822,44.57783398787794,0.5758423946263752,5,-0.41500091552734375,-1.1249961853027344,-4.322500228881836,-8.40500259399414,3.8499984741210795,2,0.026399032875796147,1.2666531034365833,100.25,-1.6666497126289836,100.63999938964844,1.380962761126249,100.58000183105469,0.026399032875796147
13187,2014-05-22,100.95999908447266,101.01000213623048,100.08000183105469,100.58000183105469,5124900.0,-0.0017797143193793996,2.8749741715010617,0.703697424377287,63.19999609375474,52.120080824274936,-0.19874910305709648,-0.3979987472222888,-3.0577745836925487,-6.595155753786258,26.086966581436943,1.05999755859375,0.48568349120222365,0.37049903869629475,-0.7619220177295603,1.5029200951221497,-0.19571148951662565,0.9367095669092151,0.27923200030276973,80.64530022334382,24.367765492166463,0.5662105282129248,5,-0.2350006103515625,-0.93499755859375,-4.142499923706055,-8.22500228881836,3.660003662109389,3,0.042690150531673465,1.030309685921326,101.13999938964844,1.2666531034365833,100.25,-1.6666497126289836,100.63999938964844,0.042690150531673465
13188,2014-05-23,100.9800033569336,101.16000366210938,100.66999816894531,101.04000091552734,5275700.0,0.0001981405768853861,2.2666700574741876,-0.15788945328969822,58.78137719908725,52.86984861745958,-0.23219778143960923,-0.34180441027363884,-2.8839772702761195,-6.543723581587798,25.32476202882229,0.4900054931640625,0.3621999301254135,0.33100318908691406,-0.7483515469184567,1.4103579250922849,-0.20867417891577134,0.8706805570895995,0.21999359130860796,82.25855078170571,22.464401244218983,0.5396773680026884,5,-0.2550048828125,-0.6550025939941406,-3.9975032806396484,-8.080005645751953,4.889999389648452,4,0.03733409108475283,2.8749741715010617,100.95999908447266,1.030309685921326,101.13999938964844,1.2666531034365833,100.25,0.03733409108475283
13189,2014-05-27,100.80999755859376,101.36000061035156,100.2699966430664,101.0999984741211,4524400.0,-0.0016835590482098262,1.6913505825617647,4.833545269582673,62.357330068852946,53.73898376366084,-0.01869529878759124,-0.22508065294682922,-2.5120243157000175,-6.2912078943227385,23.688359796240388,1.0900039672851562,0.3006467664141468,0.18749732971193112,-0.8454525683608978,1.22044722778476,-0.32897761932449043,0.7039722787483527,-1.9300003051758097,60.71411054980729,-3.6308273578488297,0.5164749490364152,5,-0.14999771118165484,-0.4849967956543111,-3.827497482299819,-7.909999847412124,5.050003051757798,1,0.0374962689300713,2.2666700574741876,100.9800033569336,2.8749741715010617,100.95999908447266,1.030309685921326,101.13999938964844,0.0374962689300713
13190,2014-05-28,100.3000030517578,100.93000030517578,100.12000274658205,100.66999816894531,4352700.0,-0.005058967554676719,-1.2191843815974222,1.2758412038621514,43.020604553882116,52.38306231489695,0.4229001394444367,0.23971038221371543,-1.8379516806405007,-5.6918898707483265,21.672678942034352,0.8099975585937358,0.23233414104826977,-0.2859973907470845,-1.3098688628631976,0.7378740813690285,-0.797933126805134,0.2259383453109649,-1.3704057312011741,17.187611758814427,-41.667857208987655,0.5119357360580538,5,0.3599967956543111,0.12999725341798296,-3.1075038909911967,-6.995002746582017,5.119995117187514,2,0.054436679146013134,1.6913505825617647,100.80999755859376,2.2666700574741876,100.9800033569336,2.8749741715010617,100.95999908447266,0.054436679146013134
13191,2014-05-29,100.76000213623048,100.8000030517578,100.1500015258789,100.55999755859376,3685200.0,0.004586232008739977,3.6427617776090804,-0.5405600461893557,52.94119677770714,52.13646707125612,-0.06072984909722834,-0.2761912080065514,-2.1254669198505525,-6.072076793342674,19.839677084841618,0.650001525878892,0.2380685145119088,0.20050163269044674,-0.7728377896147407,1.1738410549956342,-0.2861680784621399,0.6871713438430334,-1.7817967498779552,53.12507450587813,-3.741615991698353,0.4866697111525919,5,-0.10000228881837359,-0.3300018310547017,-3.1425018310547017,-6.610000610351577,5.709999084472642,3,0.04853115607358771,-1.2191843815974222,100.3000030517578,1.6913505825617647,100.80999755859376,2.2666700574741876,100.9800033569336,0.04853115607358771
13192,2014-05-30,101.45999908447266,101.54000091552734,100.5500030517578,100.6999969482422,5973900.0,0.006947170835663208,1.152155705009692,3.799923707800806,55.838593728992805,53.36516997744984,-0.7152305445421234,-0.9517386336680005,-2.630006284741313,-6.695045147757838,19.008249703138468,0.9899978637695455,0.19471131129544972,0.8539985656738338,-0.19900546405408193,1.9070025954017495,0.32749655080988305,1.3805005805377846,-2.4341577936401535,94.36606097076105,39.31535723006981,0.5265020148639574,5,-0.7099990844726562,-1.029998779296875,-3.842498779296875,-6.779998779296875,4.260002136230469,4,0.03479202455302488,3.6427617776090804,100.76000213623048,-1.2191843815974222,100.3000030517578,1.6913505825617647,100.80999755859376,0.03479202455302488
13193,2014-06-02,102.16999816894531,102.26000213623048,101.01000213623048,101.54000091552734,5845400.0,0.006997822697411227,2.0863999849295793,0.8289414244842799,66.40163448310372,55.495775650905905,-1.3141689090045645,-1.5141172363739344,-3.149353927299586,-7.354400615743302,19.357441620726064,1.25,0.17283108107776002,1.4209976196289062,0.33284439283131917,2.5091508464264933,0.8769210062301198,1.9650742330276927,-3.0435904931250093,95.7942059366682,39.85207930290518,0.5440766133987908,6,-1.05999755859375,-1.5999984741210938,-4.552497863769531,-6.894996643066406,3.8700027465820312,0,0.023979687007388284,1.152155705009692,101.45999908447266,3.6427617776090804,100.76000213623048,-1.2191843815974222,100.3000030517578,0.023979687007388284
13194,2014-06-03,102.45999908447266,102.5999984741211,101.83999633789062,101.91000366210938,6681300.0,0.0028384155889658036,-1.2028725909709093,0.8730124129579171,64.93780925215972,57.962483875867925,-1.4738435684277675,-1.6973981986949553,-3.299753303690636,-7.589481744131277,19.825180509212704,0.7600021362304688,0.1754474786500566,1.58799858093262,0.3157604160931413,2.8602367457720987,0.9518794985128807,2.2241176633523594,-3.1455757410277414,94.35485359535834,39.505376018794436,0.6361190824197361,6,-1.1199989318847656,-1.720001220703125,-4.782499313354492,-6.754997253417969,3.340003967285142,1,0.033281316538935624,2.0863999849295793,102.16999816894531,1.152155705009692,101.45999908447266,3.6427617776090804,100.76000213623048,0.033281316538935624
13195,2014-06-04,102.68000030517578,102.70999908447266,101.94000244140624,102.2300033569336,5608600.0,0.0021471913202122384,2.019627202824458,0.8181830792492614,68.50713481094982,59.55396410761002,-1.4671906913484207,-1.7578607769191592,-3.3511844799063653,-7.761827594702126,20.350142159402978,0.7699966430664205,0.30271975075692126,1.6494998931884766,0.30396681049508345,2.9950329758818697,0.9767333518417729,2.3222664345351802,-3.1027309512767687,98.82817156617314,40.98368712157364,0.6727665413466967,6,-1.2849998474121094,-1.8850021362304688,-3.947500228881836,-6.599998474121094,2.4199981689453125,2,0.03097000677565731,-1.2028725909709093,102.45999908447266,2.0863999849295793,102.16999816894531,1.152155705009692,101.45999908447266,0.03097000677565731
13196,2014-06-05,103.22000122070312,103.36000061035156,102.41999816894531,102.77999877929688,4730900.0,0.005259066165975934,1.6111134658585173,0.9777898341867011,74.09522646949412,60.76454526046996,-1.8786781705749718,-2.2302766252368826,-3.783143621813551,-8.250708838164115,20.4103871907021,0.94000244140625,0.42816663259308996,2.074000930786127,0.4125322429866287,3.7354696185856255,1.243266586886378,2.9047352746858763,-3.3294588937467466,95.0178109863377,31.76703921016925,0.8307343438997475,6,-1.4799995422363281,-2.1000022888183594,-4.0774993896484375,-6.899997711181641,2.1599960327148295,3,0.021313669077935637,2.019627202824458,102.68000030517578,-1.2028725909709093,102.45999908447266,2.0863999849295793,102.16999816894531,0.021313669077935637
13197,2014-06-06,103.18000030517578,103.33000183105469,102.83999633789062,103.25,4624000.0,-0.00038753066318819585,3.2608551431319865,-0.15908933277847134,75.09650888942225,62.577337670507184,-1.6658335949435212,-2.0861607969461318,-3.6226998324386557,-8.155469795352644,20.449167031937783,0.4900054931640625,0.6388313374646657,1.9000000000000057,0.03774380990955706,3.7622561900904543,0.9688719049547814,2.83112809504523,-2.8731229842119745,92.3404075722601,24.17014425671175,0.9311280950452223,6,-1.4399986267089844,-2.0600013732910156,-3.5974998474121094,-6.859996795654297,0.09999847412109375,4,0.03188603320213712,1.6111134658585173,103.22000122070312,2.019627202824458,102.68000030517578,-1.2028725909709093,102.45999908447266,0.03188603320213712
13198,2014-06-09,103.22000122070312,103.2300033569336,102.68000030517578,103.06999969482422,3748800.0,0.00038768090142493605,5.470403446573621,-2.1428882833787464,74.99999999999986,63.982078773967956,-1.5138760712617483,-2.0492977649931277,-3.546724372955765,-8.142951984055486,20.3001164453833,0.5500030517578125,0.6962133504125063,1.8245010375976562,-0.2188652591937199,3.8678673343890324,0.8028178892019753,2.8461841859933372,-2.5467491050127933,90.78953972795262,17.96559393600093,1.0216831483956867,6,-1.4799995422363281,-2.1000022888183594,-3.549999237060547,-6.899997711181641,-1.0,0,0.024220112094888835,3.2608551431319865,103.18000030517578,1.6111134658585173,103.22000122070312,2.019627202824458,102.68000030517578,0.024220112094888835
13199,2014-06-10,104.0999984741211,104.12000274658205,102.7699966430664,103.47000122070312,5792100.0,0.008525452848391124,3.0298340905725265,4.199938965464625,84.07077375542985,68.54320868525103,-2.098821923775361,-2.7904040314794543,-4.303286610212268,-8.966057590197238,20.378978946727553,1.3500061035156392,0.7344278109369213,2.525498199462888,0.19764051885360345,4.853355880072172,1.3615693591582385,3.689427039767537,-3.1043365390714115,99.08237295134973,19.427404991924533,1.163928840304644,6,-1.964996337890625,-2.5199966430664062,-4.377496719360352,-7.779994964599609,-3.7299957275390483,1,0.018635950718947747,5.470403446573621,103.22000122070312,3.2608551431319865,103.18000030517578,1.6111134658585173,103.22000122070312,0.018635950718947747
13200,2014-06-11,103.31999969482422,104.1500015258789,103.12999725341795,103.80999755859376,5960500.0,-0.00749278377262208,-1.3448300053492848,-0.7777777777778003,69.67508975554257,70.40253012723275,-0.9447350523221871,-1.9281153753934746,-3.4318394932604406,-8.130570440965528,20.300498487665735,1.0200042724609517,0.8060858810240319,1.6304992675781307,-0.806697992736801,4.067696527893062,0.41190063742067196,2.8490978977355894,-1.8869300461600034,52.02310864148531,-24.609972644370686,1.2185986301574632,6,-0.9699974060058594,-1.5699996948242188,-3.5974979400634766,-6.999996185302734,-1.5199966430664205,2,0.024003129735373108,3.0298340905725265,104.0999984741211,5.470403446573621,103.22000122070312,3.2608551431319865,103.18000030517578,0.024003129735373108
13201,2014-06-12,102.52999877929688,103.20999908447266,102.51000213623048,103.18000030517578,5930700.0,-0.0076461567737201586,-1.0289919172039035,1.3265395095367463,62.76422199423634,71.17204437892647,0.13716838795318154,-1.0618150655699736,-2.548335626484217,-7.295817816623426,19.884546599914245,0.8099975585937358,0.8639235574092226,0.7574985504150362,-1.6752495814316006,3.190246682261673,-0.4588755155082822,1.9738726163383546,-0.6622200302783057,1.2193079578327672,-71.81195450541895,1.2163740659233173,6,0.0500030517578125,-0.779998779296875,-2.807497024536133,-6.209995269775391,-1.2600021362304688,3,0.025065831711910347,-1.3448300053492848,103.31999969482422,3.0298340905725265,104.0999984741211,5.470403446573621,103.22000122070312,0.025065831711910347
13202,2014-06-13,102.52999877929688,102.6500015258789,102.16999816894531,102.51000213623048,4301600.0,0.0,2.69230317791015,-0.03076399403732687,62.64270894655806,70.75438598597695,0.34074215503878236,-0.9664496380151064,-2.462253873566638,-7.234165635929088,19.722585016274323,0.48000335693359375,1.0960338653091668,0.6654987335205078,-1.733820238476767,3.0648177055177825,-0.5341607524781296,1.8651582195191452,1.6200027465820312,18.181818181818183,-51.464695812875405,1.1996594859986378,6,0.4650001525878906,-0.47499847412109375,-2.807497024536133,-6.209995269775391,-0.05999755859375,4,0.027796727865528448,-1.0289919172039035,102.52999877929688,-1.3448300053492848,103.31999969482422,3.0298340905725265,104.0999984741211,0.027796727865528448
13203,2014-06-16,102.4499969482422,102.88999938964844,101.83999633789062,102.5199966430664,5645500.0,-0.0007802773042734357,1.5925835224971507,-3.5005723006503846,63.576168978645185,70.60309262225311,0.5192425757316101,-0.7791149672023607,-2.296292196872173,-7.0969814135576,19.720691383014234,1.0500030517578125,1.2591727049684351,0.4919971466064652,-1.8413989163677513,2.8253932095806817,-0.674700884880636,1.6586951780935664,1.6604045104980258,26.406893522295903,-42.53665076756242,1.166698031487105,6,0.5450019836425639,-0.39499664306642046,-2.7274951934814595,-6.129993438720717,-0.2599945068359659,0,0.008101531047131072,2.69230317791015,102.52999877929688,-1.0289919172039035,102.52999877929688,-1.3448300053492848,103.31999969482422,0.008101531047131072
13204,2014-06-17,101.93000030517578,102.1999969482422,101.37999725341795,102.12999725341795,4834600.0,-0.005075614041541887,3.8235795709538976,2.85711171662163,63.47106187380603,70.04352896257048,1.0685188510727386,-0.16603201843884108,-1.6997637482640044,-6.4970174831375544,19.478587828866438,1.0699996948242472,1.3542023439701296,-0.09249954223632528,-2.3423161618764254,2.157317077403775,-1.2174078520563683,1.0324087675837177,2.0895849487304616,19.855675214146444,-53.336436604542044,1.1249083098200465,6,0.8349990844726562,0.125,-2.207498550415039,-5.564998626708984,0.26999664306642046,1,0.0028450987408916717,1.5925835224971507,102.4499969482422,2.69230317791015,102.52999877929688,-1.0289919172039035,102.52999877929688,0.0028450987408916717
13205,2014-06-18,102.80999755859376,102.83000183105469,101.86000061035156,101.91000366210938,5445000.0,0.008633348874554025,1.0638270242192065,-4.5000381475551325,65.84232962082933,69.12654042382994,0.23345077432004757,-0.890039883666546,-2.4743395722996553,-7.257108481484281,19.651962456903245,0.970001220703125,1.3570044717030214,0.6594978332519617,-1.4528056220997314,2.7718012886036547,-0.396653894423892,1.7156495609278153,1.0512124152831746,78.14201499195465,2.3119389422759298,1.0561517276758488,6,-0.04499816894532671,-0.754997253417983,-3.1649971008300923,-6.444995880126967,-0.6999969482422017,2,-0.023733049994686617,3.8235795709538976,101.93000030517578,1.5925835224971507,102.4499969482422,2.69230317791015,102.52999877929688,-0.023733049994686617
13206,2014-06-19,103.80999755859376,103.87000274658205,102.80999755859376,102.93000030517578,5481500.0,0.009726680514996477,1.1199942017043334,0.9777813570241772,67.3559796113628,68.26648161515666,-0.7532715768904126,-1.7705301807905158,-3.360604881603038,-8.11947200280612,19.933896788588807,1.0600051879882812,1.3807709000256239,1.5259979248046989,-0.6538161949675754,3.705812044576973,0.43609086491856885,2.615904984690829,-2.4300003051758097,97.59015840916754,23.109017027739498,1.0899070598861342,6,-1.0449981689453267,-1.754997253417983,-4.209997177124038,-7.404994964599624,-1.6999969482422017,3,-0.019362244043031218,1.0638270242192065,102.80999755859376,3.8235795709538976,101.93000030517578,1.5925835224971507,102.4499969482422,-0.019362244043031218
13207,2014-06-20,105.2699966430664,105.4800033569336,104.06999969482422,104.37000274658205,12459700.0,0.014064147180511855,1.1363573311138855,1.022723528952743,70.61170118326686,67.77889285774188,-2.1072245001952297,-3.0473167809713857,-4.71625072561821,-9.4345021528829,21.161895927320153,1.6700057983398295,1.408076716729056,2.7704971313476534,0.30795897469235456,5.233035288002952,1.5392280530199969,4.00176620967531,-3.8401992797851676,94.87789265271795,22.138774544438462,1.231269078327653,6,-1.839996337890625,-2.5499954223632812,-5.66999626159668,-8.864994049072266,-3.30999755859375,4,-0.03799753137223516,1.1199942017043334,103.80999755859376,1.0638270242192065,102.80999755859376,3.8235795709538976,101.93000030517578,-0.03799753137223516
13208,2014-06-23,104.75,105.12000274658205,104.44000244140624,104.91000366210938,6063200.0,-0.004939647189593166,1.3448212359579952,-0.17778305245668452,64.77421399931286,65.63483066261779,-1.505716025042176,-2.3509335161147646,-4.018098448805816,-8.751928047539167,22.309391009782637,0.8299942016601705,1.3428377569143777,2.0620006561279354,-0.4864637926015263,4.610465104857397,0.7877684317631974,3.3362328804926733,-3.158194396972661,82.19506658032444,11.686629312006403,1.2742322243647322,6,-1.3199996948242188,-2.029998779296875,-5.10999870300293,-7.634998321533203,-2.4499969482422017,0,-0.021766098131712375,1.1363573311138855,105.2699966430664,1.1199942017043334,103.80999755859376,1.0638270242192065,102.80999755859376,-0.021766098131712375
13209,2014-06-24,104.58999633789062,105.2300033569336,104.5500030517578,104.62999725341795,5915000.0,-0.0015274812611874022,-10.334520251793826,0.24999999999991118,62.41870820076135,64.82856604541986,-1.4180162172451105,-1.995533956280127,-3.6887637992410163,-8.438207083004357,24.04388655827864,0.6800003051757955,1.2733562237834661,1.7129970550537053,-0.809573471496833,4.2355675816042435,0.4517117917784361,2.9742823183289744,-2.842662824707034,75.41418939852176,8.137377200053862,1.2612852632752691,6,-1.1599960327148438,-1.8699951171875,-4.872495651245117,-7.409996032714844,-4.5,1,-0.022946686877499456,1.3448212359579952,104.75,1.1363573311138855,105.2699966430664,1.1199942017043334,103.80999755859376,-0.022946686877499456
13210,2014-06-25,105.76000213623048,105.87000274658205,104.2300033569336,104.2300033569336,6411100.0,0.011186593740380335,-1.1437917622419653,-38.249094030149365,65.26442913878627,65.10636683925874,-2.4646985127099015,-2.8833478190525454,-4.681055932857831,-9.42968534017183,26.18036478982836,1.6399993896484517,1.2333275214060677,2.6100028991699418,0.07992338432595147,5.140082414013932,1.3449631417479395,3.875042656591944,-3.863361829296892,96.4052149067146,31.289232989649406,1.2650397574219976,6,-2.135002136230483,-2.845001220703139,-6.042501449584975,-8.540000915527358,-5.860000610351577,2,-0.033661167890320254,-10.334520251793826,104.58999633789062,1.3448212359579952,104.75,1.1363573311138855,105.2699966430664,-0.033661167890320254
13211,2014-06-26,105.6500015258789,105.97000122070312,105.02999877929688,105.83999633789062,5106900.0,-0.0010400965216498248,3.1777461302409167,-0.12417971477011952,64.71991299397828,65.3371672889721,-2.0848247199209453,-2.517279205800719,-4.457365842453555,-9.112999869649286,28.451053838895334,0.94000244140625,1.0452425271350307,2.255502319335932,-0.24706506846862908,4.758069707140493,1.0042186254336514,3.5067860132382123,-3.514959472566403,83.15792432449797,20.59809915386611,1.2512836939022811,6,-1.9750022888183594,-2.625,-5.730001449584961,-8.430000305175781,-5.489997863769531,3,-0.03350687046284828,-1.1437917622419653,105.76000213623048,-10.334520251793826,104.58999633789062,1.3448212359579952,104.75,-0.03350687046284828
13212,2014-06-27,104.98999786376952,105.58999633789062,104.4499969482422,105.47000122070312,6463000.0,-0.006247076692637021,2.166693157855658,2.5264024414729898,59.82239857607237,64.92008168868624,-1.1612960381460766,-1.6646022938958538,-3.674491003600309,-8.24549625049498,29.77125322697563,1.2000045776367045,1.001076687511457,1.4189987182617045,-1.0058197749441717,3.843817211467581,0.2065894716587593,2.63140796486465,-2.548159077065762,43.67789884462681,-14.678573307634892,1.2124092466029408,6,-1.3149986267089702,-1.9649963378906108,-4.619997024536119,-7.769996643066392,-5.169998168945298,4,-0.02743115832000409,3.1777461302409167,105.6500015258789,-1.1437917622419653,105.76000213623048,-10.334520251793826,104.58999633789062,-0.02743115832000409
13213,2014-06-30,104.62000274658205,106.0,104.5199966430664,105.62000274658205,6877800.0,-0.003524098720980695,-1.4666471695233636,2.0833187634108894,53.058848661535,63.76316910954502,-0.504129296432211,-1.1611823109318635,-3.190160681680652,-7.678584354083171,30.586988457343544,1.4800033569335938,1.052501727212018,0.9265033721923999,-1.4473128376459101,3.30031958203071,-0.26040473272675513,2.113411477111555,-1.8959109651583361,22.03390561084922,-29.88337155401418,1.186908104919154,6,-0.6900024414062642,-1.5600013732910298,-4.2450027465820455,-7.4000015258789205,-3.910003662109389,0,-0.02542538321808918,2.166693157855658,104.98999786376952,3.1777461302409167,105.6500015258789,-1.1437917622419653,105.76000213623048,-0.02542538321808918
13214,2014-07-01,105.87000274658205,106.0,104.98999786376952,105.1500015258789,5129200.0,0.011948001980346401,1.0612378357337775,-0.7200012207031392,64.21406189930227,63.582250473819784,-1.2700216295430096,-2.258404261670094,-4.342470490954113,-8.745871475917042,31.161216646695532,1.3799972534179545,1.1503425145448887,2.0060031890869254,-0.4818834158806595,4.49388979405451,0.7620598866031258,3.249946491570725,-2.81832014330071,92.65550847640351,39.068210966529115,1.2439433024837927,7,-1.4650039672851705,-2.81000137329103,-5.345003128051772,-8.65000152587892,-5.940002441406264,1,-0.03372059697938845,-1.4666471695233636,104.62000274658205,2.166693157855658,104.98999786376952,3.1777461302409167,105.6500015258789,-0.03372059697938845
13215,2014-07-02,105.86000061035156,105.97000122070312,105.3000030517578,105.6999969482422,3764900.0,-9.447563966180628e-05,2.526260841631941,0.22222693171701058,70.32967544807535,63.912661122343394,-0.8737640107256368,-2.1059209534991084,-4.2386830652205845,-8.571957322698793,31.67494699298946,0.6699981689453267,1.2677166687742556,1.837001037597659,-0.7372459031826963,4.4112479783780145,0.5498775672074743,3.124124507987844,-2.5134862673983633,90.9677990962876,29.485791948327687,1.2871234703901795,7,-0.8250007629394531,-2.799999237060547,-5.367500305175781,-8.639999389648438,-4.779998779296875,2,-0.05450599130165423,1.0612378357337775,105.87000274658205,-1.4666471695233636,104.62000274658205,2.166693157855658,104.98999786376952,-0.05450599130165423
13216,2014-07-03,105.41999816894531,106.25,105.11000061035156,105.87000274658205,4199100.0,-0.004156456063379443,-1.1308405883904824,-2.8124642380319997,66.74390356026417,63.48290583089866,-0.20267988617516153,-1.5733141470781504,-3.709364097976419,-7.9853835335591725,31.767783434501062,1.1399993896484375,1.4379403021114001,1.2869987487792969,-1.330426628563714,3.904424126122308,-0.0217139398922086,2.5957114374508024,-1.808135260287429,53.88886534141446,-12.530402876908482,1.3087126886715024,7,-0.17999649047851562,-2.2199974060058594,-4.874998092651367,-8.199996948242188,-4.2599945068359375,3,-0.05236194971489283,2.526260841631941,105.86000061035156,1.0612378357337775,105.87000274658205,-1.4666471695233636,104.62000274658205,-0.05236194971489283
13217,2014-07-07,106.47000122070312,106.73999786376952,105.2699966430664,105.41999816894531,7014900.0,0.009960188484115617,-1.177769740262655,-2.3333163792956557,70.93750894069086,64.16771637994066,-1.1896675736859095,-2.4919652064195503,-4.647626055064592,-8.911559106726656,31.972837720732826,1.4700012207031108,1.5667775066343808,2.172501754760745,-0.6015894261350496,4.94659293565654,0.7854561643128477,3.5595473452086424,-2.5415618610841904,87.83799573853929,15.681722609721106,1.3870455904478969,7,-0.9850006103515625,-2.8250007629394673,-5.92500114440918,-9.020000457763672,-5.8400039672851705,0,-0.05926549719402807,-1.1308405883904824,105.41999816894531,2.526260841631941,105.86000061035156,1.0612378357337775,105.87000274658205,-0.05926549719402807
13218,2014-07-08,105.72000122070312,106.25,105.5199966430664,106.20999908447266,6268400.0,-0.0070442377327047945,1.5614166588588025,-0.466663275834508,69.27770736526908,64.9298273982193,-0.32140182219123403,-1.6285657561733586,-3.786815779053697,-8.032053740003633,32.440870540560255,0.9500045776367188,1.6019499764027358,1.297501754760745,-1.4973816418632424,4.0923851513847325,-0.09993994355124869,2.6949434530727387,-1.3979436705031105,41.71447753906331,-35.526663644727435,1.3974416983119955,7,-0.2350006103515625,-1.845001220703125,-5.130001068115234,-8.270000457763672,-3.980003356933608,1,-0.055807807962108824,-1.177769740262655,106.47000122070312,-1.1308405883904824,105.41999816894531,2.526260841631941,105.86000061035156,-0.055807807962108824
13219,2014-07-09,106.04000091552734,106.20999908447266,105.72000122070312,106.0,5720900.0,0.0030268604911967145,1.5789547653944225,-0.08163487738419618,67.42178646117522,65.16953376737362,-0.46275128473816096,-1.8928191128747187,-4.03997073573872,-8.221607912504766,32.25810546359172,0.48999786376953125,1.4940911850208067,1.5205013275146513,-1.3605856851647218,4.401588340194024,0.07995782117497185,2.9610448338543307,-1.3794317214275935,57.055329585718994,-19.242709406995985,1.4405435063396854,7,-0.4450035095214844,-1.980003356933608,-5.200000762939453,-8.450000762939453,-4.0200042724609375,2,-0.05026406813501094,1.5614166588588025,105.72000122070312,-1.177769740262655,106.47000122070312,-1.1308405883904824,105.41999816894531,-0.05026406813501094
13220,2014-07-10,105.8000030517578,106.0,104.5199966430664,105.08000183105469,4955100.0,-0.00226327670404991,1.642874659400545,17.999618539004032,61.69214576699064,64.83311518659721,-0.2419234120153817,-1.5362643692768359,-3.7245450594438836,-7.854429296411709,31.414283286894673,1.5200042724609375,1.4707147271181782,1.1565032958984176,-1.7206851919313095,4.033691783728145,-0.28209094801644596,2.595097539813281,0.9399948120117188,57.65791463330786,-15.288067995746154,1.4385942439148636,7,-0.20500564575193891,-1.7400054931640625,-4.760004043579087,-8.020004272460923,-4.630004882812486,3,-0.055482065947676684,1.5789547653944225,106.04000091552734,1.5614166588588025,105.72000122070312,-1.177769740262655,106.47000122070312,-0.055482065947676684
13221,2014-07-11,105.0999984741211,106.01000213623048,104.86000061035156,105.83999633789062,5461000.0,-0.00661630016489001,1.129613800606078,-1.0277730682829855,48.903239779092544,63.61987532026611,0.41555908462359525,-0.6681038730838225,-2.9640735538889373,-7.020602613712242,31.482594332126613,1.1500015258789205,1.471016418591205,0.32799873352050213,-2.376102415091708,3.0320998821327123,-1.024051840785603,1.6800493078266072,1.5955993652343636,26.126194240154128,-42.22607306528527,1.352050574306107,7,0.529998779296875,-1.040000915527358,-4.004999160766602,-6.805000305175781,-2.400001525878892,4,-0.038249255008850014,1.642874659400545,105.8000030517578,1.5789547653944225,106.04000091552734,1.5614166588588025,105.72000122070312,-0.038249255008850014
13222,2014-07-14,105.37999725341795,105.48999786376952,105.11000061035156,105.37999725341795,7784800.0,0.0026641178245669916,2.4545013177970687,-0.0,54.19437945533756,63.7460454084664,0.21981544497869265,-0.7627467719005097,-3.154604209019979,-7.155329950931176,32.037095818029435,0.3899993896484233,1.350847621702485,0.46549758911130823,-2.0337546129063497,2.964749791128966,-0.7841285118975208,1.7151236901201372,1.2720885620117173,49.710921479128636,-16.192602920966813,1.2496261010088279,7,0.2500000000000142,-1.3199996948242188,-3.9499969482421733,-6.429996490478501,-2.4199981689452983,0,-0.04004548966878729,1.129613800606078,105.0999984741211,1.642874659400545,105.8000030517578,1.5789547653944225,106.04000091552734,-0.04004548966878729
13223,2014-07-15,103.27999877929688,105.47000122070312,102.7699966430664,105.2300033569336,14219700.0,-0.019927866092755764,1.2222257107423746,-100.0,43.06880493964308,61.396572412948714,2.3576802198781763,1.4784210195030454,-0.9483648344755125,-4.932612254985628,32.670405088488906,2.7000045776367188,1.1828226334501437,-1.6760009765625057,-4.026056599991946,0.6740546468669351,-2.851028788277233,-0.5009731648477782,3.329445252685531,14.825632973155194,-47.81457740223128,1.1750278117147235,7,1.4749984741210938,0.7799987792968608,-1.8499984741210938,-3.75,-0.06999969482421875,1,-0.02565841941518432,2.4545013177970687,105.37999725341795,1.129613800606078,105.0999984741211,1.642874659400545,105.8000030517578,-0.02565841941518432
13224,2014-07-16,102.22000122070312,103.66999816894531,101.9499969482422,103.52999877929688,11946800.0,-0.010263338217682438,1.1635285311222254,0.6717920427558091,31.049253683795115,57.03208110580646,3.179874208248293,2.6996722883658606,0.18550257325573227,-3.741081681234874,34.157073723309935,1.7200012207031108,1.070895632337411,-2.7504985809326143,-5.024281753025846,-0.47671540883938235,-3.8873901669792303,-1.6136069948859983,4.235864915722644,6.650343040441027,-49.58237018420938,1.1368915860466127,7,2.1249961853027344,1.8399963378906108,-0.7900009155273438,-2.5149993896484375,1.9700012207031108,2,-0.004695787039732391,1.2222257107423746,103.27999877929688,2.4545013177970687,105.37999725341795,1.129613800606078,105.0999984741211,-0.004695787039732391
13225,2014-07-17,100.37000274658205,102.0999984741211,100.26000213623048,101.9000015258789,11218900.0,-0.018098204382983263,-1.1028529575893036,1.1679401761170278,26.173294644689207,52.524235670742584,4.659182732421996,4.592984537952461,2.1051933013503117,-1.762426026054797,35.491859540090786,1.959999084472642,1.0101355263635128,-4.478497314453108,-7.407734742334654,-1.549259886571562,-5.943116028393874,-3.013878600512342,5.815511238552716,1.913054093070652,-48.810604409206896,1.4646187139407703,7,3.1299972534179545,3.1299972534179545,1.4874992370605327,-0.2849998474121236,2.7299957275390483,3,0.016439113792298343,1.1635285311222254,102.22000122070312,1.2222257107423746,103.27999877929688,2.4545013177970687,105.37999725341795,0.016439113792298343
13226,2014-07-18,101.8000030517578,101.95999908447266,100.37000274658205,100.66999816894531,8408400.0,0.014247287695968947,1.1931030128279134,-0.7385658721452055,36.54010454525252,48.702301849027215,2.9744838989912807,3.1670562057286276,0.7178057432069664,-3.0541476150455225,36.04194182567263,1.5899963378906108,0.747967902206625,-2.947997283935564,-6.152267271883574,0.25627270401244573,-4.550132277909569,-1.345862289961559,3.9114699854646204,29.445548251947812,-21.25355842075789,1.6021349939740077,7,1.454998016357436,1.6999969482422017,0.2499980926513814,-1.700000762939439,1.4300003051757955,4,-0.00618865288729098,-1.1028529575893036,100.37000274658205,1.1635285311222254,102.22000122070312,1.2222257107423746,103.27999877929688,-0.00618865288729098
13227,2014-07-21,101.2699966430664,101.58000183105469,101.0199966430664,101.44000244140624,6379900.0,-0.005206349634605867,1.4888866283505418,-0.15044695905799946,36.05327485617859,45.01069823690605,3.005342933238154,3.564796608758485,1.2983624263980573,-2.3875406187420936,35.60331625993262,0.780006408691392,0.3987782382925644,-3.278003692626953,-6.825988258558567,0.2699808733046609,-5.05199597559276,-1.504011409661146,4.005358722076664,19.38569451664607,-33.49605808275841,1.7739922829658072,7,1.9650039672851562,2.2300033569335938,0.8950042724609375,-1.1699943542480469,2.1700057983398295,0,0.014120671004028251,1.1931030128279134,101.8000030517578,-1.1028529575893036,100.37000274658205,1.1635285311222254,102.22000122070312,0.014120671004028251
13228,2014-07-22,102.47000122070312,102.54000091552734,101.77999877929688,101.91000366210938,6554100.0,0.011849556802753902,1.1714441416893733,-3.2939909347936154,35.78596384462321,41.495606835066944,1.4481306567534773,2.303314310219264,0.15067685274178189,-3.4465716317246518,34.78638667793463,1.2700042724609375,0.1125263184294738,-1.9639991760253963,-5.629235020128419,1.7012366680776267,-3.796617098076908,-0.13138125397388478,2.404125886126934,64.80943271694004,16.258242506761185,1.832617922051511,7,0.665000915527358,1.029998779296875,0.05499839782714844,-2.3699989318847656,0.75,1,0.004781866477332697,1.4888866283505418,101.2699966430664,1.1931030128279134,101.8000030517578,-1.1028529575893036,100.37000274658205,0.004781866477332697
13229,2014-07-23,102.19000244140624,102.93000030517578,101.87999725341795,102.8000030517578,4815300.0,-0.0027324951299045885,1.413813666339227,-1.089291553133515,34.995932656773476,38.5293609339317,1.2567341369063882,2.5236831275897345,0.49339274577339154,-3.0379313426826826,33.729940866835854,1.0500030517578267,-0.3600621475792991,-2.1239982604980554,-5.922459834704611,1.6744633137085003,-4.023229047601333,-0.22476747339477754,2.3149946677758635,72.28470519656352,27.896883929040712,1.8992307871032752,7,0.9449996948242472,1.3099975585937642,0.33499717712403765,-2.0900001525878764,0.7599945068359659,2,0.009981374094312878,1.1714441416893733,102.47000122070312,1.4888866283505418,101.2699966430664,1.1931030128279134,101.8000030517578,0.009981374094312878
13230,2014-07-24,102.1999969482422,102.7300033569336,102.0199966430664,102.33999633789062,5177200.0,9.780317640850633e-05,-1.84002685546875,0.2295069665057175,36.35593055959656,37.13521546509881,0.7625681573325807,2.3539977683043247,0.5314056201882664,-2.908978542067487,32.2605117063164,0.7100067138671875,-0.798964045511724,-1.9360034942626783,-5.782502488808163,1.9104955002828063,-3.8592529915354277,-0.01275399698992885,1.9654005631037705,71.48421667501172,27.129243571551285,1.9232494972727439,7,0.6750030517577983,1.3000030517577983,0.21000289916990766,-2.0999946594238423,1.530006408691392,3,0.019471678596740594,1.413813666339227,102.19000244140624,1.1714441416893733,102.47000122070312,1.4888866283505418,101.2699966430664,0.019471678596740594
13231,2014-07-25,102.11000061035156,102.4000015258789,101.8000030517578,102.2699966430664,3951500.0,-0.0008805904166143685,1.8570961472090193,1.1428337874660561,29.889289283653056,34.4346498904672,0.4289376243224865,2.2821975295715475,0.6741888736252122,-2.7075691057666234,30.717677961596067,0.599998474121108,-1.266577200726985,-1.8489997863769503,-5.727816200039598,2.0298166272856975,-3.7884079932082813,0.09040842045438069,1.7429652709851666,57.06816111972135,17.461117126634875,1.9394082068313245,7,0.7550010681152344,1.3899993896484375,0.2999992370605469,-2.009998321533203,1.25,4,0.009695405522004874,-1.84002685546875,102.1999969482422,1.413813666339227,102.19000244140624,1.1714441416893733,102.47000122070312,0.009695405522004874
13232,2014-07-28,102.11000061035156,102.4000015258789,101.66000366210938,101.88999938964844,4634800.0,0.0,-1.176487747957993,-1.3750417242859188,32.11099147382711,33.21711506093209,-0.09352663015418727,2.166447446352123,0.7338669766554062,-2.5830495580346877,29.92440643046549,0.7399978637695312,-1.6783787456744221,-1.7049999237060547,-5.636141578847983,2.226141731435874,-3.670570751277026,0.26057090386491666,1.4555281713766703,35.43292422849797,-3.7461269991881494,1.965570827570966,7,-0.14500045776367188,1.3899993896484375,0.2999992370605469,-2.009998321533203,1.6500015258789205,0,0.010968590146776425,1.8570961472090193,102.11000061035156,-1.84002685546875,102.1999969482422,1.413813666339227,102.19000244140624,0.010968590146776425
13233,2014-07-29,101.95999908447266,102.51000213623048,101.69000244140624,102.4499969482422,6053900.0,-0.0014690189499783068,1.6884872740916446,-2.2272506588986634,29.435470846016898,33.03780585673451,-0.16813973769976087,2.2208126399968506,0.9465801989312581,-2.312926782281764,28.793321594598385,0.8199996948242472,-1.9412898640736245,-1.722001266479495,-5.717923549255545,2.273921016296555,-3.719962407867527,0.275959874908537,1.3410875656157515,23.621749238560383,-12.746825941430828,1.9979611413880258,7,-0.36499786376953125,1.5400009155273438,1.1150016784667969,-1.1949958801269531,1.8799972534179688,1,0.01451552932741218,-1.176487747957993,102.11000061035156,1.8570961472090193,102.11000061035156,-1.84002685546875,102.1999969482422,0.01451552932741218
13234,2014-07-30,102.3000030517578,102.8499984741211,101.80999755859376,102.2699966430664,5994800.0,0.003334679975854682,-1.1894650615569065,-0.061237835733717765,32.53493758670618,33.74465507251418,-0.5538447128927118,1.6860865078152472,0.6725975866179112,-2.5364787773798554,27.46867314772071,1.0400009155273295,-2.2991197673510158,-1.203497314453145,-5.105735346742918,2.6987407178366283,-3.1546163305980315,0.7476217016917417,0.7577968372219743,53.78169578457966,19.27551748800085,1.951119016144883,7,-0.650001525878892,1.1999969482422017,0.7749977111816548,-1.5349998474120952,2.119995117187514,2,0.008993139213103074,1.6884872740916446,101.95999908447266,-1.176487747957993,102.11000061035156,1.8570961472090193,102.11000061035156,0.008993139213103074
13235,2014-07-31,100.08999633789062,101.83999633789062,100.0500030517578,101.7699966430664,9141500.0,-0.021603193039486435,-1.0340984459327487,-55.98804983475827,28.274070461687188,32.82620684100692,1.801738132202928,3.6276462331695853,2.9368791712269484,-0.22376461461070107,26.536102479150138,2.25,-2.4610050985537697,-3.1250038146972656,-7.145077439935491,0.89506981054096,-5.1350406273163856,-1.1149670020781457,2.7600021362304688,1.4283339827416917,-32.72765632335117,2.010036812619115,7,1.4000053405761719,3.3050041198730327,2.985004425048828,0.6750068664550781,3.9600067138671733,3,0.02857429028867764,-1.1894650615569065,102.3000030517578,1.6884872740916446,101.95999908447266,-1.176487747957993,102.11000061035156,0.02857429028867764
13236,2014-08-01,99.9000015258789,100.41000366210938,98.8000030517578,99.76000213623048,8610700.0,-0.0018982397738362966,1.7758543579490393,-0.08333295489120457,26.04897483367388,31.714617949617505,1.8929371779252762,3.565708778375523,3.151368397824257,0.06823684147929043,25.62004693606812,1.6100006103515767,-2.423498241800985,-3.038998794555667,-7.17786193033956,1.0998643412282263,-5.108430362447621,-0.9695672266637132,2.9499969482421875,27.16048685011168,-4.820211529942586,2.069431567891948,8,0.9650001525878906,2.8699989318847514,3.3699989318847656,1.0600013732910156,3.900001525878892,4,0.03833835608163172,-1.0340984459327487,100.08999633789062,-1.1894650615569065,102.3000030517578,1.6884872740916446,101.95999908447266,0.03833835608163172
13237,2014-08-04,100.16000366210938,100.37999725341795,99.31999969482422,99.98999786376952,6790800.0,0.0026026239465384293,2.475441822070582,1.2143324250683447,33.750035762764085,31.488403718299825,1.6303757342916896,2.9605269050725553,2.925189781121844,-0.08896755544206769,24.347336763357585,1.0599975585937358,-2.1280744447675772,-2.463496780395502,-6.427345119928319,1.5003515591373144,-4.445420950161903,-0.48157261062910095,2.2039953613281256,33.58029993915339,-0.5468362524863082,1.9819241697664054,8,0.7049980163574219,2.6099967956542827,3.1899967193603516,0.9499969482421875,4.829994201660142,0,0.03194885015217652,1.7758543579490393,99.9000015258789,-1.0340984459327487,100.08999633789062,-1.1894650615569065,102.3000030517578,0.03194885015217652
13238,2014-08-05,99.81999969482422,100.23999786376952,99.5500030517578,99.83000183105469,6230900.0,-0.0033946081754565594,-1.5090929267986886,-0.058834088767216734,36.48649693578855,31.65402197152372,1.7376815879837437,2.9891072368971265,3.2951188636738777,0.36248093249142244,23.00584775145455,0.6899948120117188,-2.0701904258886827,-2.508500671386713,-6.379125355145348,1.3621240123719218,-4.443813013266038,-0.5731883295073885,2.1163198120117244,25.18513076420273,-11.904675277140111,1.9353123418793177,8,1.0050010681152344,2.950000762939439,3.530000686645508,2.19000244140625,4.7300033569335795,1,0.039471072464955625,2.475441822070582,100.16000366210938,1.7758543579490393,99.9000015258789,-1.0340984459327487,100.08999633789062,0.039471072464955625
13239,2014-08-06,100.70999908447266,100.83000183105469,99.5999984741211,99.66999816894531,7412100.0,0.008916042800735324,-1.0847509132641515,-103.97787948131197,52.1464378879713,33.40852278578758,0.6880183761172844,1.7700763238167099,2.4514840845227184,-0.406733429451549,21.354173386184886,1.2300033569335938,-1.9400603304067516,-1.3520011901855469,-4.863998895718893,2.1599965153477996,-3.108000042952213,0.40399766258111924,0.84996244775391,62.828955623930426,20.410078637487665,1.7559988527666723,8,0.11500167846679688,2.0600013732910014,2.785001754760742,1.3250007629394531,3.8700027465820312,2,0.03107930971970929,-1.5090929267986886,99.81999969482422,2.475441822070582,100.16000366210938,1.7758543579490393,99.9000015258789,0.03107930971970929
13240,2014-08-07,99.93000030517578,101.19000244140624,99.58000183105469,101.08999633789062,7417800.0,-0.007744998375410872,1.3676336117671763,-1.1153798188020394,37.13892926293046,34.21403833904063,1.2428551385991966,2.200586253010883,3.2861809208561112,0.472857705733702,21.280585789831505,1.6100006103515483,-1.9176227071113772,-1.8384998321533175,-4.998680371415233,1.321680707108598,-3.4185901017842752,-0.2584095625223597,1.298766209394529,47.280231882578114,3.087288127349048,1.5800902696309544,8,0.8950004577636719,2.8400001525878764,3.802499771118164,2.404998779296875,4.790000915527344,3,0.04493143050192683,-1.0847509132641515,100.70999908447266,-1.5090929267986886,99.81999969482422,2.475441822070582,100.16000366210938,0.04493143050192683
13241,2014-08-08,101.08000183105469,101.1500015258789,99.7699966430664,100.20999908447266,5618400.0,0.01150807087328043,1.7326771564324726,-0.7500049328150589,48.79597818130481,36.067925750982596,-0.07668039951150263,0.7736397473090051,2.190538911473567,-0.570012885815288,21.194513570744487,1.3800048828125,-1.836229199627823,-0.4874984741210966,-3.240645956841618,2.265649008599425,-1.8640722154813574,0.8890752672391642,-2.279998779296889,94.11762305950583,44.85401759607353,1.3765737413602577,8,-0.2550010681152344,1.6899986267089702,2.967498779296875,1.2549972534179688,4.799995422363267,4,0.029382678738640866,1.3676336117671763,99.93000030517578,-1.0847509132641515,100.70999908447266,-1.5090929267986886,99.81999969482422,0.029382678738640866
13242,2014-08-11,101.16000366210938,101.77999877929688,101.01000213623048,101.62000274658205,5703000.0,0.0007914704155664865,-1.0263012598504626,-0.5287329106486882,40.32498720922113,37.27787201356084,-0.3415258956296725,0.38080034740966084,2.1443805542675136,-0.535742361882356,20.863769590649728,0.769996643066392,-1.7856819940523394,-0.19649696350097656,-2.286304473189773,1.89331054618782,-1.2414007183453748,0.8484067913434217,-2.3130006408691486,72.1974751103358,23.87170602903022,1.0449037548443973,8,-0.3350028991699219,1.6099967956542827,3.05999755859375,1.4049949645996094,5.029998779296861,0,0.026097264670595033,1.7326771564324726,101.08000183105469,1.3676336117671763,99.93000030517578,-1.0847509132641515,100.70999908447266,0.026097264670595033
13243,2014-08-12,100.62999725341795,101.22000122070312,100.30999755859376,101.0,4577700.0,-0.005239288152476984,1.2469082312162334,0.8043553978073801,38.888870775447344,37.983864590087634,-0.022373223180196078,0.7400380988650284,2.6798806006834184,0.09815186475202609,21.84736124162498,0.9100036621093608,-1.6751522601482236,-0.594003295898446,-2.4980980458122843,1.3100914540153923,-1.5460506708553652,0.35804407905847313,-1.665674401855469,47.727130858168714,2.3315424002581366,0.9520473749569156,8,-0.3099975585937358,1.8950042724609517,3.9350032806396626,2.1800003051757812,6.720001220703139,1,0.043327046898070654,-1.0263012598504626,101.16000366210938,1.7326771564324726,101.08000183105469,1.3676336117671763,99.93000030517578,0.043327046898070654
13244,2014-08-13,101.73999786376952,101.9499969482422,101.1500015258789,101.1500015258789,4563700.0,0.011030514167224226,-1.7118657218228381,-1.5945728601768185,47.1674996030279,40.08313449468105,-1.3635569849414821,-0.42980320758950086,1.579036172404173,-0.9293521388167676,21.972294425601163,1.3199996948242472,-1.5877550714318716,0.5399974822997962,-1.3228924971659808,2.402887461765573,-0.3914475074330852,1.4714424720326775,-2.663047975097655,91.13926088076116,47.017763430003555,0.9314449897328885,8,-1.364997863769517,0.7650032043457173,2.940002441406264,1.0699996948242188,6.25,2,0.02761947362875805,1.2469082312162334,100.62999725341795,-1.0263012598504626,101.16000366210938,1.7326771564324726,101.08000183105469,0.02761947362875805
13245,2014-08-14,102.0199966430664,102.0500030517578,101.5,101.88999938964844,5239400.0,0.0027521012893259034,4.789198956033641,0.2203356954430302,49.4584612164218,42.68418853720859,-1.4985870364921396,-0.6111863813301568,1.3045435841031292,-1.112732538075079,20.980433678713712,0.5500030517577983,-1.4547850403165228,0.7374965667724638,-1.1167491678798598,2.5917423014247873,-0.189626300553698,1.6646194340986256,-2.7706639308203194,98.68393314259963,53.87853335004077,0.9271228673261632,8,-1.3349952697753906,0.3850059509277344,2.8075008392333984,0.7900009155273295,5.860000610351548,3,0.025093170674616694,-1.7118657218228381,101.73999786376952,1.2469082312162334,100.62999725341795,-1.0263012598504626,101.16000366210938,0.025093170674616694
13246,2014-08-15,101.16999816894531,102.44000244140624,100.8000030517578,102.20999908447266,6986000.0,-0.008331684984218879,1.1866547309635274,-8.00017606667058,44.868992905344065,43.91962821971748,-0.5023186392203485,0.19941796121747757,2.132876211509398,-0.20488588378668737,20.125255125635086,1.6399993896484375,-1.407895278766503,-0.0810016632080135,-1.9195698391300198,1.7575665127139928,-1.0002857511690166,0.8382824247529896,-1.6966118295382842,40.375522952604605,-5.3834642631180785,0.9192840879610041,8,-0.17499542236329546,1.2350044250488281,3.657499313354492,1.6399993896484233,6.290000915527344,4,0.03508948419500424,4.789198956033641,102.0199966430664,-1.7118657218228381,101.73999786376952,1.2469082312162334,100.62999725341795,0.03508948419500424
13247,2014-08-18,102.6999969482422,102.72000122070312,101.75,101.91999816894531,5979500.0,0.015123048403558492,1.365835504279866,-0.7499981660125581,53.51042091174751,45.81117532815737,-1.8261705749349488,-1.2837756323988714,0.5998331485212844,-1.6622832620084438,19.12345708158996,1.5500030517578125,-1.058139442763661,1.377497100830098,-0.5720544358953674,3.3270486375555635,0.4027213324673653,2.3522728691928307,-2.929948998635254,99.16994846209425,48.52007166727557,0.9747757683627352,8,-1.5499954223632955,-0.554996490478544,2.1450004577636577,0.11000061035153408,5.940002441406236,0,0.030963976627753853,1.1866547309635274,101.16999816894531,4.789198956033641,102.0199966430664,-1.7118657218228381,101.73999786376952,0.030963976627753853
13248,2014-08-19,102.95999908447266,102.95999908447266,102.0199966430664,102.7300033569336,5670000.0,0.0025316664455354854,7.174086114244012,0.2948667788254573,53.154852426851704,45.92322138803297,-1.7812394748520575,-1.5865282816184134,0.3384556632451279,-1.8511074096497424,18.997919073575236,0.94000244140625,-0.6334204065111351,1.612999343872076,-0.40826694122327467,3.6342656289674267,0.6023662013244007,2.6236324864197513,-2.8359567423341616,100.0,47.691309846024595,1.010633142547677,8,-1.6899986267089844,-0.8249969482421875,1.8849983215332031,-0.15000152587892046,4.1399993896484375,1,0.03137143925461339,1.365835504279866,102.6999969482422,1.1866547309635274,101.16999816894531,4.789198956033641,102.0199966430664,0.03137143925461339
13249,2014-08-20,103.20999908447266,103.3000030517578,102.6999969482422,102.87000274658205,5183000.0,0.0024281274497184313,1.3076968220898668,1.4782724076162057,68.35294085967934,49.391444898782844,-1.8319723992805308,-1.8511015655502376,0.06158769730070901,-2.0303078725273735,19.124165312061326,0.6000061035155966,-0.34263014111817824,1.8119995117187528,-0.3456942362010835,3.969693259638589,0.7331526377588347,2.890846385678671,-2.6889227984073756,96.39984130859432,36.099633782130425,1.0788468739599166,8,-1.6749992370605469,-1.9749984741210938,1.1974983215332031,-0.40000152587892046,3.8899993896484375,2,0.04011238665218908,7.174086114244012,102.95999908447266,1.365835504279866,102.6999969482422,1.1866547309635274,101.16999816894531,0.04011238665218908
13250,2014-08-21,104.19000244140624,104.41999816894531,103.33000183105469,103.33000183105469,8357600.0,0.009495236562607534,-1.5348734053689608,2.5294408042366676,73.08930810792155,52.09070377951804,-2.3961242883921585,-2.818901112403765,-0.9093043210978777,-2.9457083118514618,19.26987246194516,1.2099990844726562,-0.020967666865942647,2.6925025939941207,0.21870835897611585,5.166296829012126,1.4556054764851183,3.929399711503123,-3.2242978728301495,93.64651829371064,27.95002248346654,1.236897117509003,8,-1.8250045776367045,-2.5800018310546733,0.012495040893568898,-1.3800048828125,2.349998474121108,3,0.03647178551992347,1.3076968220898668,103.20999908447266,7.174086114244012,102.95999908447266,1.365835504279866,102.6999969482422,0.03647178551992347
13251,2014-08-22,103.0999984741211,104.02999877929688,102.97000122070312,103.62999725341795,5076300.0,-0.010461694421191048,-1.683560929441987,-0.6162772129664066,64.52564022342327,54.7796652255405,-1.1057299837968344,-1.7401442563304386,0.202800886635643,-1.792153397524757,19.13677420470315,1.2200012207031108,0.05956996545604909,1.5529987335205107,-1.0103960132630618,4.116393480304083,0.2713013601287315,2.83469610691229,-1.5125210574785513,50.56177527845881,-18.40418664858852,1.2816973733917847,8,-0.7350006103515625,-1.4899978637695312,0.40000152587890625,-0.20999908447265625,3.4899978637695312,4,0.046362743453354005,-1.5348734053689608,104.19000244140624,1.3076968220898668,103.20999908447266,7.174086114244012,102.95999908447266,0.046362743453354005
13252,2014-08-25,103.2300033569336,103.80999755859376,103.08999633789062,103.6500015258789,3678200.0,0.0012609591148067256,-1.0571104717063795,0.7924512005527937,67.20482922044827,57.925882830540594,-1.0183128326534359,-1.8782373327271387,0.09686359206898487,-1.861836667226072,18.886293168409516,0.7200012207031392,0.3589638110479427,1.6270034790039034,-1.0352087339719844,4.289215691979791,0.2958973725159666,2.95810958549184,-1.132672204876556,50.41691435692193,-23.092017977130816,1.3311061064879424,8,-0.6200027465820312,-1.6200027465820312,0.14749717712402344,-0.18500518798828125,1.0699996948242045,0,0.04097641761100412,-1.683560929441987,103.0999984741211,-1.5348734053689608,104.19000244140624,1.3076968220898668,103.20999908447266,0.04097641761100412
13253,2014-08-26,103.44000244140624,103.72000122070312,103.16999816894531,103.47000122070312,3512400.0,0.0020342834219091444,1.075487994472275,0.07142597638513828,64.78872075232451,59.88379629157355,-0.8803755543828373,-2.0782248799197305,-0.08355238219873229,-2.0101596021962536,18.74531011269813,0.5500030517578125,0.4952926335262191,1.7630023956298686,-1.0205067623927562,4.546511553652493,0.3712478166185491,3.154756974641188,-0.9245912263093032,43.0235446496678,-30.521206838401525,1.3917545790113137,8,-0.8300018310546733,-1.8300018310546733,-0.07250213623045454,-0.3950042724609233,0.40999603271485796,1,0.05027065763255134,-1.0571104717063795,103.2300033569336,-1.683560929441987,103.0999984741211,-1.5348734053689608,104.19000244140624,0.05027065763255134
13254,2014-08-27,103.22000122070312,103.72000122070312,102.91000366210938,103.5999984741211,4786100.0,-0.002126848564487749,1.612883775303021,12.667090539159819,68.97343094006766,62.05212626086754,-0.4786982656393519,-1.882270758223683,0.1808490657017643,-1.7316900603546515,18.932085876664388,0.80999755859375,0.7065971249314487,1.4970012664794865,-1.3593134517176395,4.3533159846766125,0.0688439073809235,2.9251586255780495,-0.36176435391348605,20.529714326135064,-54.01008558352652,1.428157359098563,8,-0.6100006103515625,-1.6100006103515625,0.09749984741210938,0.12999725341796875,1.9099960327148295,2,0.037589587362257815,1.075487994472275,103.44000244140624,-1.0571104717063795,103.2300033569336,-1.683560929441987,103.0999984741211,0.037589587362257815
13255,2014-08-28,102.9499969482422,103.19000244140624,102.70999908447266,102.9000015258789,3482200.0,-0.002615813498040964,-1.2325721686981472,-0.1315678519084037,62.00249937809377,63.95584920228418,-0.07029222514304934,-1.461972517125787,0.4646622466028987,-1.3957313771518756,17.870020857060393,0.5100021362304688,0.988475293494929,1.0839969635009936,-1.7138546951231461,3.8818486221251334,-0.31492886581106916,2.4829227928130564,1.4700012207031108,18.1816605496644,-51.65587992824399,1.3989258293120674,8,0.13500213623045454,-1.3399963378906392,0.36750411987303266,0.40000152587889204,1.9100036621093608,3,0.040310846516734555,1.612883775303021,103.22000122070312,1.075487994472275,103.44000244140624,-1.0571104717063795,103.2300033569336,0.040310846516734555
13256,2014-08-29,103.7300033569336,103.76000213623048,103.01000213623048,103.0999984741211,5287800.0,0.007576555918535233,1.1739053516142404,12.601251335262708,65.13540108105204,65.24751366554024,-0.5017361467715205,-2.0451907817331403,-0.3244247223516368,-2.1072924797286277,16.046991377705446,0.8100051879882812,1.1586406760318937,1.6725032806396456,-1.0827324613962617,4.427739022675553,0.29488540962168486,3.0501211516576063,0.6557948303222645,92.72778976133715,22.230861174580056,1.3776178710179559,8,-0.5100059509277344,-2.1200027465820312,-0.5425033569335938,-0.3800048828125,-1.3400039672851562,4,0.027089535020302424,-1.2325721686981472,102.9499969482422,1.612883775303021,103.22000122070312,1.075487994472275,103.44000244140624,0.027089535020302424
13257,2014-09-02,103.36000061035156,103.70999908447266,103.0199966430664,103.3000030517578,4644800.0,-0.003566979028322703,-1.2257770777446904,0.09523348188337849,66.38652614456629,66.71769963417519,-0.03158816311426449,-1.5000696408595786,-0.01505655704643516,-1.6845118573043578,14.125443120004666,0.7100067138671875,1.2902951347251133,1.142500686645505,-1.5188327720928356,3.8038341453838456,-0.18816604272366533,2.4731674160146753,0.9922815948486345,61.90472730443292,-10.998513410585069,1.3306667293691707,9,0.1999969482421875,-1.75,-0.17749977111816406,-0.01000213623046875,1.5500030517578125,1,0.031249958479736772,1.1739053516142404,103.7300033569336,-1.2325721686981472,102.9499969482422,1.612883775303021,103.22000122070312,0.031249958479736772
13258,2014-09-03,103.76000213623048,104.0999984741211,103.54000091552734,103.81999969482422,4725800.0,0.0038699837801554615,-1.239990234375,-0.9999999999995263,63.25457662008975,66.15121471866523,-0.34215670962774425,-1.6756742055934382,-0.4555311544877867,-1.9903929414875137,12.236115984002755,0.7399978637695312,1.5671670468215098,1.3455020904541186,-1.1465032197788503,3.8375074006870875,0.09949943533763417,2.591504745570603,0.5594344065551695,75.53982106592122,4.739111044503019,1.2460026551164878,9,-0.19500350952149859,-2.1500015258789205,-1.0275020599365376,-0.4100036621093892,-1.6800003051757955,2,0.005204326372491019,-1.2257770777446904,103.36000061035156,1.1739053516142404,103.7300033569336,-1.2325721686981472,102.9499969482422,0.005204326372491019
13259,2014-09-04,103.83999633789062,104.0999984741211,103.76000213623048,103.98999786376952,6147700.0,0.0007709541250309204,-1.193596022741366,2.500127161750101,62.264114082773695,64.94841538253769,-0.3613921097701933,-1.590710294548046,-0.5707451697234092,-1.9801151980732925,10.925711082841389,0.3399963378906108,1.6447772260500102,1.2689964294433622,-1.164748863894701,3.7027417227814254,0.05212378277433061,2.485869076112394,0.447251455728761,81.29480212964488,13.441933794713279,1.2168726466690285,9,-0.43499755859375,-2.2299957275390625,-1.2924957275390625,-0.48999786376953125,-2.6099929809570312,3,9.632257880598516e-05,-1.239990234375,103.76000213623048,-1.2257770777446904,103.36000061035156,1.1739053516142404,103.7300033569336,9.632257880598516e-05
13260,2014-09-05,104.41999816894531,104.41999816894531,103.33999633789062,103.91999816894531,5744400.0,0.0055855340091441885,3.32000732421875,-3.333299425258441,72.72719512403353,65.85969926038328,-1.0117325954363707,-1.915283086981674,-1.2176718532750783,-2.469867019639622,9.766894072631832,1.0800018310546875,1.730661814508494,1.6244983673095703,-0.6031136818788525,3.852110416497993,0.5106923427153589,2.7383043919037817,-1.7099990844726562,100.0,27.487044978452147,1.113806024594213,9,-0.8549995422363281,-2.80999755859375,-1.8449974060058594,-1.0699996948242188,-5.299995422363267,4,0.006799455055763515,-1.193596022741366,103.83999633789062,-1.239990234375,103.76000213623048,-1.2257770777446904,103.36000061035156,0.006799455055763515
13261,2014-09-08,104.0500030517578,104.58000183105469,103.83000183105469,104.41999816894531,4900300.0,-0.0035433357946328403,1.1739053516143299,-0.7399902343750284,61.268793209734945,65.20013970363735,-0.5507220172324168,-1.3822427020186439,-0.9167346186562355,-2.043749447984851,8.606446909880754,0.75,1.6411513477226833,1.1060031890869055,-1.0343614184642718,3.246367796638083,0.03582088531132399,2.176185492862487,-1.3058039855956878,66.02583226147127,-2.9865069854248247,1.070182303775588,9,-0.4050025939941264,-2.3600006103515483,-1.607501983642564,-0.7000045776367045,-7.040000915527315,0,0.00778469519304914,3.32000732421875,104.41999816894531,-1.193596022741366,103.83999633789062,-1.239990234375,103.76000213623048,0.00778469519304914
13262,2014-09-09,103.8000030517578,104.4000015258789,103.5500030517578,104.4000015258789,5999400.0,-0.0024026909434653465,1.833335452615029,1.6216388980534238,57.02342267862357,64.33732880655947,-0.23620401218474285,-0.9742710454518004,-0.7188442010235718,-1.7313257968820608,7.955047760013204,0.849998474121108,1.3927309202049827,0.7240032196044837,-1.2740027484712755,2.722009187680243,-0.2749997644333888,1.7230062036423561,-0.9823718749999841,37.097151295144364,-26.83899380895169,0.9990029840378766,9,-0.15500259399412641,-1.8500022888183452,-1.982501983642564,-1.0300025939941406,-5.590003967285142,1,-0.013583849909968637,1.1739053516143299,104.0500030517578,3.32000732421875,104.41999816894531,-1.193596022741366,103.83999633789062,-0.013583849909968637
13263,2014-09-10,104.98999786376952,105.33999633789062,103.95999908447266,104.19000244140624,7402200.0,0.011464304210264453,-1.1904681170565614,-1.3333290947700052,62.861237899936086,63.65819624654485,-1.322259786645958,-1.9192801720514723,-1.9362672650282917,-2.8546965453902544,7.083810980229274,1.5399932861328267,1.3332189611894734,1.6959980010986158,-0.12158349574653471,3.5135794979437662,0.7872072526760405,2.604788749521191,-2.1018718608398217,82.5000762939446,21.73388081095068,0.9087907484225777,9,-0.9650001525878764,-2.5449981689452983,-3.1724967956542827,-2.2199974060058594,-8.209999084472642,2,-0.0007619221191330627,1.833335452615029,103.8000030517578,1.1739053516143299,104.0500030517578,3.32000732421875,104.41999816894531,-0.0007619221191330627
13264,2014-09-11,104.5500030517578,104.88999938964844,104.0999984741211,104.77999877929688,4834100.0,-0.004190825992611558,2.511138991556746,-0.2874963044908958,52.82131923849616,62.63806511992289,-0.7529441422238392,-1.3259552944061568,-1.5696763956799913,-2.366565686880378,6.910326860402191,0.8899993896484233,1.2267098170794242,1.11550292968748,-0.6292592893423432,2.8602651487173034,0.24312182017257555,1.9878840392023847,-1.5147648287304492,60.500335693358664,3.732452535408626,0.8723811095149113,9,-0.3750038146972514,-2.090003967285142,-2.752502441406236,-1.7800025939941406,-5.850006103515597,3,-0.023625070766189582,-1.1904681170565614,104.98999786376952,1.833335452615029,103.8000030517578,1.1739053516143299,104.0500030517578,-0.023625070766189582
13265,2014-09-12,104.58000183105469,104.80999755859376,103.95999908447266,104.54000091552734,5929200.0,0.00028693236175270087,2.4000457770655537,-0.17392025476015643,63.90980678413839,62.501887975821376,-0.5893921456379871,-1.21671277356063,-1.6739215114102706,-2.3506393832325614,6.762997874520094,0.849998474121108,1.1480916344927294,1.0175014495849553,-0.6648277596757453,2.6998306588456558,0.176336844954605,1.8586660542153055,-1.4064781211355353,57.542047072262484,-0.010418089577221679,0.841164604630349,9,-0.4000053405761719,-2.1200027465820312,-2.782501220703125,-1.8100013732910298,-5.380004882812486,4,-0.032032878327281855,2.511138991556746,104.5500030517578,-1.1904681170565614,104.98999786376952,1.833335452615029,103.8000030517578,-0.032032878327281855
13266,2014-09-15,104.72000122070312,104.91000366210938,104.3499984741211,104.58999633789062,4525500.0,0.0013386822260206266,1.1960567257060795,3.2500476826244515,63.9774810946834,62.23421630361216,-0.6416706504780052,-1.1353271923417623,-1.873886466982924,-2.4440720603699333,6.099644954194343,0.5600051879882812,1.0565085173345494,0.9800006866455107,-0.35212979709230297,2.3121311703833243,0.31393544477660384,1.6460659285144175,-1.4164891531056867,65.36327136025396,6.6228361053638025,0.6660652418689093,9,-0.3800048828125,-2.1650047302246094,-2.9225006103515625,-1.9500007629394673,-4.3600006103515625,0,-0.05347592063448103,2.4000457770655537,104.58000183105469,2.511138991556746,104.5500030517578,-1.1904681170565614,104.98999786376952,-0.05347592063448103
13267,2014-09-16,105.87999725341795,105.94000244140624,104.3000030517578,104.48999786376952,6081400.0,0.01107712012216333,1.1721705739692805,10.691901408450704,69.42673766387134,62.92001197514345,-1.5719172034638262,-2.1553777276431703,-3.1154550859780556,-3.546131812992897,6.031748086944034,1.6399993896484375,1.1092587369602285,1.9809967041015426,0.43033819370165816,3.531655214501427,1.2056674489015933,2.756325959301492,-2.4542961296029233,96.96944008816172,34.74384869213819,0.7753292551999426,9,-1.239997863769517,-2.7549972534179545,-4.082496643066392,-3.109996795654297,-4.6599960327148295,1,-0.08377403992519594,1.1960567257060795,104.72000122070312,2.4000457770655537,104.58000183105469,2.511138991556746,104.5500030517578,-0.08377403992519594
13268,2014-09-17,106.19000244140624,106.62999725341795,105.8000030517578,105.87999725341795,6627800.0,0.002927891915659009,-2.531938379624369,0.22302541303035292,73.31242933522405,64.14760255874904,-1.6773709983456087,-2.3304766535788275,-3.4809339820738927,-3.793095489240116,6.3971183596968375,0.8299942016601562,1.0780523456504625,2.1295017242431555,0.33671539184859967,3.9222880566377114,1.2331085580458847,3.0258948904404264,-2.56315721218391,83.52078225635917,15.359134209984987,0.8963931661972779,9,-1.205005645751939,-2.7200050354003764,-4.392501831054673,-3.420001983642578,-3.5600051879882812,2,-0.07514834893554889,1.1721705739692805,105.87999725341795,1.1960567257060795,104.72000122070312,2.4000457770655537,104.58000183105469,-0.07514834893554889
13269,2014-09-18,107.3499984741211,107.41000366210938,106.02999877929688,106.18000030517578,6628700.0,0.010923778190464972,1.1395282818007617,3.7741244801023797,80.30309558513657,64.98936927664938,-2.5558924563269585,-3.3354202596626266,-4.694384340251901,-4.907413687422675,7.313994698076113,1.3800048828125,1.103653640367142,3.082497787475589,0.8110569658960429,5.353938609055135,1.9467773766858159,4.218218198265362,-3.4228380424791993,98.26072149650929,22.7947402540174,1.135720410789773,9,-1.8699951171875,-3.2449951171875,-5.927497863769531,-4.579998016357436,-4.220001220703139,3,-0.09846297014500971,-2.531938379624369,106.19000244140624,1.1721705739692805,105.87999725341795,1.1960567257060795,104.72000122070312,-0.09846297014500971
13270,2014-09-19,107.98999786376952,108.37000274658205,107.62000274658205,107.88999938964844,13033400.0,0.005961801571918057,-1.3437801752400158,0.08546891505926248,79.91577638952867,67.06125629662647,-2.946039766593728,-3.8747997768757756,-5.373766286737961,-5.492600169790336,8.442282832740219,1.0200042724609517,1.1748532861512615,3.532497406005845,0.7176369467781853,6.347357865233505,2.125067176392008,4.939927635619682,-3.644896244471525,90.66326999248244,16.662808869533393,1.4074302296138315,9,-2.029994964599595,-3.404994964599595,-6.5499973297119,-5.219997406005859,-3.9199981689452983,4,-0.0860264941133414,1.1395282818007617,107.3499984741211,-2.531938379624369,106.19000244140624,1.1721705739692805,105.87999725341795,-0.0860264941133414
13271,2014-09-22,107.87999725341795,108.25,107.77999877929688,108.0,5788300.0,-0.0010186185065984565,-1.9375104308227833,-1.2000457770660027,82.944688934339,69.94139699170596,-2.4983489357364874,-3.571442156303462,-5.282671740592875,-5.332021321657621,9.962548888060935,0.470001220703125,1.2676229700445276,3.1834968566894446,0.05924232033915189,6.307751393039737,1.6213695885142982,4.745624124864591,-2.9714094763001953,87.96055209077231,11.916588949562751,1.5621272681751477,9,-1.7149963378906108,-3.2949943542480327,-6.334995269775376,-5.109996795654297,-3.089996337890611,0,-0.08045977499226109,-1.3437801752400158,107.98999786376952,1.1395282818007617,107.3499984741211,-2.531938379624369,106.19000244140624,-0.08045977499226109
13272,2014-09-23,107.45999908447266,108.0999984741211,107.19000244140624,107.7699966430664,8108100.0,-0.0038931978090311903,-1.1411901983663562,2.5832538622922745,76.88961289549903,71.50010532454628,-1.6813997899763962,-2.9705989856483086,-4.895876431915198,-4.851238636396332,11.280952363710316,0.909996032714858,1.2323988165196198,2.5519989013671847,-0.7233077110131347,5.827305513747504,0.914345595177025,4.189652207557344,-2.066813211629892,64.59129298956509,-11.040708446361137,1.6376533061901604,9,-1.2949981689453125,-2.3999977111816406,-5.75999641418457,-4.689998626708999,-1.900001525878892,1,-0.06607108258525007,-1.9375104308227833,107.87999725341795,-1.3437801752400158,107.98999786376952,1.1395282818007617,107.3499984741211,-0.06607108258525007
13273,2014-09-24,108.63999938964844,108.7699966430664,107.33999633789062,107.6999969482422,5890900.0,0.010980833009762048,1.383339903106443,-3.0322898208308264,80.07528070121765,74.52832326484868,-2.5582232896229016,-3.943225265072627,-6.028352876652349,-5.9434957436993585,12.815961643790502,1.4300003051757812,1.3875436571521647,3.471999359130862,-0.12264756648245623,7.066646284744181,1.674675896324203,5.269322821937521,-2.8300591544821714,95.25557099379903,19.499656474357707,1.797323462806658,9,-2.2750015258789062,-3.2450027465820312,-6.992498397827148,-5.86999893188478,-1.5999984741210938,2,-0.0682989526015435,-1.1411901983663562,107.45999908447266,-1.9375104308227833,107.87999725341795,-1.3437801752400158,107.98999786376952,-0.0682989526015435
13274,2014-09-25,107.0999984741211,108.5500030517578,107.06999969482422,108.52999877929688,5688200.0,-0.014175266238763307,1.0135978866185573,-1.5212729692877316,64.98885030564585,74.64821698946062,-0.6911477452414374,-2.210999740243068,-4.423571089161527,-4.334833245821528,14.435531495261667,1.5699996948242188,1.5802998894731388,1.7379985809326115,-1.832708577626235,5.308705739491458,-0.04735499834680468,3.5233521602120277,-0.8164492136908024,1.7646372440782327,-67.99474295471997,1.785353579279423,9,-0.5649986267089844,-1.3650016784667969,-5.397497177124023,-4.329998016357436,0.6800003051757812,3,-0.04173670667029228,1.383339903106443,108.63999938964844,-1.1411901983663562,107.45999908447266,-1.9375104308227833,107.87999725341795,-0.04173670667029228
13275,2014-09-26,107.0999984741211,107.48999786376952,106.1999969482422,107.41000366210938,4467500.0,0.0,4.489440449328978,0.2167867984826578,67.79463804822474,75.0723455398541,-0.33089111410419036,-1.9859726787475154,-4.29781447110895,-4.257650728761448,15.572592056746293,1.2900009155273153,1.644692046719527,1.5304985046386719,-1.930685226110839,4.991682235388183,-0.20009336073609063,3.2610903700134344,1.6699981689453125,35.01951878404619,-33.75755334606192,1.730591865374757,9,-0.5649986267089844,-1.3600006103515625,-5.714998245239258,-4.329998016357436,0.3600006103515625,4,-0.037068172523479714,1.0135978866185573,107.0999984741211,1.383339903106443,108.63999938964844,-1.1411901983663562,107.45999908447266,-0.037068172523479714
13276,2014-09-29,106.54000091552734,106.6500015258789,106.04000091552734,106.37999725341795,6581600.0,-0.00522873544885305,2.2104882749759076,-0.5161322078114307,65.42794718180087,74.62803548629071,0.5748776204756325,-1.2697647362678026,-3.6620749229884098,-3.6452974720098865,16.659847748844715,1.05999755859375,1.8331803456194393,0.8300010681152372,-2.543809392671889,4.203811528902364,-0.856904162278326,2.5169062985088004,2.178595733642581,18.315046978140217,-52.21925056870323,1.686905230393561,9,0.7449989318847656,-0.8000030517578125,-4.552501678466797,-3.770000457763686,2.0800018310547017,0,-0.0231837919981015,4.489440449328978,107.0999984741211,1.0135978866185573,107.0999984741211,1.383339903106443,108.63999938964844,-0.0231837919981015
13277,2014-09-30,106.58999633789062,107.20999908447266,106.4499969482422,106.5,6822500.0,0.0004692643320223233,-6.999919691616852,0.5624642380316113,60.33593068472502,73.18620230290192,0.710951015803488,-1.122943652602629,-3.6170994641171887,-3.6355683604353715,17.952107966759236,0.7600021362304545,1.9715796175157578,0.7184967041015682,-2.486682974229197,3.9236763824323333,-0.8840931350638073,2.3210865432669436,2.0214564819335976,20.146383996691128,-46.85537514452473,1.6025898391653817,9,0.8100013732910156,-0.8499984741210938,-4.602497100830078,-3.8199958801269673,2.2300033569335938,1,-0.01688709526414922,2.2104882749759076,106.54000091552734,4.489440449328978,107.0999984741211,1.0135978866185573,107.0999984741211,-0.01688709526414922
13278,2014-10-01,104.3000030517578,106.27999877929688,103.9499969482422,105.9800033569336,12263700.0,-0.021484129513181904,1.0438691888382738,-18.6674296371653,48.696556343866,69.67436460942743,3.0225023946057803,1.2749466034383516,-1.29547277786331,-1.3051069937933875,18.331627416463736,2.6399993896484233,2.05988454370339,-1.5984966278076342,-4.737191946265781,1.540198690650513,-3.1678442870367007,-0.029148968578567747,4.208591691894554,7.608818241525837,-57.727894186237606,1.5693476592290703,10,2.0599937438964986,1.439994812011733,-2.190002441406236,-1.5300025939941406,4.709999084472685,2,0.012080483892322746,-6.999919691616852,106.58999633789062,2.2104882749759076,106.54000091552734,4.489440449328978,107.0999984741211,0.012080483892322746
13279,2014-10-02,103.8499984741211,104.54000091552734,103.25,104.05999755859376,7566100.0,-0.004314521231733703,1.2051188419027745,0.12499943233682695,46.35362480554925,65.94523665565193,3.2674257319530966,1.819000013307857,-0.8093851018754066,-0.810612950291528,18.906394695734853,1.2900009155273438,1.9968193370154523,-2.0490013122558537,-5.186318490453331,1.0883158659416239,-3.6176599013545854,-0.480342723157122,4.385080401806647,14.150914538142542,-50.01660860622246,1.5686585890987372,10,2.1599998474121094,1.8899993896484375,-1.7399978637695312,-1.079998016357436,4.349998474121108,3,0.030717404798048076,1.0438691888382738,104.3000030517578,-6.999919691616852,106.58999633789062,2.2104882749759076,106.54000091552734,0.030717404798048076
13280,2014-10-03,105.12999725341795,105.19000244140624,104.12999725341795,104.2300033569336,6856100.0,0.012325457853673782,1.078432839170103,-4.2857039055400605,51.838549496356634,62.48899894032056,1.7199423549743216,0.6270700801859732,-2.0380053319737925,-2.0462110417820014,19.823727134918926,1.340003967285142,1.9062606019403887,-0.8045024871826314,-3.8869423885132193,2.2779374141479565,-2.3457224378479253,0.7367174634826625,2.706275312435565,47.474689092467536,-15.858264339960478,1.5412199506652915,10,0.8800010681152486,0.6100006103515767,-3.019996643066392,-2.359996795654297,3.690002441406264,4,0.02520690188444541,1.2051188419027745,103.8499984741211,1.0438691888382738,104.3000030517578,-6.999919691616852,106.58999633789062,0.02520690188444541
13281,2014-10-06,104.86000061035156,106.0,104.37000274658205,105.68000030517578,5015100.0,-0.002568216970609827,1.2328743500639943,-0.9111169509341976,45.029249767808864,58.94895859279943,1.6947198160129489,1.0127872433065335,-1.71580691506594,-1.730537988812472,20.620243283119997,1.6299972534179545,1.6230517893293523,-1.1149990081787138,-4.113322595878515,1.8833245795210871,-2.614160802028607,0.38416278567117956,2.609370150233673,40.65659046903448,-17.66059741626598,1.4991617938498976,10,1.1499977111816406,1.029998779296875,-2.512500762939453,-2.090000152587905,4.0500030517578125,0,0.024794950018953488,1.078432839170103,105.12999725341795,1.2051188419027745,103.8499984741211,1.0438691888382738,104.3000030517578,0.024794950018953488
13282,2014-10-07,102.38999938964844,104.45999908447266,102.33999633789062,104.45999908447266,8407800.0,-0.023555227983274363,1.0483121344247914,2.52439081122824,34.70206006221467,53.90748963291021,3.7659389933715204,3.5539512744714727,0.7787707369856491,0.7741145127698417,22.047268957721613,2.5200042724609375,1.2136868711148168,-3.514500045776373,-6.782348095387476,-0.24665199616526934,-5.148424070581925,-1.880576020970821,4.7418217100899795,1.269112202376342,-51.63508984944985,1.633924024805551,10,3.0550003051757812,3.164997100830078,0.024999618530273438,0.38000106811522016,6.3600006103515625,1,0.06084581886972318,1.2328743500639943,104.86000061035156,1.078432839170103,105.12999725341795,1.2051188419027745,103.8499984741211,0.06084581886972318
13283,2014-10-08,104.91000366210938,105.02999877929688,102.04000091552734,102.43000030517578,8337000.0,0.02461182036803211,1.1985330210510077,-1.1980694311861684,41.14660239811177,51.25835097651754,0.7388956985247006,1.0831820668565513,-1.6820319841789626,-1.6944765941514106,22.424493479648273,2.9899978637695312,0.8245509795358288,-0.9904960632324276,-4.2632491429198325,2.2822570164549774,-2.626872603076123,0.6458804766112678,1.742634961444267,72.47483358860985,24.26248187990523,1.6363765398437,10,-0.1450042724609375,0.4949951171875,-2.3250045776367188,-2.1400032043457173,4.159996032714844,2,0.037270001870441494,1.0483121344247914,102.38999938964844,1.2328743500639943,104.86000061035156,1.078432839170103,105.12999725341795,0.037270001870441494
13284,2014-10-09,102.08000183105469,104.86000061035156,101.79000091552734,104.62999725341795,10675900.0,-0.026975519323871766,1.039865459144748,-1.0282225688259612,31.496561038286004,47.22523130874657,3.108854926121822,3.9196101513298203,1.1645461163108308,1.1700460465245328,22.87576644750548,3.1200027465820312,0.41681137228161447,-3.696997833251956,-7.348793441074832,-0.04520222542907959,-5.522895637163401,-1.8711000293405107,4.019120267535797,6.888384289605355,-34.4689803555239,1.8258978039114384,10,2.4199981689453125,3.1999969482421875,0.5074977874755859,0.6899986267089702,6.0800018310546875,3,0.06788793280632133,1.1985330210510077,104.91000366210938,1.0483121344247914,102.38999938964844,1.2328743500639943,104.86000061035156,0.06788793280632133
13285,2014-10-10,101.2300033569336,102.52999877929688,101.2300033569336,102.3499984741211,9984100.0,-0.008326787410602332,-1.3214305177111716,0.4392145599028247,30.101743575507754,43.300097574713995,3.3957263228794687,4.7492641934168915,2.092831592171194,2.0562002709398257,23.64973219506959,1.2999954223632812,-0.21421082782737244,-4.379496383666989,-8.535035493258022,-0.223957274075957,-6.457265938462513,-2.301726828871466,4.265841776028054,0.0,-33.997460733135206,2.077769554795518,10,2.9899978637695312,3.7699966430664062,1.277496337890625,1.539997100830064,7.0699996948242045,4,0.06885304119503632,1.039865459144748,102.08000183105469,1.1985330210510077,104.91000366210938,1.0483121344247914,102.38999938964844,0.06885304119503632
13286,2014-10-13,99.12000274658205,101.45999908447266,99.0199966430664,101.45999908447266,10334600.0,-0.020843628769938505,1.0854754359195065,2.0892915531335023,27.336958955502368,39.633545160355915,4.852841061116905,6.765064315102833,4.264339958964712,4.176243388671537,24.754682249083903,2.44000244140625,-0.7021921331295573,-6.20949707031248,-11.272879850666627,-1.1461142899583336,-8.741188460489553,-3.677805680135407,5.739997863769517,1.6639944753557776,-27.287752251115847,2.5316913901770732,10,3.529994964599595,4.774993896484361,3.467496871948228,3.649997711181612,9.709999084472642,0,0.0978611448694362,-1.3214305177111716,101.2300033569336,1.039865459144748,102.08000183105469,1.1985330210510077,104.91000366210938,0.0978611448694362
13287,2014-10-14,97.01000213623048,100.9000015258789,95.33999633789062,100.52999877929688,20807400.0,-0.021287334058556873,1.6103297651902782,1.5042744238820016,19.917225188771297,36.435841698678736,6.102783611223757,8.618342120622046,6.404216162659068,6.286993000949863,25.392183365111855,5.560005187988281,-1.318716615624794,-7.875997924804679,-14.14634448064065,-1.605651368968708,-11.011171202722664,-4.7408246468866935,6.798797760009748,17.234317622086177,-3.192864161516244,3.135173277917987,10,3.6599960327148295,5.044994354248033,5.657499313354478,5.759998321533175,11.75,1,0.12266777923752437,1.0854754359195065,99.12000274658205,-1.3214305177111716,101.2300033569336,1.039865459144748,102.08000183105469,0.12266777923752437
13288,2014-10-15,98.20999908447266,98.72000122070312,95.0999984741211,96.0500030517578,21905900.0,0.012369827046875281,1.2767310686669433,-0.6136358217754463,26.59293322448343,34.240209300782524,4.412046265815732,7.156782057541932,5.259615868227769,5.094411171169682,25.539143128509334,3.6200027465820312,-1.9041623867193778,-6.277000808715826,-13.181483903375081,0.6274822859434295,-9.729242356045447,-2.8247592613862054,3.9050401000976507,31.864753377530658,8.701928457205529,3.4522415473296246,10,2.3400001525878906,3.7249984741210938,4.587501525878906,4.560001373291001,9.970001220703125,2,0.10732105705918649,1.6103297651902782,97.01000213623048,1.0854754359195065,99.12000274658205,-1.3214305177111716,101.2300033569336,0.10732105705918649
13289,2014-10-16,96.77999877929688,98.0,96.5,96.97000122070312,14575300.0,-0.014560638616296195,-3.0,-0.08796425480811626,24.730645259517146,31.2282199411337,5.290001104773722,8.173354588069287,6.700846527626183,6.526301000407102,25.152612724540518,1.7099990844726562,-2.5179427955036715,-7.178501129150391,-14.746526985047382,0.38952472674660044,-10.962514057098886,-3.394488201201895,4.120002746582031,22.61103951779764,0.9088454542185431,3.7840129279484973,10,3.770000457763672,5.154998779296875,6.454999923706055,5.990001678466783,11.080001831054688,3,0.12698905838544405,1.2767310686669433,98.20999908447266,1.6103297651902782,97.01000213623048,1.0854754359195065,99.12000274658205,0.12698905838544405
13290,2014-10-17,98.6999969482422,99.1500015258789,97.30999755859376,97.54000091552734,12272900.0,0.01983879100188668,-1.27160598482603,-6.105163829103833,32.00182012626688,29.78072775874014,2.639567067233372,5.820086461902193,4.839766344055633,4.6275193921701,23.87693377100036,2.3700027465820312,-2.8497426230727285,-4.794002914428702,-12.459921950992126,2.8719161221347207,-8.626962432710414,-0.9610433961469909,1.0400039672851449,56.60374416099483,33.04905062053551,3.8329595182817138,10,1.3650016784667827,3.2350006103515483,4.6175022125244,4.070003509521456,8.180000305175753,4,0.09584606896014347,-3.0,96.77999877929688,1.2767310686669433,98.20999908447266,1.6103297651902782,97.01000213623048,0.09584606896014347
13291,2014-10-20,99.1999969482422,99.1999969482422,98.31999969482422,98.83000183105469,7988900.0,0.005065856286319725,3.7568046849221792,0.31896239879508603,33.37831576707519,29.6336450592802,1.3994276788020699,4.88702061633775,4.368635475886066,4.1445139494071555,22.51958858698051,0.879997253417983,-3.139974550581286,-3.8600028991699133,-11.462971327211463,3.742965528871636,-7.661487113190688,-0.058518685149138605,-4.099998474121108,70.68959166975813,44.774485335864526,3.801484214020771,10,0.8650016784667827,2.7350006103515483,4.120000839233384,3.570003509521456,7.5,0,0.0917339353171911,-1.27160598482603,98.6999969482422,-3.0,96.77999877929688,1.2767310686669433,98.20999908447266,0.0917339353171911
13292,2014-10-21,100.36000061035156,100.37999725341795,99.33999633789062,99.83000183105469,7287300.0,0.01169358566325962,2.6491768170259653,1.432448036951446,40.66350402441406,29.57996746220268,-0.0880757569782844,3.339023450936452,3.2489964157520745,2.997245785964026,21.61134086146321,1.1800003051757528,-3.608363809608818,-2.344999313354492,-9.743204871559357,5.053206244850372,-6.044102092456924,1.35410346574794,-5.178002166748044,99.62127561194143,68.44147709778679,3.6991027791024313,10,-0.3800010681152344,1.5749969482421875,3.087495803833008,2.409999847412095,6.849998474121094,1,0.08439618542438998,3.7568046849221792,99.1999969482422,-1.27160598482603,98.6999969482422,-3.0,96.77999877929688,0.08439618542438998
13293,2014-10-22,101.22000122070312,101.79000091552734,100.5199966430664,101.0999984741211,9360100.0,0.008569157085705159,1.015876379797882,0.22642079806529625,43.88657138023216,30.956635277974478,-1.7059470826685725,1.997021420915786,2.4572722250431696,2.1437741681967566,19.928245790847328,1.4300003051757812,-3.9924177709750097,-1.1139987945556697,-7.984409031027525,5.756411441916185,-4.549203912791597,2.321206323680258,-5.830082824707034,89.22496037474887,53.58231794346979,3.4352051182359262,10,-2.4050025939941406,0.714996337890625,2.6624984741210938,1.5499992370605327,7.029998779296875,2,0.07449121541785919,2.6491768170259653,100.36000061035156,3.7568046849221792,99.1999969482422,-1.27160598482603,98.6999969482422,0.07449121541785919
13294,2014-10-23,102.62999725341795,102.9800033569336,101.94000244140624,102.26000213623048,7570400.0,0.013930013986469314,-1.0594189542384618,3.0832220738760427,44.223659726173814,32.52573707249293,-3.3857718321641954,0.2476719710552402,1.0975604888327268,0.743941982085417,18.27854600749585,1.7600021362304688,-4.011428506743627,0.5194972991943274,-5.978856782169558,7.017851380558213,-2.7296797414876153,3.76867433987627,-6.856073906249989,93.82705916071336,57.215726747593884,3.2491770406819414,10,-3.589996337890611,-0.6949996948242045,1.5974998474121236,0.14000320434570312,5.4000015258789205,3,0.054077786225147584,1.015876379797882,101.22000122070312,2.6491768170259653,100.36000061035156,3.7568046849221792,99.1999969482422,0.054077786225147584
13295,2014-10-24,103.12999725341795,103.29000091552734,102.20999908447266,102.9499969482422,5973100.0,0.004871869954019115,3.319941407144056,0.48649373144172897,46.04480306431606,34.60438641791667,-4.009563088745608,-0.5955336648161307,0.6456650037314517,0.2536036974648823,17.5438725334651,1.0800018310546875,-4.315310204125083,1.2179973602294751,-4.868088775947484,7.3040834964064345,-1.8250457078590046,4.261040428317955,-6.77958750546874,96.78061121106218,58.17430818079888,3.0430430680884824,10,-3.934997558593736,-1.1949996948242045,1.6625061035156392,-0.02499389648436079,5.380004882812528,4,0.045864476708078694,-1.0594189542384618,102.62999725341795,1.015876379797882,101.22000122070312,2.6491768170259653,100.36000061035156,0.045864476708078694
13296,2014-10-27,104.06999969482422,104.23999786376952,103.04000091552734,103.06999969482422,7043900.0,0.009114733505678485,-1.2641504001842307,5.555546136566808,54.12979345500102,38.405782891942195,-4.664041031416673,-1.8235654523620326,-0.20691601764687562,-0.6797951475080026,16.99958879561739,1.1999969482421733,-4.189634835824492,2.2814998626708984,-3.5018816932258687,8.064881418567666,-0.6101909152774851,5.173190640619282,-7.025630830117194,96.53065069373001,51.00374735264925,2.8916907779483862,10,-4.400001525878906,-2.1350021362304688,1.2025032043457031,-0.4849967956542969,3.6500015258789062,0,0.027001033600785984,3.319941407144056,103.12999725341795,-1.0594189542384618,102.62999725341795,1.015876379797882,101.22000122070312,0.027001033600785984
13297,2014-10-28,104.79000091552734,104.8000030517578,103.55999755859376,104.5500030517578,10347800.0,0.006918432043955702,8.538425423282023,0.23999786376954546,49.676368013332926,40.970608979592136,-4.653787394298618,-2.830450735158351,-0.8786508808576627,-1.3883002582215198,16.104510259062536,1.240005493164034,-3.9318317027997267,3.091500854492182,-2.4272380638711297,8.610239772855493,0.33213139531052605,5.850870313673838,-6.882156570932821,99.76630557818457,55.26674922020542,2.7593694591816575,10,-4.1399993896484375,-2.8550033569335938,0.5850009918212891,-1.2049980163574219,2.7699966430664205,1,0.018226892031946162,-1.2641504001842307,104.06999969482422,3.319941407144056,103.12999725341795,-1.0594189542384618,102.62999725341795,0.018226892031946162
13298,2014-10-29,105.55999755859376,105.55999755859376,104.86000061035156,105.0,8188300.0,0.0073479972930539095,1.4999999999999238,2.3333439298088665,60.5582422018587,44.95145308429675,-4.773531599492159,-3.690421627510645,-1.5988205187852174,-2.1428452881705766,16.987522695346982,0.7699966430664205,-3.366325771659831,3.7984977722168054,-1.8719657238871292,9.46896126832074,0.9632660241648381,6.633729520268773,-6.68725099499639,100.0,48.64674715774197,2.8352317480519664,10,-4.125,-3.625000000000014,0.05250358581541548,-1.9749946594238423,2.9500045776367188,2,0.015630935619935116,8.538425423282023,104.79000091552734,-1.2641504001842307,104.06999969482422,3.319941407144056,103.12999725341795,0.015630935619935116
13299,2014-10-30,107.04000091552734,107.0500030517578,104.91000366210938,105.16999816894531,9068300.0,0.014020494421781882,1.2645412086692396,3.339305177111632,66.9783674790716,48.83773612349728,-5.190988847917879,-5.18502323168866,-3.0188312576332805,-3.612685063859388,17.646972835697532,2.1399993896484233,-2.3426397730957262,5.119001007080072,-0.9633147544837612,11.201316768643906,2.0778431262981485,8.160158887861996,-7.097294192730544,99.79334446215206,40.211576784485295,3.041157880781919,10,-4.354999542236328,-5.215000152587891,-1.160003662109375,-3.2550010681152344,1.4799957275390625,3,0.011304176701451452,1.4999999999999238,105.55999755859376,8.538425423282023,104.79000091552734,-1.2641504001842307,104.06999969482422,0.011304176701451452
13300,2014-10-31,107.77999877929688,108.18000030517578,107.26000213623048,107.94000244140624,10800100.0,0.006913283421526861,1.8749970197648747,-0.08556333000142036,77.50952099125914,53.74120337062884,-5.037259970304035,-6.025226811742655,-3.720594016560227,-4.325658755710009,19.02505328555187,1.1399993896484375,-1.4850137545148812,5.726498794555667,-0.7526704547463083,12.205668043857642,2.4869141699046793,8.966083419206655,-6.557978717287099,92.21786822223211,24.264366233976887,3.2395846246509907,10,-4.020000457763672,-6.1399993896484375,-1.6450004577636719,-3.9949989318847656,0.2700042724609233,4,0.002319539829573891,1.2645412086692396,107.04000091552734,1.4999999999999238,105.55999755859376,8.538425423282023,104.79000091552734,0.002319539829573891
13301,2014-11-03,107.45999908447266,108.12000274658205,106.75,107.83000183105469,7082600.0,-0.002969008150385033,1.8842024108769986,2.3124642380318665,87.4551943882646,58.94028007772333,-3.824553754773774,-5.797705895121027,-3.330149854376117,-3.967607254741523,20.35391358105604,1.3700027465820455,-0.3568885282983558,5.276499176025396,-1.5355497377248781,12.08854808977567,1.870474719150252,8.68252363290054,-4.846382973829677,84.4155672583572,9.631421912793044,3.4060244568751394,11,-3.1100006103515625,-5.819999694824219,-1.322500228881836,-3.674999237060547,-1.2200012207031392,0,0.009771106092532511,1.8749970197648747,107.77999877929688,1.2645412086692396,107.04000091552734,1.4999999999999238,105.55999755859376,0.009771106092532511
13302,2014-11-04,108.62000274658205,108.7300033569336,107.33999633789062,107.88999938964844,9349000.0,0.010794748483084593,1.9263164657602454,-1.972967400045402,87.41912624532968,63.77723061828972,-4.1232634073121375,-6.816529311554703,-4.4089683800627455,-5.082427436549807,21.108380655418262,1.3900070190429688,0.5895690721548874,6.125002670288097,-1.2715018964011193,13.521507236977314,2.426750386943482,9.823254953632713,-4.893109797032508,97.15760898493676,16.24449148737969,3.698252283344611,11,-3.2849998474121236,-6.705001831054702,-2.107503890991225,-4.835002899169936,-1.9000015258789205,1,-0.008285780732105952,1.8842024108769986,107.45999908447266,1.8749970197648747,107.77999877929688,1.2645412086692396,107.04000091552734,-0.008285780732105952
13303,2014-11-05,108.81999969482422,109.26000213623048,107.9499969482422,109.0500030517578,6966800.0,0.001841253389661457,3.030775731539667,-0.3150716428205381,97.47634316149346,69.69419544443633,-3.499877754761883,-7.071119870537785,-4.530552282142025,-5.234341819242985,22.38983982554278,1.3100051879882812,1.5572572038374233,6.129499816894537,-1.7280919325588826,13.987091566347956,2.2007039421678343,10.05829569162124,-4.092484663797876,89.88499779887476,1.5310866594097092,3.9287958747267075,11,-3.0849990844726562,-6.6399993896484375,-2.250001907348633,-5.034999847412109,-4.3899993896484375,2,-0.011578773568866163,1.9263164657602454,108.62000274658205,1.8842024108769986,107.45999908447266,1.8749970197648747,107.77999877929688,-0.011578773568866163
13304,2014-11-06,109.01000213623048,109.31999969482422,108.5500030517578,108.93000030517578,6200300.0,0.001746025013224628,1.2000000000000406,-0.34782897137368596,97.07762957946377,75.36450950167497,-3.0057947323020926,-7.078228645818044,-4.631224743273165,-5.366365832735482,23.595123798040596,0.7699966430664205,2.3054972613938958,5.973002243042004,-2.3675828581814358,14.313587344265443,1.802709692430284,10.143294793653723,-3.375989684163315,87.9378367546873,-4.249165011311831,4.170292550611718,11,-2.8300018310547017,-6.800003051757827,-2.960004806518569,-5.225002288818374,-5.050003051757827,3,-0.004586735072027115,3.030775731539667,108.81999969482422,1.9263164657602454,108.62000274658205,1.8842024108769986,107.45999908447266,-0.004586735072027115
13305,2014-11-07,108.1999969482422,109.02999877929688,107.91999816894531,109.0,6652600.0,-0.007430558408539567,1.5813949362147584,-9.99980926950024,89.9644413607684,79.34613704676025,-1.5656205055656187,-6.028352262578082,-3.7307557389512027,-4.51655479605553,24.374128240551478,1.1100006103515625,2.954568029740301,4.814497375488301,-3.786576251147835,13.415571002124437,0.5139605621702401,9.115034188806362,-1.8287870476236208,56.420121417227556,-36.89633465349659,4.300536813318066,11,-1.7599983215332173,-5.9899978637695455,-2.3249988555908345,-4.414997100830092,-5.439994812011719,4,0.002957483399720129,1.2000000000000406,109.01000213623048,3.030775731539667,108.81999969482422,1.9263164657602454,108.62000274658205,0.002957483399720129
13306,2014-11-10,108.81999969482422,108.91999816894531,107.1999969482422,108.06999969482422,7573300.0,0.005730154935943199,2.621066833710759,-0.9374964237349726,89.45891837764475,83.76642042057267,-1.610320411969738,-6.2023954599232525,-4.276370800251584,-5.108709440105372,23.894743335814173,1.7200012207031108,3.5629986251725825,4.949500274658206,-3.732393190106947,13.631393739423359,0.6085535422756294,9.290447007040783,-1.8590318353645046,76.41512489518577,-15.438581964979733,4.340946732382575,11,-1.7299995422363281,-6.6100006103515625,-2.9450016021728516,-5.034999847412109,-4.75,0,-0.007075874335837229,1.5813949362147584,108.1999969482422,1.2000000000000406,109.01000213623048,3.030775731539667,108.81999969482422,-0.007075874335837229
13307,2014-11-11,108.91000366210938,109.4000015258789,108.5500030517578,108.87999725341795,6221100.0,0.0008270903100309202,-1.4637822178484343,0.04000854492189395,88.6431809398789,86.88696916924158,-1.1783592509539176,-5.644570291196601,-4.277479396014215,-5.193371239258596,22.157623119377075,0.849998474121108,4.14228065686315,4.44450416564942,-3.8815137786294542,12.770522109928294,0.28149519350998276,8.607513137788857,-1.7100067138671733,77.72741617220187,-13.861530935643813,4.163008972139433,11,-1.7550010681152344,-6.660003662109375,-2.9600048065185547,-5.125003814697266,-2.100006103515611,1,-0.024515707543482312,2.621066833710759,108.81999969482422,1.5813949362147584,108.1999969482422,1.2000000000000406,109.01000213623048,-0.024515707543482312
13308,2014-11-12,108.75,109.0,108.38999938964844,108.66999816894531,4895900.0,-0.0014691365047216909,1.1034437399700088,2.666158148994415,85.17234938337972,88.90852271416472,-0.5791734151492136,-4.905981609043579,-4.041502006556797,-5.020598724025831,20.218791801745645,0.6100006103515625,4.4822674808772405,3.757500457763669,-4.228715410984279,11.743716326511617,-0.235607476610312,7.75060839213765,-1.5500030517577983,70.45453757295574,-19.98995757700088,3.993107934373977,11,-0.6749992370605469,-6.5,-3.250001907348633,-4.965000152587891,-3.1999969482422017,2,-0.018666655441810343,-1.4637822178484343,108.91000366210938,2.621066833710759,108.81999969482422,1.5813949362147584,108.1999969482422,-0.018666655441810343
13309,2014-11-13,109.06999969482422,109.48999786376952,108.5,109.0500030517578,4860000.0,0.002942525929418016,1.3023394043701249,0.24995231737572599,84.85908934609435,89.72514142025751,-0.6492064353481055,-4.488145821346322,-4.282821982704206,-5.323284348924304,18.258722032379005,0.989997863769517,4.927381099421041,3.4630001068115206,-3.7127183222641094,10.63871853588715,-0.12485910772629438,7.050859321349336,-1.4300018310546818,81.65947593743272,-7.653751211638337,3.5878592145378168,11,-0.9500007629394531,-6.775001525878906,-3.9850006103515625,-5.284999847412109,-2.3300018310547017,3,-0.04254148164143268,1.1034437399700088,108.75,-1.4637822178484343,108.91000366210938,2.621066833710759,108.81999969482422,-0.04254148164143268
13310,2014-11-14,108.16000366210938,109.05999755859376,108.01000213623048,108.91999816894531,5650700.0,-0.008343229442202227,1.0192350015405056,-38.006104540224804,74.08714750050099,88.23980287717268,0.35801062336085465,-2.9861953153694714,-3.3217963126275265,-4.419771709551213,16.93150466702234,1.0599975585937358,5.103086957315185,2.0800037384033203,-4.391285063662366,8.551292540469007,-1.1556406626295228,5.315648139436163,-0.15000579833984773,41.921673801868934,-44.558614877048356,3.2356444010328453,11,0.18499374389648438,-5.8650054931640625,-3.2700042724609375,-4.375003814697266,-3.8800048828125,4,-0.03883140195480661,1.3023394043701249,109.06999969482422,1.1034437399700088,108.75,-1.4637822178484343,108.91000366210938,-0.03883140195480661
13311,2014-11-17,108.3000030517578,108.69000244140624,107.61000061035156,108.0,5233000.0,0.0012943730113561536,1.0000000000000264,-0.3947437107233736,72.18708676181367,86.54735404567089,0.3907924921126238,-2.5397014558056554,-3.3961592658014155,-4.563749827505021,15.470151695210955,1.0800018310546733,5.042731640128409,1.7650028228759567,-3.8987687771266906,7.428774422878604,-1.0668829771253598,4.596888622877273,1.1899948120117188,36.70231114177255,-46.110532361186266,2.831885800001321,11,0.044994354248061086,-6.005004882812486,-3.690002441406236,-4.515003204345689,-3.7100067138671733,0,-0.05115420830486672,1.0192350015405056,108.16000366210938,1.3023394043701249,109.06999969482422,1.1034437399700088,108.75,-0.05115420830486672
13312,2014-11-18,108.83000183105469,109.05999755859376,107.72000122070312,108.12999725341795,5407200.0,0.0048938020716731145,1.3103464151588373,2.333324856314689,71.31680930724816,83.64073917297696,-0.11877581925692482,-2.532453788350324,-3.844950215094215,-5.084147434266555,14.835319196807554,1.3399963378906392,4.763906201895622,1.8715015411376896,-3.068588646232598,6.8115917285079775,-0.5985435525474543,4.3415466348228335,0.6223960876464645,64.89377675872053,-15.094597038443212,2.470045093685141,11,-0.4850044250488281,-6.535003662109375,-5.557504653930664,-5.045001983642578,-3.7700042724609233,1,-0.04373795879944753,1.0000000000000264,108.3000030517578,1.0192350015405056,108.16000366210938,1.3023394043701249,109.06999969482422,-0.04373795879944753
13313,2014-11-19,108.76000213623048,108.80999755859376,108.0999984741211,108.4499969482422,5217800.0,-0.0006432021836485502,2.463443681497678,0.44286165818355305,63.73800748800763,79.93633671837073,-0.06501925617065751,-1.9695952542718516,-3.7312447221568874,-4.998948371654961,15.052347233935334,0.7300033569335938,4.390634141340428,1.4245018005371293,-2.7655563368943774,5.614559937968636,-0.670527268178617,3.5195308692528755,0.6555478363036826,61.17038329647262,-15.63893017727159,2.0950290687157507,11,-0.4150047302246236,-6.4650039672851705,-7.397504806518569,-6.705005645751967,-3.4300003051757955,2,-0.017929427540780862,1.3103464151588373,108.83000183105469,1.0000000000000264,108.3000030517578,1.0192350015405056,108.16000366210938,-0.017929427540780862
13314,2014-11-20,108.18000030517578,108.56999969482422,107.69000244140624,108.5500030517578,8090700.0,-0.005332859687959601,3.292711066450878,-1.1935372726601072,53.27869365048197,75.86014252833891,0.430094346299299,-1.0039554648564035,-3.099191128028025,-4.426924484084822,15.838308346872566,1.0699996948242472,3.905610250189696,0.5669998168945369,-2.9996611137959377,4.133660747585012,-1.2163306484507075,2.3503302822397814,1.1994386801147385,39.31040651604242,-34.08130166947561,1.7833304653452402,11,0.16499710083007812,-5.185001373291016,-6.937501907348633,-6.245002746582031,-2.8199996948242188,3,-0.024311307505997082,2.463443681497678,108.76000213623048,1.3103464151588373,108.83000183105469,1.0000000000000264,108.3000030517578,-0.024311307505997082
13315,2014-11-21,107.86000061035156,108.7300033569336,107.62000274658205,108.7300033569336,8417400.0,-0.0029580300787714897,1.5517174852893134,2.351341320081745,53.27869365048197,71.84011755865416,0.7786802390737222,-0.32825652271293393,-2.7307519982252586,-4.116684803420853,16.86796401800727,1.1100006103515483,3.2728553592784237,0.010499954223632812,-2.8648079155207995,2.885807823968065,-1.4271539806485833,1.448153889095849,1.484049607440184,17.241415597672074,-52.4939409330178,1.4376539348722162,11,0.6899986267089844,-4.460002899169922,-6.617502212524414,-5.9250030517578125,-3.2900009155273438,4,-0.010383856297461969,3.292711066450878,108.18000030517578,2.463443681497678,108.76000213623048,1.3103464151588373,108.83000183105469,-0.010383856297461969
13316,2014-11-24,106.87999725341795,108.2300033569336,106.63999938964844,107.91999816894531,9098000.0,-0.00908588310205849,-1.0921151037248593,1.195399577315355,35.30404099243739,65.91354645338288,1.6254923038012095,0.9202398942813232,-1.7172115040037284,-3.145213633530716,17.558494839917067,1.5900039672851562,2.679715750203158,-1.1100032806396598,-3.4283798864396147,1.208373325160295,-2.2691915835396372,0.049185022260317623,2.4293719722249847,9.91727460166269,-54.02161783761903,1.1591883028999768,11,1.1850013732910298,-2.9749984741210795,-5.879999160766587,-4.9449996948242045,-2.3600006103515483,0,-0.024326333653960974,1.5517174852893134,107.86000061035156,3.292711066450878,108.18000030517578,2.463443681497678,108.76000213623048,-0.024326333653960974
13317,2014-11-25,106.6999969482422,107.19000244140624,106.6999969482422,106.9800033569336,7367900.0,-0.001684134635117629,-2.4999591291791936,0.2692366944209928,32.03392613991244,60.009277204108734,1.6305000636077125,1.3182568023594712,-1.5424700782701706,-2.9916443837263103,18.00657037871179,0.4900054931640341,2.19779771667649,-1.385503387451152,-3.2646039763721433,0.4935972014698393,-2.3250536819116547,-0.4459530929906492,2.5025974839609546,2.764866784331183,-55.50055828540964,0.9395502944604963,11,1.3650016784667827,-2.2849998474121236,-5.6999988555908345,-4.764999389648452,-2.909996032714858,1,-0.019775076576385442,-1.0921151037248593,106.87999725341795,1.5517174852893134,107.86000061035156,3.292711066450878,108.18000030517578,-0.019775076576385442
13318,2014-11-26,107.20999908447266,107.25,106.5999984741211,106.7699966430664,5503700.0,0.004779776483759823,1.4999853282079874,-1.5714013242146787,35.53056042783352,54.52832954652419,0.9823841485566049,0.9889085728928819,-2.061907174053985,-3.5134049095385933,18.084873264980732,0.6500015258789062,1.6913093322983315,-0.9580013275146513,-2.4814705867057256,0.5654679316764231,-1.7197359571101885,-0.1962666979191141,1.8900915460283159,28.638460656771166,-24.80479200599182,0.7617346295955394,11,0.6199989318847656,-2.2050018310546875,-6.252500534057617,-5.275001525878906,-3.9300003051757812,2,-0.020054113834893972,-2.4999591291791936,106.6999969482422,-1.0921151037248593,106.87999725341795,1.5517174852893134,107.86000061035156,-0.020054113834893972
13319,2014-11-28,108.25,108.81999969482422,107.33000183105469,107.61000061035156,5881200.0,0.009700596254160088,-1.4833360883994762,1.4545359966708282,50.38761982266708,51.895048693431534,-0.2080440569367994,0.046594596323728865,-3.1368485366374443,-4.564345516271274,17.873813485621355,1.6100006103515625,1.2262254860666673,0.0214996337890625,-1.4064683336958979,1.4494676012740229,-0.6924843499534177,0.7354836175315427,0.7000851011181766,74.3243521891539,20.379521668836205,0.7139839837424793,11,-0.4200019836425781,-2.5349998474121236,-7.875001907348633,-6.31500244140625,-2.690002441406236,4,-0.026974578927901227,1.4999853282079874,107.20999908447266,-2.4999591291791936,106.6999969482422,-1.0921151037248593,106.87999725341795,-0.026974578927901227
13320,2014-12-01,108.02999877929688,108.80999755859376,107.3499984741211,107.88999938964844,5638800.0,-0.0020323438402136684,-1.3934387272682025,0.21874925494122976,43.471078340502395,48.70438109106361,-0.009413272152315244,0.3017567277040598,-2.975696842551102,-4.352842263461213,17.205560525006835,1.4599990844726705,0.8436696319454313,-0.21100158691406534,-1.6267635099801367,1.204760336152006,-0.918882548447101,0.49687937461897036,-1.4300003051757812,64.41439274176919,12.76200234276812,0.7078809615330349,12,-0.20000076293945312,-2.1800003051757812,-7.542499542236328,-6.095001220703125,-1.6399993896484375,0,-0.024715340175094025,-1.4833360883994762,108.25,1.4999853282079874,107.20999908447266,-2.4999591291791936,106.6999969482422,-0.024715340175094025
13321,2014-12-02,108.51000213623048,108.52999877929688,107.5,107.97000122070312,6184400.0,0.004443241343677462,2.551755435997948,3.8571662125341613,46.89440294750071,45.990780384425,-0.5101425544026341,-0.10071333110717262,-3.506639203913977,-4.827461588034836,16.819739338224547,1.029998779296875,0.43908081163679924,0.21650161743166052,-1.154482453885791,1.587485688749112,-0.4689904182270652,0.9019936530903863,-1.8658036804199298,86.03615368753931,36.125470883309696,0.6854920356587233,12,-0.8000030517578267,-2.2450027465820455,-7.945003509521499,-6.575004577636733,-3.569999694824247,1,-0.036310039294439655,-1.3934387272682025,108.02999877929688,-1.4833360883994762,108.25,1.4999853282079874,107.20999908447266,-0.036310039294439655
13322,2014-12-03,107.72000122070312,108.98999786376952,107.6500015258789,108.54000091552734,8957400.0,-0.007280443276883708,-1.791661699608169,-1.5185153788552703,42.71571632062849,43.65497025471621,0.1182854056866347,0.6518239460755524,-2.764267556567461,-4.041086579323007,16.27271019348028,1.3399963378906108,0.18113290378903457,-0.5284992218017521,-1.913371238759055,0.8563727951555506,-1.2209352302804035,0.16393678667689926,-1.0324867828369122,46.862051573443594,-0.43138389859551296,0.6924360084786526,12,0.0749969482421875,-1.1950035095214844,-6.917503356933594,-5.785003662109375,-3.1399993896484375,2,-0.02970668902129292,2.551755435997948,108.51000213623048,-1.3934387272682025,108.02999877929688,-1.4833360883994762,108.25,-0.02970668902129292
13323,2014-12-04,107.55999755859376,108.3000030517578,107.37999725341795,108.08999633789062,6697600.0,-0.0014853663228385772,-1.06743017813356,0.6463402152978548,39.07380847490759,42.07664967965239,0.10076384334264787,0.7511007466278699,-2.692775188239196,-3.8521450604877145,15.40129237652934,0.9200057983398438,-0.06784474711530208,-0.625502777099598,-2.015537191479069,0.7645316372798732,-1.3205199842893336,0.06951443009013758,-0.7803837836914198,13.85519742254635,-27.889439035687023,0.6950172071897339,12,0.2350006103515483,-0.38499832153321734,-6.267498016357436,-5.625000000000014,-2.7999954223632812,3,-0.035050174122704836,-1.791661699608169,107.72000122070312,2.551755435997948,108.51000213623048,-1.3934387272682025,108.02999877929688,-0.035050174122704836
13324,2014-12-05,108.51000213623048,108.73999786376952,107.22000122070312,107.52999877929688,6449700.0,0.008832322417255511,1.1111140545609859,-1.849067196407055,52.51796744727784,41.99212454596305,-0.8912295027321306,-0.2511603241034237,-3.6724304065949553,-4.750468629624365,14.56091656405219,1.519996643066392,-0.33322704592237073,0.34950180053712643,-0.9953462751689841,1.694349876243237,-0.32292223731592173,1.0219258383901746,-1.6419729977734505,72.88154588206021,29.872144772823873,0.6724240378530544,12,-0.7150039672851705,-1.3100013732910298,-6.825004577636733,-6.575004577636733,-4.510002136230483,4,-0.04819835272298234,-1.06743017813356,107.55999755859376,-1.791661699608169,107.72000122070312,2.551755435997948,108.51000213623048,-0.04819835272298234
13325,2014-12-08,108.5199966430664,108.87999725341795,108.13999938964844,108.41999816894531,6499300.0,9.21067794596997e-05,-1.2424312483382416,0.10203890977882468,51.61285270490539,43.80421473623727,-0.8915099289106365,-0.24870319878354508,-3.712570749087604,-4.678660133812414,14.143407005093605,0.739997863769517,-0.5111303411310928,0.34349632263183594,-1.010910540700408,1.6979031859640799,-0.3337071090342931,1.020699754297965,-1.5670887555968704,73.44620835614313,28.414646151996223,0.6772034316661225,12,-0.7249984741210938,-0.47499847412109375,-6.264995574951172,-6.584999084472656,-6.029998779296889,0,-0.02727607054954473,1.1111140545609859,108.51000213623048,-1.06743017813356,107.55999755859376,-1.791661699608169,107.72000122070312,-0.02727607054954473
13326,2014-12-09,108.0500030517578,108.47000122070312,106.88999938964844,108.22000122070312,7214300.0,-0.0043309399727911035,3.716436265913594,-1.7000076295110904,44.230786593954164,45.15942145335302,-0.26607855202361463,0.16932795530421174,-3.260752744747279,-4.151599076967457,13.783734212417768,1.6299972534179688,-0.5839468628328746,-0.08799743652345171,-1.4087428912591236,1.2327480182122201,-0.7483701638912805,0.5723752908443771,0.9399948120117188,55.238309760908834,12.193767740832172,0.6603727273678333,12,-0.2550048828124858,-0.005004882812485789,-5.350004196166978,-6.115005493164048,-4.0100021362304545,1,-0.01536329120985025,-1.2424312483382416,108.5199966430664,1.1111140545609859,108.51000213623048,-1.06743017813356,107.55999755859376,-0.01536329120985025
13327,2014-12-10,106.23999786376952,107.95999908447266,106.1500015258789,107.61000061035156,9416400.0,-0.0167515514749339,-1.3354876181944368,8.058926487747367,35.17647206659265,45.120078302104034,1.644779950563958,1.8646483257677886,-1.4919420518618267,-2.286009463978729,13.015541525514458,1.900001525878892,-0.6833870811989868,-1.764502334594738,-3.281821934975156,-0.24718273421432002,-2.52316213478494,-1.005842534404536,2.7080000305175815,3.2965743126542506,-35.90793622411976,0.7586598001902072,12,1.3300018310547017,1.5800018310547017,-3.2449989318847514,-4.305000305175767,-4.949996948242173,2,-0.012236402941482094,3.716436265913594,108.0500030517578,-1.2424312483382416,108.5199966430664,1.1111140545609859,108.51000213623048,-0.012236402941482094
13328,2014-12-11,106.72000122070312,107.30999755859376,105.36000061035156,105.8499984741211,7114600.0,0.004518103977648069,-1.1081065476755225,-0.6350372280293304,41.3095466241359,44.11140350226723,1.2158170448321926,1.290952624218221,-1.9345869413281207,-2.7262335473056396,12.516146578780695,1.9499969482422017,-0.5658742093656031,-1.1829990386962947,-2.7607290585095683,0.3947309811169788,-1.9718640486029244,-0.3941340287896651,2.1160768188476453,38.63641782245617,-0.5317836000737941,0.788865009906636,12,0.4549980163574219,0.7049980163574219,-3.094999313354492,-4.785003662109375,-4.819999694824219,3,-0.02005246781456449,-1.3354876181944368,106.23999786376952,3.716436265913594,108.0500030517578,-1.2424312483382416,108.5199966430664,-0.02005246781456449
13329,2014-12-12,104.43000030517578,106.87000274658205,104.38999938964844,106.6500015258789,8325500.0,-0.0214580293228398,-1.1565217968195542,-2.551717485289346,33.46193659741367,42.99927664192405,3.248590464614338,3.3892833279552406,0.381439893691379,-0.4048949725862485,11.971381445676755,2.480003356933608,-0.4609329013148624,-3.240999984741208,-5.365900644026851,-1.116099325455565,-4.303450314384023,-2.1785496550983936,4.19751308862304,0.8908894111090183,-39.3551324958038,1.0624503296428212,12,2.259998321533203,2.509998321533203,-0.4724998474121094,-2.25,-0.6699981689452983,4,0.0031600290155160415,-1.1081065476755225,106.72000122070312,-1.3354876181944368,106.23999786376952,3.716436265913594,108.0500030517578,0.0031600290155160415
13330,2014-12-15,103.95999908447266,105.05999755859376,103.62999725341795,104.7699966430664,12110600.0,-0.0045006341025533025,1.0575552994126998,0.36486356450615165,35.19273088553456,41.69909085726114,3.4425715148772724,3.719181844722158,0.8312776770654153,0.09386943546759596,11.90585468265422,1.4300003051758097,-0.42585304219163334,-3.5010009765624943,-6.180263132745793,-0.8217388203791955,-4.840632054654151,-2.161369898470838,4.328513188994137,6.818214061088974,-35.72484514007819,1.3396310780916498,12,2.3499984741210795,2.5999984741210795,0.2350006103515625,-1.75,-1.7600021362304545,0,0.00038477218045041006,-1.1565217968195542,104.43000030517578,-1.1081065476755225,106.72000122070312,-1.3354876181944368,106.23999786376952,0.00038477218045041006
13331,2014-12-16,102.76000213623048,105.20999908447266,102.5,103.4800033569336,10209200.0,-0.011542871862350812,-3.3709469021103797,0.8888930751261975,31.893427017702564,40.496614268047146,4.180812957265587,4.725114340815907,2.0054555226751063,1.317380641817735,12.328648729415464,2.7099990844726562,-0.6267047304735058,-4.423997879028306,-7.79441069290597,-1.0535850651506422,-6.109204285967138,-2.738791472089474,5.062658635231429,4.761944685483309,-41.0442362084639,1.6852064069388355,12,2.9299964904785014,3.2349967956542827,1.5649967193603374,-0.5500030517578267,-0.5,1,-0.0026275230327751364,1.0575552994126998,103.95999908447266,-1.1565217968195542,104.43000030517578,-1.1081065476755225,106.72000122070312,-0.0026275230327751364
13332,2014-12-17,104.06999969482422,104.48999786376952,102.6999969482422,103.2699966430664,10207600.0,0.012748127008182175,1.182928758176019,-1.1111134658585393,36.55823092228082,40.217105651088616,2.5687450708441446,3.204522522081959,0.7639565180355703,0.038753634620661614,12.571390611382649,1.7900009155273153,-0.7492867764972289,-2.876000213623044,-6.424559210914751,0.6725587836686628,-4.6502797122688975,-1.1017207149771906,3.1139417840622627,32.64034286294355,-14.70386538954105,1.7742794986458539,12,1.6199989318847656,1.9249992370605469,0.5799999237060547,-1.8600006103515625,-1.9800033569335938,2,-0.0002882557834615884,-3.3709469021103797,102.76000213623048,1.0575552994126998,103.95999908447266,-1.1565217968195542,104.43000030517578,-0.0002882557834615884
13333,2014-12-18,106.80999755859376,106.81999969482422,104.73999786376952,105.62000274658205,11756800.0,0.026328412335969498,2.438022156787433,1.4874878406988499,44.61882692114705,39.33942337040742,-0.3227711957838011,0.3277485846985968,-1.9555311843202077,-2.6512271471369075,12.191185715491198,2.75,-0.8838154054171099,-0.03850212097167116,-3.4828278501462933,3.405823608202951,-1.7606649855589893,1.683660743615647,-4.309997558593764,98.626884433077,52.436068955783036,1.722162864587314,12,-1.1199989318847798,-0.8149986267089986,-2.107496261596694,-4.559997558593764,-5.3299942016601705,3,-0.051680524007485906,1.182928758176019,104.06999969482422,-3.3709469021103797,102.76000213623048,1.0575552994126998,103.95999908447266,-0.051680524007485906
13334,2014-12-19,105.5500030517578,107.38999938964844,105.5,106.62999725341795,19154400.0,-0.01179659709424452,-2.203387967542831,-0.9075621093123898,41.400845899967074,38.20475594763649,0.5288009688573254,1.4552175690155167,-0.5980115114870443,-1.353463475495019,11.976176492662184,1.8899993896484375,-0.9658292656861818,-1.1669967651367301,-4.598074822199891,2.2640812919264306,-2.8825357936683105,0.5485422633948502,-2.96360305786132,62.3722583322669,17.722940324993793,1.7155390285315784,12,-0.06500244140623579,0.44499588012696734,-0.3875026702880717,-3.3000030517577983,-3.1700057983398438,4,-0.03458078086543559,2.438022156787433,106.80999755859376,1.182928758176019,104.06999969482422,-3.3709469021103797,102.76000213623048,-0.03458078086543559
13335,2014-12-22,106.73999786376952,106.83000183105469,105.66999816894531,105.69000244140624,8124500.0,0.011274228115637275,-1.1284393395348742,-0.9722232033739059,44.150675854891055,38.19585475440726,-1.0507357443021306,0.18657873462885277,-1.64724037241713,-2.4630984150232536,11.650411383594681,1.2799987792968892,-0.988230317669732,0.07899818420408167,-3.309830733177435,3.4678271015855984,-1.6154162744866767,1.77341264289484,-3.961453894042961,86.7075335989837,45.33973155060444,1.6944144586907597,12,-1.509998321533189,-0.959999084472642,-1.532499313354478,-4.4449996948242045,-6.5999984741210795,0,-0.027918266696448257,-2.203387967542831,105.5500030517578,2.438022156787433,106.80999755859376,1.182928758176019,104.06999969482422,-0.027918266696448257
13336,2014-12-23,104.27999877929688,106.91000366210938,103.91999816894531,106.66000366210938,10171700.0,-0.023046647308465396,1.0763891832323147,-2.266681198910082,39.76189005671187,38.70534564219828,0.9144094248763821,2.573763388597513,0.9958635810172609,0.06680527198251696,12.408545931528081,2.9900054931640625,-1.27624851357848,-2.2510009765624943,-5.800143869239577,1.298141916114588,-4.0255724229010355,-0.4764295302239532,-1.3169965927734495,33.68872086516293,-6.695589785597122,1.774571446338539,12,0.6650009155273438,1.5,1.039999008178711,-1.9850006103515625,-3.4499969482421875,1,-0.019946316219823568,-1.1284393395348742,106.73999786376952,-2.203387967542831,105.5500030517578,2.438022156787433,106.80999755859376,-0.019946316219823568
13337,2014-12-24,104.58999633789062,105.33000183105469,104.37999725341795,104.37999725341795,3415100.0,0.0029727422537646486,-8.047702089008903,-0.08823472841976286,41.23892498789194,38.69749879372673,0.38637706357354773,2.2109409198431536,0.9443703490391755,-0.17492687084363467,13.207651012483579,1.0500030517578125,-1.5827506735471815,-1.835503387451169,-5.487447401370048,1.8164406264677098,-3.6614753944106155,-0.00953138049172253,-1.4499142632421922,19.308297788135967,-23.42251616318179,1.825972006959443,12,0.35500335693359375,1.19000244140625,0.7300014495849609,-2.2949981689453125,-2.1299972534179688,2,-0.02227740972600112,1.0763891832323147,104.27999877929688,-1.1284393395348742,106.73999786376952,-2.203387967542831,105.5500030517578,-0.02227740972600112
13338,2014-12-26,105.05999755859376,105.69000244140624,104.69000244140624,105.06999969482422,2951000.0,0.004493749279661063,-1.666693793678627,-0.04762942779284464,39.52638398186362,39.371326280887835,-0.3842685926065883,1.656539940572756,0.7049793024879563,-0.5678077037138252,14.03443920320363,1.1000061035156108,-1.8123288190241311,-1.2580020904540845,-4.939172763191181,2.4231685822830116,-3.0985874268226326,0.5825832459144635,-1.749918791345337,32.85299678993929,-5.813456731479114,1.840585336368551,12,-0.11499786376954546,0.6850013732910014,0.2600002288818217,-2.7649993896484517,-3.6999969482422017,4,-0.028269572527323872,-8.047702089008903,104.58999633789062,1.0763891832323147,104.27999877929688,-1.1284393395348742,106.73999786376952,-0.028269572527323872
13339,2014-12-29,105.33000183105469,105.69000244140624,104.61000061035156,104.63999938964844,4273400.0,0.002570000749432033,-1.880004882812462,-68.98550724647482,40.46623705498779,39.95727141082709,-0.5734906146165031,1.2190622303217253,0.7195775966519591,-0.7725493378776491,13.880892676115378,1.0800018310546733,-1.8101939006988772,-0.8419979095458956,-4.431002407074786,2.7470065879829946,-2.6365001583103407,0.9525043392185495,-1.8567262389102552,47.15722647777783,12.357698077049001,1.7945022487644426,12,-0.38500213623046875,0.4149971008300781,-0.010004043579101562,-3.035003662109375,-2.8700027465820312,0,-0.036551774491529465,-1.666693793678627,105.05999755859376,-8.047702089008903,104.58999633789062,1.0763891832323147,104.27999877929688,-0.036551774491529465
13340,2014-12-30,105.36000061035156,105.8000030517578,105.05999755859376,105.41999816894531,4371700.0,0.00028480754557458354,-1.2424284459240869,-0.08695267580716497,41.74338996291622,41.051711738073045,-0.42914382781526683,1.0316721107012796,0.9185011113334127,-0.7239941217331705,13.689084923989764,0.7400054931640341,-1.9206364204088118,-0.6784992218017578,-4.1739177493878685,2.816919305784353,-2.426208485594813,1.0692100419912975,-1.7300560663069717,48.16052828994708,15.287640247991945,1.7477092637930531,12,-0.31500244140625,0.3849983215332031,0.30999755859375,-3.06500244140625,-4.260002136230469,1,-0.028284010437266693,-1.880004882812462,105.33000183105469,-1.666693793678627,105.05999755859376,-8.047702089008903,104.58999633789062,-0.028284010437266693
13341,2014-12-31,104.56999969482422,106.11000061035156,104.54000091552734,105.61000061035156,6202100.0,-0.007498110392472057,-1.8545488594039354,17.334053916581894,44.53176368545492,41.93765982287017,0.7203591965601248,1.5930393321535234,1.916845362423743,0.1224022227332,13.601951561327436,1.5699996948242188,-1.760479751506665,-1.2715000152587947,-4.621511917722387,2.0785118872047974,-2.946505966490591,0.40350593597300133,-0.7896529569554787,10.982778770038879,-24.57251090213532,1.6750059512317925,12,1.0849990844726562,1.1749992370605469,1.404998779296875,-2.2750015258789062,-4.790000915527344,2,-0.04236396976287882,-1.2424284459240869,105.36000061035156,-1.880004882812462,105.33000183105469,-1.666693793678627,105.05999755859376,-0.04236396976287882
13342,2015-01-02,104.5199966430664,105.5500030517578,104.12999725341795,105.0500030517578,5753600.0,-0.0004781777938580589,-1.1679391980431084,0.5096210981916747,42.58758001487837,41.71196572217365,0.9397297281635417,1.4661861653289776,2.1415101916320793,0.2278050745219673,13.300931489124146,1.4200057983398438,-1.5874633657339103,-1.1615028381347656,-4.438627854219021,2.11562217794949,-2.8000653461768934,0.47705966990736215,-0.5952637991264851,19.696905476586466,-14.829648553085953,1.6385625080421249,1,1.1350021362304688,1.2250022888183594,1.4650020599365234,-2.2249984741210938,-4.1699981689453125,4,-0.03530419948838093,-1.8545488594039354,104.56999969482422,-1.2424284459240869,105.36000061035156,-1.880004882812462,105.33000183105469,-0.03530419948838093
13343,2015-01-05,103.79000091552734,104.7300033569336,103.68000030517578,104.4800033569336,8079300.0,-0.00698426857046297,-1.3076897280257553,1.3018756567678018,47.59036075361047,42.39968959480069,1.3368750763807355,2.001900148846346,3.013561598153359,1.0179808334116984,13.327109578382206,1.0500030517578125,-1.2597817049168327,-1.7029987335205021,-4.958802388055858,1.5528049210148538,-3.33090056078818,-0.07509690625282417,3.5999984741210938,4.526773520038932,-32.83944921968343,1.6279018272676784,1,1.5050010681152344,1.9549980163574219,2.4499969482421875,-1.4950027465820312,-3.410003662109389,0,-0.012814354170178177,-1.1679391980431084,104.5199966430664,-1.8545488594039354,104.56999969482422,-1.2424284459240869,105.36000061035156,-0.012814354170178177
13344,2015-01-06,103.27999877929688,104.98999786376952,102.94000244140624,104.33999633789062,7428000.0,-0.004913788724653201,-1.3563298021607584,1.5362229102167182,47.44744331931746,42.76599709084807,1.6662371403035365,2.2134800559113756,3.6171666835016083,1.5680847781874547,13.209224638101322,2.0499954223632812,-1.0735951245747657,-1.951500701904294,-5.0218562414532215,1.1188548376446334,-3.4866784716787578,-0.4163229321298303,4.035800628662116,10.725442721746353,-29.2447718120248,1.5351777697744649,1,1.6450042724609375,2.4650001525878906,3.1374988555908203,-0.9850006103515625,-4.839996337890639,1,-0.01859022261462484,-1.3076897280257553,103.79000091552734,-1.1679391980431084,104.5199966430664,-1.8545488594039354,104.56999969482422,-0.01859022261462484
13345,2015-01-07,105.55999755859376,105.83000183105469,103.80999755859376,103.91000366210938,7931700.0,0.022075898588739484,-1.1837811979347272,-1.5566016007370433,59.72221559947758,44.98381104004426,-0.8926152717078395,-0.3158377006809161,1.4430755678314995,-0.6626177715607042,12.735285352505388,2.5500030517578125,-1.1443155918803143,0.47649803161623083,-2.184497531410827,3.1374935946432885,-0.853999749897298,1.8069958131297597,1.5807699707031162,82.64973597947576,36.64683910160818,1.3304977815135282,1,-1.034996032714858,0.18500137329100141,1.212501525878892,-3.2649993896484517,-5.939994812011719,2,-0.029367170763720196,-1.3563298021607584,103.27999877929688,-1.3076897280257553,103.79000091552734,-1.1679391980431084,104.5199966430664,-0.029367170763720196
13346,2015-01-08,106.38999938964844,106.48999786376952,105.75,106.05999755859376,9916000.0,0.007862844356300469,1.7924512005528686,0.20000184955702074,58.333337900742144,46.88319025258317,-1.5554052322417817,-1.3455672711143336,0.7005059562574161,-1.4244244358011855,13.19079254753362,0.9300003051757528,-1.041213251318311,1.3895000457763729,-0.9681652001530239,3.7471652917057696,0.2106674228116674,2.5683326687410784,0.5827375361328109,97.18313794178053,47.4455883276434,1.1788326229647008,1,-1.674999237060561,-0.6450004577636719,0.4499988555908203,-4.095001220703125,-5.949996948242202,3,-0.049722727191236826,-1.1837811979347272,105.55999755859376,-1.3563298021607584,103.27999877929688,-1.3076897280257553,103.79000091552734,-0.049722727191236826
13347,2015-01-09,104.94000244140624,106.5,104.75,106.5,7364800.0,-0.013629071872927168,1.2435932548221762,-4.7272390992743025,42.59700453897992,47.22437031448498,-0.05647799550776256,0.002154111088216837,2.199677353176284,0.061598630486386696,14.350466727505202,1.75,-1.112099761361094,0.004502868652323855,-2.2798182718191384,2.288824009123786,-1.1376577015834073,1.146663438888055,1.8714251050000144,56.179813808356116,12.10485119149567,1.1421605702357296,1,-0.2200012207031108,0.8049964904785298,2.047496795654311,-2.6450042724609233,-4.9800033569335795,4,-0.049170988584553155,1.7924512005528686,106.38999938964844,-1.1837811979347272,105.55999755859376,-1.3563298021607584,103.27999877929688,-0.049170988584553155
13348,2015-01-12,104.58000183105469,105.81999969482422,104.3000030517578,105.16999816894531,6839000.0,-0.0034305374688032853,-1.6434864527770738,0.37820337258890846,45.86529593345974,47.8242657454263,0.2551015805440642,0.20407403640797384,2.580859953240136,0.4517462243848911,15.087239818869202,1.5199966430664205,-0.9061257802275691,-0.24849777221679403,-2.3759641298830587,1.8789685854494707,-1.3122309510499264,0.8152354066163383,2.076568711151566,46.06743017813384,4.129036651186688,1.063733178833133,1,0.1399993896484375,1.1099967956542969,2.579996109008789,-2.285003662109375,-3.880004882812486,0,-0.04044753569393711,1.2435932548221762,104.94000244140624,1.7924512005528686,106.38999938964844,-1.1837811979347272,105.55999755859376,-0.04044753569393711
13349,2015-01-13,104.76000213623048,106.33000183105469,104.23999786376952,105.44000244140624,10151100.0,0.0017211732838422478,-1.4302246667701422,1.152550043966227,40.76494635226745,47.715549788687554,-0.015931469152121736,0.05276979630770029,2.376857752344094,0.29925386670008436,15.083297409357288,2.0900039672851705,-0.7383170652703654,-0.08499755859374147,-2.2045547313735767,2.0345596141860938,-1.144776144983652,0.974781027796169,1.747905681943763,35.31612325006258,-0.9196484812908423,1.0597785863899174,1,-0.04000091552735796,0.9299964904785014,2.7249965667724467,-2.4650039672851705,-4.5,1,-0.041809896845140804,-1.6434864527770738,104.58000183105469,1.2435932548221762,104.94000244140624,1.7924512005528686,106.38999938964844,-0.041809896845140804
13350,2015-01-14,104.0,104.43000030517578,103.51000213623048,103.86000061035156,8887700.0,-0.007254697601496551,-1.1904813805631647,-0.20588136296829054,48.447901071667225,48.150676164933365,0.5932538648297054,0.8600158123516195,3.0796758417897365,1.0669759818427735,14.777140799646194,1.25,-0.589003919731752,-0.8469997406005803,-2.963113397458102,1.2691139162569414,-1.905056569029341,0.21105708782818056,2.3651916031035256,16.38790012885736,-19.33685218279974,1.0580568284287608,1,0.720001220703125,1.6899986267089844,3.497499465942383,-1.7050018310546875,-3.8199996948242188,2,-0.05346151498647855,-1.4302246667701422,104.76000213623048,-1.6434864527770738,104.58000183105469,1.2435932548221762,104.94000244140624,-0.05346151498647855
13351,2015-01-15,102.48999786376952,103.93000030517578,101.9499969482422,102.97000122070312,10834800.0,-0.014519251309908499,-1.538457400243581,-3.428610354223535,39.72604375924277,47.83272769208497,1.9860319629031693,2.4756822680384545,4.5240846882296495,2.5934001384317042,14.129982639284611,2.0500030517577983,-0.5144764763773821,-2.3435016632080163,-4.518307378566519,-0.16869594784951403,-3.4309045208872675,-1.2560988055287652,3.8400039672851705,11.86814402945724,-24.861906482965892,1.0874028576792547,1,1.7350006103515767,2.720001220703139,5.4300003051757955,-0.19499969482420454,-1.7900009155273153,3,-0.028002684915676257,-1.1904813805631647,104.0,-1.4302246667701422,104.76000213623048,-1.6434864527770738,104.58000183105469,-0.028002684915676257
13352,2015-01-16,104.04000091552734,104.62000274658205,102.0,102.05999755859376,14092300.0,0.015123456767148102,-1.4952425240962022,-4.124978145116275,45.48674478349077,47.598992584293896,0.4031798933893924,0.973213723731817,2.887751019488732,1.0669232114583735,13.250920742833111,2.6200027465820455,-0.44107254090879167,-0.7919986724853487,-2.969061763185806,1.3850644182151086,-1.8805302178355703,0.29653287286487284,2.0272006225585955,47.71693235974454,10.062862665021548,1.0885315453502258,1,0.18499755859375,0.9149971008300781,3.8799972534179688,-1.7450027465820312,-2.8300018310546875,4,-0.03460206115380604,-1.538457400243581,102.48999786376952,-1.1904813805631647,104.0,-1.4302246667701422,104.76000213623048,-0.03460206115380604
13353,2015-01-20,101.29000091552734,102.0500030517578,100.26000213623048,101.5500030517578,20460000.0,-0.026432141251447994,1.8412664773449943,-0.13131398758490917,35.34107751583049,46.2538408283509,3.0857622109882783,3.466178487140297,5.511237726096269,3.8213439756513026,14.418380900700159,3.779998779296861,-0.44412187535857583,-3.2659988403320312,-5.763276434096966,-0.7687212465670967,-4.514637637214491,-2.017360043449571,4.530168347167972,16.968679259986207,-18.678469781520665,1.2486387968824655,1,2.0900001525878906,2.5349998474121094,6.404998779296875,1.0049972534179688,1.5100021362304545,1,-0.013130633024318605,-1.4952425240962022,104.04000091552734,-1.538457400243581,102.48999786376952,-1.1904813805631647,104.0,-0.013130633024318605
13354,2015-01-21,101.9000015258789,102.0999984741211,100.4000015258789,100.55999755859376,11702900.0,0.006022318144317973,-1.0481939893096301,-5.153819067461127,37.95265634007108,43.83500091063907,2.524948280775291,2.7075245263957584,4.773078368977281,3.222868925964775,16.007086853206697,1.6999969482421875,-0.4032057674247653,-2.4734981536865206,-5.188874895793319,0.24187858842027765,-3.8311865247399197,-1.1158097826331215,3.4753543666992215,37.61465963455873,3.4037068330872486,1.3576883710533998,1,1.4799995422363281,1.9249992370605469,5.399997711181641,0.39499664306640625,0.6100006103515767,2,-0.011776295973184525,1.8412664773449943,101.29000091552734,-1.4952425240962022,104.04000091552734,-1.538457400243581,102.48999786376952,-0.011776295973184525
13355,2015-01-22,103.76000213623048,103.83000183105469,101.56999969482422,102.38999938964844,9036600.0,0.018253195117756693,1.993376078092553,1.0223870824484804,47.37525229400899,42.61743584322427,0.42774946149837945,0.6459409181247366,2.830002909065527,1.3896378972312249,17.230160295684527,2.2600021362304688,-0.3605253657009513,-0.46449775695799644,-2.9504618672129226,2.0214663532969297,-1.7074798120854666,0.7784842981694737,1.2061254558398389,80.27521812015945,41.34456457167279,1.2429820551274633,1,-0.3800010681152486,0.06499862670897016,3.0549964904785014,-1.4650039672851705,-0.540000915527358,3,-0.033731687817476264,-1.0481939893096301,101.9000015258789,1.8412664773449943,101.29000091552734,-1.4952425240962022,104.04000091552734,-0.033731687817476264
13356,2015-01-23,102.1999969482422,102.97000122070312,101.94000244140624,102.94000244140624,10126000.0,-0.015034745141389694,1.5749871254458765,-0.5401489121173213,43.152307214907914,42.6791361405496,1.4873047718181311,2.1524868938650314,4.267105427852016,2.9551586045206477,17.488981883768044,1.8199996948242472,-0.3111964747253211,-1.9205028533935433,-4.565629258288197,0.7246235515011108,-3.2430660558408704,-0.5979396509462163,2.3896406073609313,44.49528762463384,3.002327238590759,1.3225632024473255,1,1.0950050354003764,1.6250038146972514,4.235000610351534,0.09500122070311079,0.1399993896484233,4,-0.01976513408400027,1.993376078092553,103.76000213623048,-1.0481939893096301,101.9000015258789,1.8412664773449943,101.29000091552734,-0.01976513408400027
13357,2015-01-26,102.26000213623048,102.4499969482422,101.20999908447266,101.8000030517578,8962800.0,0.0005871349293549155,1.9524155532747138,-0.6216157700476941,45.29810404849801,42.616114819998295,1.1255236970380054,2.0121376283487393,4.079459308594451,2.9069817465980208,17.888433462537524,1.2399978637695455,-0.6589540490605543,-1.743997955322257,-4.50477114912988,1.0167752384853657,-3.1243845522260614,-0.3636113584184528,1.9832645858228375,56.02241375257274,9.446442272898558,1.3803865969038096,1,1.0349998474120952,1.5649986267089702,3.582496643066392,0.03499603271482954,-0.6100006103515767,0,-0.015255282176799168,1.5749871254458765,102.1999969482422,1.993376078092553,103.76000213623048,-1.0481939893096301,101.9000015258789,-0.015255282176799168
13358,2015-01-27,102.08999633789062,102.7699966430664,100.93000030517578,101.83000183105469,10160500.0,-0.0016624857694934603,1.2716072639590084,0.5652065745608594,46.264906751980405,43.22722153107752,1.011553411592061,2.053514619155024,4.122375199371675,3.0815604992698695,18.490625866571236,1.839996337890625,-1.0771429632384724,-1.7655036926269503,-4.605485543473677,1.074478158219776,-3.1854946180503134,-0.34551276720358715,1.8346092172968724,49.27098138917249,-1.7638389407596122,1.4199909254233638,1,0.3500061035156392,1.7350044250488281,3.75250244140625,0.2050018310546875,0.43000030517578125,1,-0.008619818640265287,1.9524155532747138,102.26000213623048,1.5749871254458765,102.1999969482422,1.993376078092553,103.76000213623048,-0.008619818640265287
13359,2015-01-28,101.4800033569336,102.93000030517578,101.44000244140624,102.4800033569336,9053200.0,-0.005975051453015245,-1.75925062518539,-3.8462351076941137,35.69428743093562,41.81015334877401,1.2374841298521062,2.4878393687342992,4.5852536575364695,3.6913485013533602,19.035404339815987,1.4899978637695455,-1.1713899610032712,-2.1829967498779297,-5.122341997818097,0.7563484980622377,-3.6526693738480134,-0.713324125907846,2.151433924737347,18.96561249536317,-26.9105853626337,1.4696726239700824,1,0.9599990844726705,2.3449974060058594,4.362495422363281,0.8149948120117188,-1.3700027465820312,2,0.013007485722890566,1.2716072639590084,102.08999633789062,1.9524155532747138,102.26000213623048,1.5749871254458765,102.1999969482422,0.013007485722890566
13360,2015-01-29,102.37999725341795,102.45999908447266,100.66999816894531,101.51000213623048,7569300.0,0.008868682170997122,2.4757340523243756,-0.8699951171874716,36.008375823833,41.397079133728475,0.09334255244030487,1.4262697377914435,3.574906443501604,2.787119990116352,19.836827596393885,1.7900009155273438,-1.290747791321408,-1.1340026855468892,-4.012638306214214,1.7446329351204355,-2.5733204958805516,0.30531512478677314,0.9817252166177468,74.34768763309897,33.517250264918864,1.4393178103336595,1,0.06000518798830967,1.2050056457519673,3.3600025177002095,-0.08499908447264204,-1.7199935913085795,3,0.0012698269808577578,-1.75925062518539,101.4800033569336,1.2716072639590084,102.08999633789062,1.9524155532747138,102.26000213623048,0.0012698269808577578
13361,2015-01-30,100.13999938964844,102.0,100.08999633789062,101.58000183105469,10676300.0,-0.02187925301682636,-1.4805104730198364,-1.6551845096113913,34.12698492791952,40.13488359422056,2.19585481607524,3.49664093450167,5.6717334832067365,5.015722537249118,20.452806498371263,2.2900009155273295,-1.4364993249586036,-3.152500534057623,-6.352782709476756,0.047781641361510196,-4.752641621767182,-1.5523594463480634,2.973585453682844,1.760668377009765,-35.594449445912545,1.6001410877095643,1,1.8199996948242188,3.3600006103515625,5.364999771118164,2.154998779296875,-0.6100006103515625,4,0.03075695875601414,2.4757340523243756,102.37999725341795,-1.75925062518539,101.4800033569336,1.2716072639590084,102.08999633789062,0.03075695875601414
13362,2015-02-02,100.83000183105469,100.8499984741211,99.37999725341795,100.48999786376952,8990700.0,0.006890377927020186,6.736904451181636,-0.23611346585852722,37.86408725847681,40.41521801007015,1.120457145785167,2.6519879315690105,4.82654017531506,4.3222132094171855,20.96735836425213,1.4700012207031392,-1.638226585004773,-2.277998352050787,-5.603337245285715,1.0473405411841412,-3.940667798668244,-0.61532890543333,1.981224161732527,40.845164257499604,4.40240063150808,1.662669446617462,2,0.7749977111816406,2.109996795654297,4.532497406005859,1.464996337890625,-2.5100021362304688,0,0.014975646924672237,-1.4805104730198364,100.13999938964844,2.4757340523243756,102.37999725341795,-1.75925062518539,101.4800033569336,0.014975646924672237
13363,2015-02-03,102.45999908447266,102.55999755859376,101.12000274658205,101.4000015258789,10005200.0,0.016165796130293675,1.2857160157432121,3.11760350050475,43.19526092966602,40.997729631136245,-0.36444813013358157,0.9668102677685511,3.0593497110649395,2.6791509973382404,20.790047092751966,1.7299957275390767,-1.5859272869681718,-0.5815010070800781,-3.9026060630854005,2.7396040489252442,-2.242053535082732,1.079051520922576,-3.0800018310547017,86.76054037558086,48.102575906977705,1.6605525280026592,2,-0.8549995422363281,0.4799995422363281,2.9025001525878906,-0.16500091552734375,-2.6299972534179688,1,-0.007905500349711603,6.736904451181636,100.83000183105469,-1.4805104730198364,100.13999938964844,2.4757340523243756,102.37999725341795,-0.007905500349711603
13364,2015-02-04,101.36000061035156,102.4499969482422,101.0199966430664,102.12000274658205,9514100.0,-0.010735882138884323,1.014098355370948,-0.7169847987562753,42.343391680776335,40.43863400744373,0.7273884624715947,2.0191130721293575,4.02524232243573,3.766580899893569,20.201149976304578,1.44000244140625,-1.7536457022840324,-1.5854995727539034,-4.98758866777375,1.816589522265943,-3.2865441202638266,0.11554497475601977,-1.980003356933608,62.26425053201815,19.93048928889113,1.701044547509921,2,-0.18500137329101562,1.5799980163574219,3.9849987030029297,0.93499755859375,-2.1500015258789062,2,0.01144431753877062,1.2857160157432121,102.45999908447266,6.736904451181636,100.83000183105469,-1.4805104730198364,100.13999938964844,0.01144431753877062
13365,2015-02-05,102.45999908447266,102.55999755859376,101.45999908447266,101.56999969482422,6642200.0,0.010852392141844192,1.018352605201978,-1.171048536866916,49.91087707655056,41.18958621429292,-0.6441470803265474,0.7114384255941957,2.8114712164725972,2.6598036980797986,20.289379109404273,1.1999969482422017,-1.505011691290278,-0.33050117492675213,-3.5059701005307176,2.8449677506772133,-1.918235637728742,1.2572332878752377,-3.0164018249511884,96.85539419734177,48.57489704658124,1.587734462801986,2,-1.3050003051757812,0.4799995422363281,2.885000228881836,-0.16500091552734375,-1.400001525878892,3,-0.02293576512902029,1.014098355370948,101.36000061035156,1.2857160157432121,102.45999908447266,6.736904451181636,100.83000183105469,-0.02293576512902029
13366,2015-02-06,101.0999984741211,102.4499969482422,100.83000183105469,102.11000061035156,9215700.0,-0.013273478650241977,-1.0903224536205458,-1.1348346391893978,41.1658577246247,40.730447733862555,0.6072706008476985,1.744232930205257,4.071143394759048,4.00281303347802,21.039419434034123,1.6299972534179688,-1.3604918815731821,-1.426001739501956,-4.194216462542059,1.3422129835381469,-2.8101091010220074,-0.04189437798190454,-1.594073208618184,54.08808351067271,5.4993386010436325,1.3841073615200525,2,0.05500030517578125,1.8400001525878906,4.295000076293945,1.8950004577636719,-1.2099990844726562,4,-0.004352075357591079,1.018352605201978,102.45999908447266,1.014098355370948,101.36000061035156,1.2857160157432121,102.45999908447266,-0.004352075357591079
13367,2015-02-09,99.77999877929688,101.05999755859376,99.0999984741211,101.05999755859376,9851700.0,-0.013056377000461583,2.0625014901174947,1.2673228435675417,45.03615309953576,40.59391955025759,1.7192880824585615,2.801470036029542,5.279210426442404,5.279451391567562,21.520692840030243,2.0,-1.5618994632355339,-2.488001251220709,-5.2706976265863545,0.2946951241449369,-3.8793494389035317,-1.096653063537886,2.779998779296889,19.653193211160005,-31.574755011857437,1.3913481876828224,2,1.2350006103515625,3.020000457763672,5.920000076293945,3.6199989318847656,1.6800003051757812,0,-0.002505512157330969,-1.0903224536205458,101.0999984741211,1.018352605201978,102.45999908447266,1.014098355370948,101.36000061035156,-0.002505512157330969
13368,2015-02-10,100.3499984741211,100.6999969482422,99.43000030517578,100.19000244140624,12275500.0,0.00571256466022807,1.9535046708243604,-0.12499701976492877,44.89122202093984,41.615801171369164,0.9795204557671298,2.000908187151751,4.585152297065861,4.664014768631134,21.7748986228965,1.2699966430664205,-1.5557803780491781,-1.7065013885498104,-4.390562609620645,0.977559832521024,-3.0485319990852275,-0.3644707780143932,2.1407991027832196,36.12717718942719,-16.127829602612188,1.3420306105354167,2,0.4799995422363281,2.450000762939453,5.350000381469727,3.5550003051757812,1.340003967285142,1,-0.0202291859508138,2.0625014901174947,99.77999877929688,-1.0903224536205458,101.0999984741211,1.018352605201978,102.45999908447266,-0.0202291859508138
13369,2015-02-11,100.37999725341795,100.79000091552734,99.9499969482422,100.45999908447266,8177000.0,0.0002989415022720543,1.2702641400498615,-0.5000238424491408,37.331312553617245,41.762794141345196,0.8683978736597879,1.7138138456482324,4.395358388018948,4.569770388820174,22.439239325439186,0.840003967285142,-1.610895922187396,-1.457502365112319,-3.918242149027762,1.0032374188031241,-2.6878722570700404,-0.2271324731545974,2.042984341430696,36.99419416152655,-11.232450114522173,1.230369891957725,2,0.45000076293946734,2.4200019836425923,5.140003204345717,4.034999847412124,2.0200042724609517,2,-0.005479133666190017,1.9535046708243604,100.3499984741211,2.0625014901174947,99.77999877929688,-1.0903224536205458,101.0999984741211,-0.005479133666190017
13370,2015-02-12,98.44000244140624,100.54000091552734,97.1500015258789,100.5,25835200.0,-0.019326507920836455,2.1682246322559484,25.74938012587773,36.29738209181294,42.003949381777794,2.448182407092375,3.3897020104204074,6.156812913648068,6.423367425664807,23.117980852055275,3.3899993896484375,-1.7348884508203213,-3.11949729919435,-5.7981965858992055,-0.4407980124894948,-4.458846942546771,-1.7801476558419296,3.91651949102787,24.33966093789778,-23.352730735039383,1.3393496433524246,2,1.4149971008300923,3.3849983215332173,6.894998550415053,6.564994812011733,4.540000915527358,3,0.007821989272346341,1.2702641400498615,100.37999725341795,1.9535046708243604,100.3499984741211,2.0625014901174947,99.77999877929688,0.007821989272346341
13371,2015-02-13,99.62000274658205,99.66999816894531,98.33000183105469,98.44000244140624,11153600.0,0.011986999958458755,1.0937587544927312,-0.5728163609967211,41.1051120093198,42.364063242982574,1.326119168646116,2.0908641845931584,4.79282860444458,5.164710258358653,23.05087352170786,1.339996337890625,-1.615401837437318,-1.7959972381591598,-4.570591380495728,0.9785969041774081,-3.1832943093274366,-0.40870016699088296,2.5282583695898495,63.17145081572178,15.849800026793154,1.387297071168282,2,0.23499679565428266,2.2049980163574077,5.5149974822997905,6.094997406005831,2.339996337890611,4,0.014454876252863125,2.1682246322559484,98.44000244140624,1.2702641400498615,100.37999725341795,1.9535046708243604,100.3499984741211,0.014454876252863125
13372,2015-02-17,100.44000244140624,100.4800033569336,99.12000274658205,99.38999938964844,8627100.0,0.008231275569326568,1.4070703251593137,0.8898328645782486,44.673994312176156,42.52836695215037,0.4972739442459755,1.0406898356766305,3.820048009268163,4.276729592853613,23.31432363732391,1.3600006103515483,-1.5531403697373491,-0.7959976196289205,-3.3085539181933967,1.7165586789355558,-2.0522757689111586,0.46028052965331767,1.5083282911539442,90.38465569207385,41.52050795167831,1.256278149282241,2,-0.5850028991699077,1.3849983215332173,4.789997100830092,5.409996032714858,-0.10000610351561079,1,-0.005475936264325076,1.0937587544927312,99.62000274658205,2.1682246322559484,98.44000244140624,1.2702641400498615,100.37999725341795,-0.005475936264325076
13373,2015-02-18,99.95999908447266,100.94000244140624,99.37999725341795,100.6999969482422,7878200.0,-0.004779005827021954,1.5573670024827215,-0.7047578219232062,45.05206470686406,42.82933062171568,0.6541495724688957,1.4924632857927236,4.143700959138556,4.666429386396075,22.688369865255243,1.5600051879882812,-1.2834484389353236,-1.20950088500976,-3.7856374511547273,1.3666356811352074,-2.4975691680822507,0.07856739806273083,1.7963984798202688,74.14239788390064,20.608297092579484,1.2880682830724846,2,-0.10499954223632812,1.7800025939941406,5.272500991821289,6.034999847412109,0.18000030517578125,2,0.015006002538399343,1.4070703251593137,100.44000244140624,1.0937587544927312,99.62000274658205,2.1682246322559484,98.44000244140624,0.015006002538399343
13374,2015-02-19,100.6999969482422,100.83999633789062,99.61000061035156,99.9499969482422,10028200.0,0.007402939881423931,1.3883440490652788,-1.013516439330654,44.47367932327232,42.22519753801809,-0.21156352613506613,0.6935112494389983,3.2221017488217853,3.8641036547528245,22.069004907695046,1.2299957275390625,-1.1024085307955005,-0.4095027923583814,-2.969851376727206,2.1508457920104433,-1.6896770845427938,0.870671499826031,0.8721447745141688,93.6674027655046,40.99945804914399,1.2801742921844155,2,-0.8999977111816548,1.0400047302245952,4.505002975463853,5.295001983642564,-0.3600006103515767,3,0.009831236575636337,1.5573670024827215,99.95999908447266,1.4070703251593137,100.44000244140624,1.0937587544927312,99.62000274658205,0.009831236575636337
13375,2015-02-20,100.26000213623048,100.37000274658205,99.11000061035156,100.18000030517578,10085700.0,-0.004369362714458314,7.3999287930413615,0.10666910807293561,50.447771901366686,43.25652133543386,-0.13014242089847983,0.9042097571229277,3.4713160076376965,4.238579285698961,22.788835823421515,1.5899963378906392,-1.147908173401973,-0.674497604370103,-2.9326785853983495,1.5836833766581435,-1.8035880948842191,0.45459288614401316,1.1352539786507947,73.94635455337453,14.225998722441105,1.1290904905141215,2,-1.1550025939941548,0.6249999999999858,4.944997787475572,5.734996795654283,1.2900009155273153,4,0.021344497746375923,1.3883440490652788,100.6999969482422,1.5573670024827215,99.95999908447266,1.4070703251593137,100.44000244140624,0.021344497746375923
13376,2015-02-23,100.18000030517578,100.7699966430664,99.8000030517578,100.73999786376952,6878200.0,-0.0007979436400370465,2.1290362276039048,-6.999809269500773,47.45894349171354,43.525720267898066,-0.21720807699843192,0.8697096530930821,3.3708257918190156,4.260873129578911,23.43034024463291,0.969993591308608,-1.101878694064709,-0.6534996032714844,-2.8532999900638885,1.5463007835209197,-1.7533997966676935,0.44640059012472477,1.0454456261454084,58.46987017535128,-3.4877855090140315,1.0999001933962023,2,-1.1349983215332031,0.7050018310546875,5.024999618530273,5.814998626708984,0.4199981689453125,0,0.02794972093460002,7.3999287930413615,100.26000213623048,1.3883440490652788,100.6999969482422,1.5573670024827215,99.95999908447266,0.02794972093460002
13377,2015-02-24,100.6999969482422,101.0500030517578,100.0,100.25,6587200.0,0.005190623292896435,-1.2105398416292927,-0.8035694822888741,42.465734633902976,43.25622166933841,-0.6626653205089355,0.2391081582773893,2.7310089577305234,3.6848081072217695,23.66181519010333,1.0500030517577983,-1.3006995409145787,-0.05550270080564701,-2.1504621602005045,2.0394567585892105,-1.1029824305030758,0.9919770288917817,0.36243120686130226,81.95847097687722,22.1823976687772,1.047479729697427,2,-1.5999946594238423,0.18500518798826704,4.017501831054673,5.020000457763658,-1.5499954223632955,1,0.012512434701245079,2.1290362276039048,100.18000030517578,7.3999287930413615,100.26000213623048,1.3883440490652788,100.6999969482422,0.012512434701245079
13378,2015-02-25,101.20999908447266,101.29000091552734,100.16000366210938,100.94000244140624,9684000.0,0.005064569530151886,4.255797448590338,0.599996609135003,49.323707490504525,44.588709995659215,-1.159814239486991,-0.35858636704745095,2.089168156735383,3.157698675355306,24.07134713321045,1.1299972534179688,-1.216825978224307,0.4984992980957088,-1.5137803970383032,2.510778993229721,-0.5076405494713043,1.504639145662722,-4.05999755859375,96.33019174975588,35.345841710923665,1.006139847567008,2,-1.9899978637695312,-0.7199974060058594,3.3799991607666016,4.509998321533203,-1.5699996948242188,2,-0.008596015753897013,-1.2105398416292927,100.6999969482422,2.1290362276039048,100.18000030517578,7.3999287930413615,100.26000213623048,-0.008596015753897013
13379,2015-02-26,102.8000030517578,103.18000030517578,101.22000122070312,101.37999725341795,11437900.0,0.015709949428594383,-1.2528752767851639,5.259346124501687,51.46806622423178,46.274341565927976,-2.6490120650846194,-1.9443148477525796,0.45690815086489067,1.566844821309715,24.128671159357495,1.970001220703125,-1.0774887994123787,2.02250328063964,-0.17405664491917605,4.219063206198456,0.9242233178602248,3.120783243419055,-5.567201538085925,90.66345744690787,32.80310272747941,1.098279962779411,2,-2.045001983642564,-2.3100013732910014,0.8024978637695455,2.0749969482422017,-3.6399993896484233,3,-0.02587552123680481,4.255797448590338,101.20999908447266,-1.2105398416292927,100.6999969482422,2.1290362276039048,100.18000030517578,-0.02587552123680481
13380,2015-02-27,102.51000213623048,103.33000183105469,102.4800033569336,103.04000091552734,8500000.0,-0.002821020495313631,-1.8813686442869704,-0.37323705291660964,56.707918168712155,48.007986694749356,-1.9232143406750168,-1.7329227618563863,0.7155638261231445,1.8338629498085055,23.749006336317535,0.8499984741210938,-0.9737419593690788,1.7260021209716996,-0.49119762347015694,3.943201865413556,0.6174022487507642,2.834601993192635,-5.039312670898454,76.7705388558935,17.671568272168656,1.1085998722209296,2,-1.290000915527358,-2.020000457763686,1.0924987792968608,2.364997863769517,-2.410003662109389,4,-0.02116872259407465,-1.2528752767851639,102.8000030517578,4.255797448590338,101.20999908447266,-1.2105398416292927,100.6999969482422,-0.02116872259407465
13381,2015-03-02,103.22000122070312,103.41000366210938,102.51000213623048,102.51000213623048,7277600.0,0.006926144470557061,-1.5352188349577773,-1.3396239995393653,67.37376041528603,50.53018292842823,-2.311980398240337,-2.319254131725316,0.02050888875946555,1.1090874391080376,23.040512106537335,0.900001525878892,-0.7292264866934346,2.282001113891596,-0.1630120433327562,4.727014271115948,1.0594945352794127,3.504507692503779,-5.397753013427732,94.42808688103527,29.086197681335094,1.2225065786121776,3,-1.9599990844726562,-2.9399986267089844,0.38249969482421875,1.654998779296875,-3.05999755859375,0,-0.016179017140045993,-1.8813686442869704,102.51000213623048,-1.2528752767851639,102.8000030517578,4.255797448590338,101.20999908447266,-0.016179017140045993
13382,2015-03-03,102.33999633789062,103.0999984741211,101.80999755859376,103.0999984741211,6419700.0,-0.008525526762307334,2.39472970938108,-1.0704269242754967,59.745338110734636,52.162768862191626,-1.267398913984124,-1.3916759243483199,0.863308703063808,2.008487573867413,22.115942066508794,1.4100036621093608,-0.3107148150526342,1.3264965057373104,-1.1964862734396036,3.8494792849142243,0.0650051161488534,2.5879878953257673,-4.070727694228509,67.07669771634616,-1.8796633921517412,1.261491389588457,3,-1.0799942016601562,-2.0599937438964844,1.2200050354003906,2.535003662109375,-1.0099945068359375,1,-0.017002129431631707,-1.5352188349577773,103.22000122070312,-1.8813686442869704,102.51000213623048,-1.2528752767851639,102.8000030517578,-0.017002129431631707
13383,2015-03-04,101.6500015258789,102.12000274658205,101.16999816894531,102.12000274658205,8665500.0,-0.006742181324040697,3.0425621712873947,0.6184209205441135,55.84178860601713,53.42589211582994,-0.34918758840825603,-0.8068427511923204,1.4189817237073896,2.6738249730839527,22.566600368664467,1.1699981689453125,-0.03756733165442938,0.6770015716552678,-1.7731678966412687,3.1271710399518042,-0.5480831624930005,1.902086305803536,-2.9694740807410085,21.428668742038543,-49.44035945618968,1.2250847341482665,3,-0.3899993896484375,-1.3699989318847656,1.9099998474121094,3.2249984741210938,0.40999603271485796,2,-0.02459419540061225,2.39472970938108,102.33999633789062,-1.5352188349577773,103.22000122070312,-1.8813686442869704,102.51000213623048,-0.02459419540061225
13384,2015-03-05,102.5199966430664,103.20999908447266,102.0,102.06999969482422,8042300.0,0.008558731963875132,-3.101717270987431,-0.9574378287123924,70.81630667066318,55.68906264575177,-1.0436131217966675,-1.6711592394036074,0.46262441356006434,1.8291681554621846,22.713455486183758,1.55999755859375,0.15261948966920613,1.488996887207037,-1.0529447336667914,4.030938508080865,0.21802607677012986,2.759967697643944,-3.4611111005707897,60.26764122860199,-15.805976425116611,1.2709708104369117,3,-0.9149932861328125,-2.2399940490722656,0.6125049591064453,2.3550033569335938,-1.969993591308608,3,-0.028092053723382082,3.0425621712873947,101.6500015258789,2.39472970938108,102.33999633789062,-1.5352188349577773,103.22000122070312,-0.028092053723382082
13385,2015-03-06,100.11000061035156,102.43000030517578,99.87999725341795,102.08999633789062,9287600.0,-0.02350757034362272,-1.0901643444980738,-4.400020345190058,52.22120696703306,56.218203031898376,1.5006801040116216,0.5836794086854695,2.7181103286627604,4.264317769853847,23.36093072383955,2.6399993896484517,0.32727087641346486,-0.8034992218017578,-3.283823687932042,1.6768252443285263,-2.043661454866907,0.43666301126339135,-0.7030256182868442,6.515664004668779,-68.24920588836464,1.2401622330651452,3,1.5349998474121094,0.17000198364257812,3.022500991821289,4.7649993896484375,0.40999603271484375,4,-0.009489530940467894,-3.101717270987431,102.5199966430664,3.0425621712873947,101.6500015258789,2.39472970938108,102.33999633789062,-0.009489530940467894
13386,2015-03-09,100.66000366210938,100.91999816894531,99.76000213623048,100.1999969482422,5701100.0,0.005493987098237341,1.367349163098453,-0.23232712448269563,51.02231102703339,57.16893374224621,1.14649180004524,-0.0010298851786103569,2.0961078352819413,3.776612598366455,23.71462392198462,1.1599960327148295,0.48093805553702396,-0.2314964294433537,-2.7126609996080617,2.2496681407213543,-1.4720787145257077,1.0090858556390003,-0.9327863764410864,26.087023825845897,-44.77283477540431,1.2405822850823507,3,0.9249992370605469,-0.3800010681152344,2.352499008178711,4.214996337890625,-0.06000518798828125,0,-0.0055633336738997174,-1.0901643444980738,100.11000061035156,-3.101717270987431,102.5199966430664,3.0425621712873947,101.6500015258789,-0.0055633336738997174
13387,2015-03-10,99.52999877929688,100.44000244140624,99.51000213623048,99.98999786376952,8735700.0,-0.011225957100157169,-2.7200579842833053,-0.9999834146017846,48.11568600049079,57.034709132244686,2.3390557965862797,1.1692324679058288,3.1295043716547184,4.9966675921166654,23.28839751766624,1.150001525878892,0.536608584810125,-1.349001312255865,-3.856126710470477,1.1581240859587467,-2.602564011363171,-0.09543861314855917,3.8800048828125,0.5404502583682459,-67.0165192518323,1.2535626991073079,3,1.9300041198730469,0.7500038146972656,3.200000762939453,5.0449981689453125,0.26000213623046875,1,0.006329798960507338,1.367349163098453,100.66000366210938,-1.0901643444980738,100.11000061035156,-3.101717270987431,102.5199966430664,0.006329798960507338
13388,2015-03-11,98.31999969482422,99.83000183105469,98.22000122070312,99.83000183105469,9138100.0,-0.012157129501787378,1.132448122716869,3.282619872953844,39.98317422702582,55.75861002144403,3.4598358397353195,2.3392879026023934,4.211691097516223,6.27143437865233,23.053722036131063,1.6100006103515625,0.6223528492231054,-2.457500457763672,-5.207412032927124,0.2924111173997801,-3.832456245345398,-1.082544670181946,5.012003936767584,2.003978295204182,-59.67870558518348,1.374955787581727,3,2.4950027465820312,1.9600028991699219,3.9524993896484375,5.899997711181641,1.2600021362304688,2,0.030614342408189943,-2.7200579842833053,99.52999877929688,1.367349163098453,100.66000366210938,-1.0901643444980738,100.11000061035156,0.030614342408189943
13389,2015-03-12,99.83000183105469,100.23999786376952,98.83000183105469,98.95999908447266,8318000.0,0.015358036421047272,-1.4955742652469854,-0.576159944219605,48.33976774835137,54.82881553029283,1.6586601115937327,0.8284435484610952,2.5800833690346963,4.858471095292089,22.770508145409295,1.9199981689452983,0.7808411124013332,-0.9199985504150447,-3.697509162627057,1.8575120617969674,-2.308753856521051,0.4687567556909613,3.2975217041015696,38.242303099057104,-20.984892408917737,1.388755306106005,3,0.9850006103515625,0.4500007629394531,2.4424972534179688,4.389995574951172,0.37999725341796875,3,0.02233793134966544,1.132448122716869,98.31999969482422,-2.7200579842833053,99.52999877929688,1.367349163098453,100.66000366210938,0.02233793134966544
13390,2015-03-13,99.20999908447266,100.0500030517578,98.63999938964844,99.8499984741211,7821800.0,-0.006210585347191322,1.711523225446803,-0.7356291599800058,46.40474119452854,52.49892450576421,1.9683197505028858,1.59064337766128,3.0678016951195985,5.542235670309168,21.362869935955626,1.4100036621093608,0.7892182241663477,-1.5785011291503963,-4.240121271871246,1.0831190135704531,-2.909311200510814,-0.24769105778997869,3.7212235581054784,36.66662899060171,-21.720452090379638,1.3308100713604227,3,1.5050010681152344,1.0700035095214844,2.8474998474121094,4.9749984741210795,1.090003967285142,4,0.013506743066736604,-1.4955742652469854,99.83000183105469,1.132448122716869,98.31999969482422,-2.7200579842833053,99.52999877929688,0.013506743066736604
13391,2015-03-16,101.05999755859376,101.06999969482422,99.73999786376952,99.73999786376952,7726500.0,0.01864729857064029,-1.0151547553680098,-2.062501490117585,51.214576357743276,51.55106208876518,-0.2461860092218302,-0.15382984804328714,1.1297565133994993,3.7594204238139497,19.60804872560556,1.8600006103515625,0.6838381769457698,0.19949760437013708,-2.406354057585915,2.805349266326189,-1.103428226607889,1.5024234353481631,1.6827762271093718,99.64904766366448,42.41593185916824,1.3029258309780287,3,-0.3449974060058736,-0.7799949645996236,0.9875011444091655,3.1249999999999716,-0.629997253417983,0,-0.005343369568302947,1.711523225446803,99.20999908447266,-1.4955742652469854,99.83000183105469,1.132448122716869,98.31999969482422,-0.005343369568302947
13392,2015-03-17,99.88999938964844,100.5199966430664,99.41000366210938,100.11000061035156,7301500.0,-0.01157726298446593,1.1346156667693708,-0.1666676299742761,45.73643601881719,50.428245134631844,0.6031613209589466,1.0254248351028394,2.1979091558605006,4.971958444514698,18.47901872504384,1.6499938964843892,0.48832506529468844,-0.943000411987299,-3.5789712895228547,1.6929704655482567,-2.260985850755077,0.37498502678047885,2.671863493454694,58.596458352853,6.048247224979342,1.3179854387677807,3,0.8250007629394531,0.3900032043457031,2.157499313354492,4.294998168945298,0.5699996948242188,1,0.0071078094785355095,-1.0151547553680098,101.05999755859376,1.711523225446803,99.20999908447266,-1.4955742652469854,99.83000183105469,0.0071078094785355095
13393,2015-03-18,101.45999908447266,101.73999786376952,99.12999725341795,99.88999938964844,7972500.0,0.01571728605883771,1.4507079585791725,-7.136322652240255,45.66622235886487,47.63379132220981,-1.1137469568728307,-0.4494819130933081,0.5657411787111926,3.4403281884102768,17.34781485705742,2.6100006103515625,0.12710607828782372,0.5519992828369169,-2.0646729536531296,3.1686715193269634,-0.7563368354081064,1.8603354010819402,0.9281893321344796,90.96777686717259,41.454651576588645,1.30833611824502,3,-1.1349983215332031,-1.1799964904785156,0.44750022888183594,2.5849990844726562,-0.37999725341796875,2,-0.016459670648675262,1.1346156667693708,99.88999938964844,-1.0151547553680098,101.05999755859376,1.711523225446803,99.20999908447266,-0.016459670648675262
13394,2015-03-19,101.69000244140624,101.95999908447266,100.91000366210938,101.04000091552734,6863100.0,0.002266936319820889,-1.3076923076923077,0.4140137912266715,47.337663592285104,47.091175391682256,-1.647073763911905,-0.6340202261642389,0.291401831875163,3.2279076462643133,16.104311964774435,1.0499954223632812,-0.09671095347965775,0.7325023651122962,-1.9049757751033383,3.3699805053279306,-0.586236704995514,2.0512414352201063,0.5314584873647448,91.86757024443895,43.910277675787896,1.3187390701078152,3,-1.6000022888183452,-1.4099998474120952,0.12499618530274859,2.3549957275390767,-1.1100006103515483,3,-0.02074934172184062,1.4507079585791725,101.45999908447266,1.1346156667693708,99.88999938964844,-1.0151547553680098,101.05999755859376,-0.02074934172184062
13395,2015-03-20,102.4000015258789,102.9000015258789,101.76000213623048,101.87000274658205,12433800.0,0.006981994959453175,-2.0399983723959108,0.8153808232684209,47.3376635922852,46.68177012115467,-2.2328872685958743,-1.2389998080622178,-0.5290995239273002,2.5318149164660184,14.48630389158249,1.2099990844726705,-0.22049156044568008,1.3355014801025362,-1.3559160353508588,4.026918995555931,-0.010207277624161293,2.6812102378292337,-4.180000305175781,86.73741556070932,42.81357490706003,1.3457087577266988,3,-1.8400001525878906,-2.1199989318847656,-0.5850028991699219,1.6449966430664062,-1.6600036621093892,4,-0.02138674227317061,-1.3076923076923077,101.69000244140624,1.4507079585791725,101.45999908447266,1.1346156667693708,99.88999938964844,-0.02138674227317061
13396,2015-03-23,102.9800033569336,103.3499984741211,102.2300033569336,102.47000122070312,9016000.0,0.005664080296992058,-1.2626212806621404,0.9622703978810645,52.1192287540288,47.12660820488112,-2.7370151177191957,-1.6848605903306009,-1.2418998053593384,1.9542241437162886,13.212207690010164,1.1199951171875,-0.5851320422746795,1.775503158569336,-1.0117808029909412,4.562787120129613,0.3818611777892045,3.1691451393494674,-4.666402130126954,91.23234573079458,48.161939459373826,1.3936419807801377,3,-2.1950035095214844,-2.1650009155273438,-2.140003204345703,0.089996337890625,-2.5900039672851562,0,-0.02602447288612708,-2.0399983723959108,102.4000015258789,-1.3076923076923077,101.69000244140624,1.4507079585791725,101.45999908447266,-0.02602447288612708
13397,2015-03-24,101.95999908447266,103.2300033569336,101.93000030517578,102.83000183105469,8390700.0,-0.009904877055845085,-1.795704570251934,-1.705880592995946,51.00452818918911,48.351203089565935,-1.493079200818272,-0.5961869451586495,-0.32253965119684835,2.9592363103667196,12.033089847575438,1.3000030517578125,-0.5804071302494549,0.6924987792968693,-2.1037165655322525,3.488714124125991,-0.7056088931176845,2.090606451711423,-3.4449419677734454,67.06163536566856,20.375726635671356,1.3981076724145605,3,-0.9650001525878906,-1.1449966430664062,-1.1199989318847656,1.1100006103515625,-2.7600021362304545,1,-0.01500587282302046,-1.2626212806621404,102.9800033569336,-2.0399983723959108,102.4000015258789,-1.3076923076923077,101.69000244140624,-0.01500587282302046
13398,2015-03-25,100.33999633789062,102.5,100.33999633789062,101.8499984741211,8444100.0,-0.01588861083884352,-1.860927955375684,1.7356291599800058,43.26329354703792,47.787150400531104,0.495723863774856,1.0069208312456368,1.1875250112083933,4.542379860462461,11.154609001080766,2.160003662109375,-0.6384324548038904,-0.8840038299560575,-3.7108863676687776,1.9428787077566625,-2.2974450988124175,0.5294374389003025,-1.6315415668945406,0.0,-43.1103328971168,1.4134412688563598,3,0.6550025939941406,0.475006103515625,0.5000038146972656,2.7300033569335938,-0.20999908447267046,2,0.0011959612413969811,-1.795704570251934,101.95999908447266,-1.2626212806621404,102.9800033569336,-2.0399983723959108,102.4000015258789,0.0011959612413969811
13399,2015-03-26,100.13999938964844,100.80999755859376,99.55999755859376,99.9499969482422,9972400.0,-0.0019931927002340144,-1.5773163441875853,-0.1258292533814244,50.107368446346904,48.19855342851092,0.8317899256721546,1.0513210029034354,1.2671903724854303,4.680349004168548,11.792262974539211,1.25,-0.5743479808050012,-0.9510005950927791,-3.715284067971183,1.8132828777856247,-2.333142331531988,0.4311411413464299,-1.2458828705273532,15.303474695176256,-31.095946705796372,1.3821417364392021,3,1.0999984741210938,0.6750030517578125,0.657501220703125,2.9300003051757812,0.20999908447265625,3,0.009386882835386023,-1.860927955375684,100.33999633789062,-1.795704570251934,101.95999908447266,-1.2626212806621404,102.9800033569336,0.009386882835386023
13400,2015-03-27,100.33999633789062,100.9499969482422,100.1500015258789,100.27999877929688,5847400.0,0.0019971734517791884,-4.000095369796474,0.3157725666559825,48.82523098226419,47.93307060901326,0.9040055726655112,0.7171877072426298,0.9712057315406355,4.407041849420011,12.530577972706988,0.8099975585937642,-0.27627789329621066,-0.6425033569335881,-3.3418597295741392,2.056853015706963,-1.9921815432538637,0.7071748293866875,-1.2676445405695347,20.580437754019222,-27.21567124258239,1.3496781863202756,3,0.9000015258789062,0.475006103515625,0.4300041198730469,2.6750030517578125,-0.839996337890625,4,0.0023919224827939622,-1.5773163441875853,100.13999938964844,-1.860927955375684,100.33999633789062,-1.795704570251934,101.95999908447266,0.0023919224827939622
13401,2015-03-30,101.5500030517578,101.86000061035156,100.76000213623048,101.23999786376952,6061200.0,0.012059066753326686,1.3655873401313197,5.1669633774160735,57.37227179777327,49.22594125111949,-0.2561177643776773,-0.6580863990317312,-0.2740280198578233,3.1351262820811456,13.147305638115553,1.5200042724609375,-0.16233842947660548,0.6510032653808508,-1.8531909096006558,3.1551974403623575,-0.6010938221099025,1.9031003528716042,-2.3065453873647073,54.223497250719234,0.43128176804748364,1.252097087490754,3,-0.31000518798826704,-0.7350006103515483,-1.5550022125243999,1.4649963378906392,-2.380004882812486,0,-0.007976417170321937,-4.000095369796474,100.33999633789062,-1.5773163441875853,100.13999938964844,-1.860927955375684,100.33999633789062,-0.007976417170321937
13402,2015-03-31,100.5999984741211,101.48999786376952,100.58999633789062,100.97000122070312,8028000.0,-0.009355042334686203,-3.6153093761614326,-1.193537272660153,58.482127145054804,50.649930671807255,0.8998168959353166,0.16324793652226788,0.5790152027659019,3.9985473140731074,13.37766347837695,0.9600067138671733,0.02512213586226153,-0.21200141906737713,-2.624632492507601,2.2006296543728467,-1.418316955787489,0.9943141176527348,-1.1922791773388894,35.37415142519016,-23.937487115092445,1.2063155367201153,3,0.8549995422363281,0.21500396728515625,-0.6349964141845703,2.4150009155273438,-0.9399948120117188,1,-0.0020874660800981326,1.3655873401313197,101.5500030517578,-4.000095369796474,100.33999633789062,-1.5773163441875853,100.13999938964844,-0.0020874660800981326
13403,2015-04-01,99.1500015258789,100.45999908447266,98.61000061035156,100.45999908447266,11368100.0,-0.014413488769735805,1.8244304151330195,3.5405076602676453,47.458895107327464,50.663400840145286,2.2212719695011316,1.4928892283892026,2.0018568546980333,5.349456660880534,13.599123899133897,1.9899978637695312,-0.0366504360338098,-1.5369983673095646,-4.024704482338038,0.9507077477189085,-2.7808514248238083,-0.29314530979532094,4.1999969482421875,16.615412785456734,-43.48752420506887,1.2438530575142384,4,1.8299980163574219,1.6650009155273438,0.8425006866455078,3.6599998474121094,2.3199996948242188,2,0.0005042402581330041,-3.6153093761614326,100.5999984741211,1.3655873401313197,101.5500030517578,-4.000095369796474,100.33999633789062,0.0005042402581330041
13404,2015-04-02,99.63999938964844,99.98999786376952,98.88999938964844,99.44000244140624,6097100.0,0.004941985438513985,1.4444576311417499,-0.15266971066487597,51.622641726718115,51.13950952174894,1.5755906051556678,0.8180059865909044,1.4701724776750495,4.7591807552101955,14.62127723599311,1.0999984741210795,0.1074572671556524,-0.9030006408691378,-3.2746690256688993,1.4686677439306237,-2.0888348332690185,0.28283355153074297,3.615199127197272,31.692270132211537,-30.079124962996406,1.1858341923998796,4,1.3400001525878906,1.1750030517578125,0.21500205993652344,2.9150009155273438,1.3899993896484375,3,0.004917682324077077,1.8244304151330195,99.1500015258789,-3.6153093761614326,100.5999984741211,1.3655873401313197,101.5500030517578,0.004917682324077077
13405,2015-04-06,99.16000366210938,99.55999755859376,98.04000091552734,98.83999633789062,9697600.0,-0.004817299583292911,1.7142915531334715,1.6000610360874732,42.003395978257444,50.0155281022188,1.729539823105,1.2892833754593482,1.8420820611501085,5.148022719924555,14.65912112834033,1.5999984741210938,0.12630562100639509,-1.335496520996088,-3.780595492300961,1.1096024503087847,-2.5580460066485244,-0.11294703534365169,4.002290896606453,29.319445970101558,-26.51804662557365,1.222549485652437,4,1.4749984741210938,1.5649986267089844,1.4624977111816406,3.109996795654297,1.30999755859375,0,0.012000754014356962,1.4444576311417499,99.63999938964844,1.8244304151330195,99.1500015258789,-3.6153093761614326,100.5999984741211,0.012000754014356962
13406,2015-04-07,100.0999984741211,100.87000274658205,99.43000030517578,99.5500030517578,7900300.0,0.009479576213155205,-2.6455715761924896,1.7186963570475362,50.901283506299,50.004056470786566,0.3777818831048876,0.32167573989895004,0.8529867489341711,4.111515081996515,14.31566989796005,1.7099990844726705,0.11189678087555421,-0.3675014495849638,-2.8174895298648153,2.0824866306948877,-1.5924954897248824,0.8574925905549549,2.857404338867198,59.71012697977459,4.047234023294855,1.224994040139924,4,0.17000198364257812,0.6250038146972656,0.7550029754638672,2.170001983642578,0.45000457763670454,1,-0.005993990841830166,1.7142915531334715,99.16000366210938,1.4444576311417499,99.63999938964844,1.8244304151330195,99.1500015258789,-0.005993990841830166
13407,2015-04-08,100.16000366210938,100.4499969482422,99.5999984741211,99.83999633789062,7354100.0,0.0005994524365930953,-1.124988079116555,0.5818363411893481,43.58977059916286,50.04033169880044,0.039779276478995484,0.32811138749941904,0.7416315378035137,3.9529290713309138,13.82658510671323,0.849998474121108,0.034476973459021565,-0.338996505737299,-2.7541851903875454,2.0761921789129474,-1.5465908480624222,0.8685978365878242,2.6007030749804727,74.91170936069452,22.735019183157135,1.207594342325122,4,-0.21000289916992188,0.5349960327148438,0.6099987030029297,2.109996795654297,1.6699981689453125,2,-0.009884239786011384,-2.6455715761924896,100.0999984741211,1.7142915531334715,99.16000366210938,1.4444576311417499,99.63999938964844,-0.009884239786011384
13408,2015-04-09,101.33000183105469,101.6500015258789,100.33000183105469,100.56999969482422,8073900.0,0.011681291195758225,-1.1290354336764516,2.3749523173755485,48.37544877771342,49.847896180063394,-1.089601528801893,-0.6375081647761647,-0.46169926606519596,2.6927075522701784,12.422270218213653,1.4899978637695312,-0.16763342198511566,0.6805015563964787,-1.5293764052977252,2.8903795180906826,-0.4244374244506304,1.7854405372435878,1.241876673172655,91.13574402434644,42.16292788964026,1.1049389808471046,4,-1.3800010681152344,-0.6350021362304688,-0.5599994659423828,0.9399986267089844,0.9700012207031108,3,-0.016480786921623358,-1.124988079116555,100.16000366210938,-2.6455715761924896,100.0999984741211,1.7142915531334715,99.16000366210938,-0.016480786921623358
13409,2015-04-10,102.05999755859376,102.13999938964844,100.93000030517578,101.33000183105469,6786500.0,0.0072041420541586465,1.7191009309582184,0.9605179942779889,48.468450387277805,49.808253891731574,-1.6970690408422087,-1.2562824828021917,-1.1975673555281503,1.870707916170673,11.163873539265147,1.2099990844726562,-0.2723017048196823,1.2989974975586023,-0.9612397381590512,3.5592347332762557,0.16887887969977555,2.429116115417429,0.33060584208557486,98.04873510174114,51.628279608572825,1.130118617858826,4,-1.9699974060058736,-1.3649978637695455,-1.2899951934814595,0.21000289916990766,1.3600006103515483,4,-0.005780877444680699,-1.1290354336764516,101.33000183105469,-1.124988079116555,100.16000366210938,-2.6455715761924896,100.0999984741211,-0.005780877444680699
13410,2015-04-13,100.5500030517578,101.9800033569336,100.5500030517578,101.54000091552734,10753500.0,-0.014795165029952706,-1.8888957390895027,-1.3561693944524502,39.90024067808429,47.866917100655016,-0.17226816126968458,0.3786633206173775,0.2598735136813701,3.293513970192791,9.81583303544821,1.509994506835966,-0.14059924322623374,-0.2779972076416186,-2.421055960929138,1.8650615456459008,-1.3495265842853712,0.793532169002134,1.6665762495154581,41.32852859616226,0.5526622178555982,1.0715293766437575,4,-0.46000289916990766,0.14499664306642046,0.3924999237060689,1.7199974060058736,3.409996032714858,0,0.004773701769974048,1.7191009309582184,102.05999755859376,-1.1290354336764516,101.33000183105469,-1.124988079116555,100.16000366210938,0.004773701769974048
13411,2015-04-14,100.5199966430664,101.45999908447266,100.19000244140624,101.0500030517578,9322200.0,-0.0002984227526671157,-1.1344574451033549,0.5353611639860755,43.47824584633118,46.199819178574614,-0.33942764018493676,0.3859265917444077,0.30810693988742344,3.233036894798829,9.247301226128743,1.2699966430664205,-0.12722851655240675,-0.28100357055663494,-2.4253617656253823,1.8633546245121124,-1.3531826680910086,0.7911755269777387,1.6200027465820312,36.22038729676231,-1.1796751497959264,1.072179097534376,4,-0.4299964904785156,0.1750030517578125,0.4425048828125,1.7500038146972656,3.0800018310546875,1,-0.0004973679271081943,-1.8888957390895027,100.5500030517578,1.7191009309582184,102.05999755859376,-1.1290354336764516,101.33000183105469,-0.0004973679271081943
13412,2015-04-15,100.5999984741211,101.23999786376952,100.33000183105469,100.54000091552734,8237100.0,0.0007958797624989522,-2.7916838859394772,-0.11320157192417064,51.368433394930705,46.63421232164165,-0.46872043210258596,0.3813978646275018,0.22539331196624346,3.0536356108703018,8.47193019868304,0.9099960327148295,-0.10313104400620432,-0.23650169372558594,-2.340486213861041,1.8674828264098693,-1.2884939537933064,0.8154905663421346,1.3800048828125,21.025470480066303,-20.233604035578793,1.0519922600677247,4,-0.5099983215332031,0.095001220703125,0.3325042724609375,1.4300041198730469,1.8199996948242188,2,-0.0004969723968351047,-1.1344574451033549,100.5199966430664,-1.8888957390895027,100.5500030517578,1.7191009309582184,102.05999755859376,-0.0004969723968351047
13413,2015-04-16,99.79000091552734,100.31999969482422,99.7699966430664,100.2699966430664,7324800.0,-0.008051665714509104,-1.1153789723876875,-8.000254323499492,48.269046898547096,46.26159067406709,0.49350556009569857,1.1171450713939919,0.970663197069598,3.7596321929622007,8.637477252676943,0.8300018310546875,-0.3427959166079688,-0.9629993438720703,-3.095160672885328,1.1691619851411872,-2.029080008378699,0.10308132063455844,2.032402343749993,0.8440611509749196,-41.89309369755712,1.0660806645066307,4,0.2999992370605469,0.904998779296875,1.0800018310546875,2.240001678466797,1.55999755859375,3,0.02044293914030737,-2.7916838859394772,100.5999984741211,-1.1344574451033549,100.5199966430664,-1.8888957390895027,100.5500030517578,0.02044293914030737
13414,2015-04-17,99.58000183105469,99.8499984741211,99.11000061035156,99.37000274658205,11084200.0,-0.0021044100866420834,-1.0273820845918293,-0.4375019868391477,46.245084616962,46.732889411700924,0.7756688482358243,1.2237030465972651,1.1476215199508886,3.872614303542804,9.094816188347718,0.7399978637695312,-0.5484517384453085,-1.0674983978271513,-3.2132103408473682,1.0782135451930657,-2.1403543693372598,0.005357573682957195,2.091105334472644,16.376333481313317,-27.9587830858275,1.0728559715101078,4,1.0449981689453125,1.1149978637695312,0.9675006866455078,2.2449989318847656,1.2399978637695312,4,0.02731473358795289,-1.1153789723876875,99.79000091552734,-2.7916838859394772,100.5999984741211,-1.1344574451033549,100.5199966430664,0.02731473358795289
13415,2015-04-20,100.20999908447266,100.87999725341795,100.0500030517578,100.26000213623048,6668500.0,0.006326543902728687,-3.4865143516987644,-0.23811080835612375,42.97690785133064,45.85240322781554,0.3467400907842517,0.44398741415514564,0.4557612351220115,3.1533880267654837,9.54860449839829,1.299995422363267,-0.44782512894965976,-0.3280010223388672,-2.314784707076228,1.6587826623984938,-1.3213928647075477,0.6653908200298133,1.3158638310546706,46.80847610050029,3.570331433745814,0.993391842368681,4,0.41500091552734375,0.4850006103515625,0.33750343322753906,1.6150016784667969,0.9199981689452983,0,0.03203272242091093,-1.0273820845918293,99.58000183105469,-1.1153789723876875,99.79000091552734,-2.7916838859394772,100.5999984741211,0.03203272242091093
13416,2015-04-21,100.3000030517578,100.98999786376952,100.16000366210938,100.66000366210938,6532700.0,0.0008981535586012335,-1.5937343537657807,7.1995727799799285,48.271912792705926,46.372641249320324,0.32194643136776335,0.15063301846102206,0.34750820106488334,2.989420393480131,9.72670601529257,0.829994201660142,-0.4423332934439088,-0.10399703979493324,-1.7251637632596442,1.5171696836697777,-0.9145804015272887,0.7065863219374222,1.086425383769523,55.86873126229003,11.155179611957543,0.8105833617323538,4,0.3249969482422017,0.39499664306642046,0.19749832153321734,1.5249977111816548,0.849998474121108,1,0.036490487750296285,-3.4865143516987644,100.20999908447266,-1.0273820845918293,99.58000183105469,-1.1153789723876875,99.79000091552734,0.036490487750296285
13417,2015-04-22,100.43000030517578,100.8000030517578,99.95999908447266,100.62999725341795,4763900.0,0.0012960842419007523,2.111076575303869,0.5555461365658692,58.695661187865895,47.51933151711506,0.26180773476625063,-0.10526184894186486,0.24295025010547988,2.788338599646039,10.162618995196254,0.840003967285142,-0.24274825700639724,0.10250015258789347,-1.3445557094217122,1.5495560145974991,-0.6210277784169023,0.8260280835926892,0.8225710295515398,70.21285230201137,21.038546642727226,0.7235279310047997,4,0.19499969482421875,0.2649993896484375,0.06750106811523438,1.3950004577636719,-0.29000091552734375,2,0.03156425529535656,-1.5937343537657807,100.3000030517578,-3.4865143516987644,100.20999908447266,-1.0273820845918293,99.58000183105469,0.03156425529535656
13418,2015-04-23,100.45999908447266,100.81999969482422,99.91000366210938,100.5,7351500.0,0.00029870336757653604,1.676457718587665,0.20000762951096257,55.94203860039029,48.349730207460894,0.10663464329421402,-0.13260825675656918,0.22088825982362437,2.6785647771192913,10.17089693296197,0.9099960327148438,-0.23330373574948737,0.12649879455565838,-1.3217698960780382,1.574767485189355,-0.5976355507611828,0.8506331398724996,0.6640694334866595,71.80853438305353,19.579221159640234,0.7241343453168477,4,0.08500289916992188,0.2350006103515625,0.037502288818359375,1.3650016784667969,-0.4199981689453125,3,0.019510243901401658,2.111076575303869,100.43000030517578,-1.5937343537657807,100.3000030517578,-3.4865143516987644,100.20999908447266,0.019510243901401658
13419,2015-04-24,101.08000183105469,101.52999877929688,100.0,100.11000061035156,6566900.0,0.0061716379875804694,-1.5714212442939939,-24.249475491131033,63.636363636363576,50.98707720282526,-0.7453846634558232,-0.7152487666021727,-0.3847766705427631,1.9649765317478511,9.58543735401675,1.529998779296875,-0.11379870147264626,0.6995014190673885,-0.7829348527007198,2.181937690835497,-0.04171671681666567,1.4407195549514427,-3.0400009155273438,72.22232687815537,16.388889837063623,0.7412181358840562,4,-0.7600021362304688,-0.38500213623046875,-0.7775001525878906,0.7449989318847656,-1.0999984741210938,4,0.002671118304070408,1.676457718587665,100.45999908447266,2.111076575303869,100.43000030517578,-1.5937343537657807,100.3000030517578,0.002671118304070408
13420,2015-04-27,100.58000183105469,101.5999984741211,100.47000122070312,101.16000366210938,9113900.0,-0.004946576879130804,-1.8249823570924488,-0.5979392795343715,53.63638990838943,52.11575987638729,-0.26896653707981955,-0.20695702960381368,0.18658811638128725,2.3710462510931336,9.0847291773581,1.1299972534179688,-0.15086700545498388,0.18750114440918253,-1.297438143994242,1.672440432812607,-0.5549684997925226,0.9299707886108877,-2.470200958251951,39.644983770557666,-15.049606653595937,0.7424696442017091,4,-0.22500228881835938,0.11499786376953125,-0.3950004577636719,1.2449989318847656,-0.4900054931640625,0,0.002386138987874098,-1.5714212442939939,101.08000183105469,1.676457718587665,100.45999908447266,2.111076575303869,100.43000030517578,0.002386138987874098
13421,2015-04-28,100.73999786376952,100.9499969482422,99.30999755859376,100.4499969482422,7484600.0,0.0015907340405856285,3.619722547576136,-0.499999999999951,54.328321837980894,52.44463637005953,-0.44083171032612256,-0.45402621477497007,0.06324666904522758,2.1094324231001025,9.415190624969224,1.6399993896484375,-0.250481434725387,0.38799743652342045,-1.0053778234157136,1.7813726964625545,-0.30869019344615367,1.0846850664929946,-2.490589086914042,62.445403208341496,9.882323633566216,0.6966876299695676,4,-0.3849983215331889,-0.04499816894529829,-0.3199958801269389,1.085002899169936,-1.5099945068359233,1,0.003871346018647248,-1.8249823570924488,100.58000183105469,-1.5714212442939939,101.08000183105469,1.676457718587665,100.45999908447266,0.003871346018647248
13422,2015-04-29,100.38999938964844,100.61000061035156,99.9000015258789,100.51000213623048,8926200.0,-0.003474275179103925,3.4374985098824595,-0.4138012680540739,42.006767855799,51.74882758753196,-0.13829773469493034,-0.12708259584280768,0.420153368380511,2.3673602960715385,9.661806939604043,0.8399963378906108,-0.12134217660086222,0.04849891662597372,-1.340164608260693,1.4371624415126405,-0.6458328458173526,0.7428306790693,-2.0065670249023384,47.1616331562023,-0.5006896041803373,0.6943317624433305,4,-0.034999847412109375,0.24500274658203125,0.4100017547607422,1.4350013732910156,-1.8000030517578125,2,0.007570496472269372,3.619722547576136,100.73999786376952,-1.8249823570924488,100.58000183105469,-1.5714212442939939,101.08000183105469,0.007570496472269372
13423,2015-04-30,99.1999969482422,100.1500015258789,98.7699966430664,100.06999969482422,10170600.0,-0.011853794687132324,1.6796044590941077,7.249856952125668,27.444777110840377,49.65990453129622,1.0719369279011914,1.1245117230718478,1.618852845649272,3.4599924135262228,9.112005316912523,1.6200027465820312,-0.07911217434478601,-1.144003295898429,-2.523787482634603,0.235780890837745,-1.833895389266516,-0.454111202530342,-0.6879019391211045,15.194347242367067,-25.016499106029592,0.6898920933680879,4,0.9850006103515483,1.0700035095214702,1.705003738403306,2.6250038146972514,-1.2399978637695455,3,0.009475831354074371,3.4374985098824595,100.38999938964844,3.619722547576136,100.73999786376952,-1.8249823570924488,100.58000183105469,0.009475831354074371
13424,2015-05-01,100.12999725341795,100.38999938964844,99.62000274658205,99.62000274658205,6255000.0,0.009375003364778145,-2.019627202824515,-0.5861987319459925,46.35411768601604,50.03515006848348,0.25497089884017043,0.24570021253073548,0.6846795824292116,2.4218723036661345,8.460833369875328,1.1900024414062358,-0.1292295864286359,-0.2385028839111527,-1.5825929569370203,1.1055871891147149,-0.9105479204240794,0.433542152601774,-1.4943861056968615,48.05652757633383,7.657123284351336,0.6720450365129332,5,0.05500030517579546,-0.039997100830063914,0.7750034332275533,1.6950035095214986,-1.9199981689452983,4,-0.0008987949701311226,1.6796044590941077,99.1999969482422,3.4374985098824595,100.38999938964844,3.619722547576136,100.73999786376952,-0.0008987949701311226
13425,2015-05-04,100.3499984741211,100.5500030517578,100.16000366210938,100.33000183105469,5532400.0,0.002197155964624109,-1.1667055208222163,0.03920952637405598,48.57144322573529,50.06843122770897,0.0636058562527495,0.125875175925799,0.47716031776613477,2.0937733372558966,7.316196744454924,0.42000579833984375,-0.07522987525524627,-0.07800140380859943,-1.2963108700880213,1.1403080624708224,-0.6871561369483032,0.5311533293311044,-1.5958118333440012,72.47713806752316,30.24585478328438,0.6091547331397082,5,-0.16500091552734375,-0.2599983215332031,0.6775016784667969,1.3900032043457031,-1.4700012207031392,0,-0.0036870465651568374,-2.019627202824515,100.12999725341795,1.6796044590941077,99.1999969482422,3.4374985098824595,100.38999938964844,-0.0036870465651568374
13426,2015-05-05,99.5,100.29000091552734,99.29000091552734,100.12999725341795,8828000.0,-0.008470338685060308,1.1052530135963186,-31.505150705836755,41.81547973837503,48.19285551109888,0.8808172627833528,0.9788022218861272,1.332600135005947,2.837138393915879,7.229442431262263,1.05999755859375,0.005365651563352003,-0.8979999542236357,-2.1782893321472017,0.38228942369993035,-1.5381446431854187,-0.25785526526185265,-0.6319808858891491,39.67400994306991,-5.023220843900695,0.6401446889617812,5,0.68499755859375,0.5900001525878906,1.5275001525878906,2.240001678466797,-0.26000213623048296,1,0.005929611436086724,-1.1667055208222163,100.3499984741211,-2.019627202824515,100.12999725341795,1.6796044590941077,99.1999969482422,0.005929611436086724
13427,2015-05-06,99.16999816894531,99.87000274658205,98.66000366210938,99.62000274658205,8030800.0,-0.003316601317132517,1.5473542190347997,0.7142960944596208,45.03202757342373,46.980632063658156,1.1323729226012347,1.2973481780931877,1.6475572370272857,3.0864059214707993,7.265695425741865,1.2099990844726705,0.07020460377353288,-1.1785015106201229,-2.569317994717494,0.21231497347724826,-1.8739097526688084,-0.4830932685714373,2.4300003051757812,26.983845054616996,-22.299648807514803,0.6954082420486853,5,0.9600028991699219,0.9200019836425781,1.8575019836425781,1.7150039672851562,-0.8199996948242188,2,0.0006050740052052639,1.1052530135963186,99.5,-1.1667055208222163,100.3499984741211,-2.019627202824515,100.12999725341795,0.0006050740052052639
13428,2015-05-07,99.66000366210938,100.0,98.91000366210938,98.94000244140624,6401600.0,0.004941065868825589,-1.7948667788254626,-1.5999864367698977,50.61351057232124,45.53364838987567,0.5777061904382208,0.7123376459037871,1.1314493231219132,2.5100315672630984,8.046053125558933,1.089996337890625,0.07541697441598672,-0.6049961090087947,-1.9473816868073044,0.7373894687897149,-1.2761888979080425,0.06619667989045297,1.8811949157714878,52.91006999669029,-0.5138184536330712,0.6711927888992523,5,0.4699974060058594,0.4299964904785156,1.474996566772461,1.2249984741210938,-2.170005798339858,3,-0.010736577211521436,1.5473542190347997,99.16999816894531,1.1052530135963186,99.5,-1.1667055208222163,100.3499984741211,-0.010736577211521436
13429,2015-05-08,101.47000122070312,101.66999816894531,100.44000244140624,100.4800033569336,7508600.0,0.018161724785104694,-1.2990580903691,1.3749947018183089,58.181827189362515,46.038696976650456,-1.3087848833481672,-1.2059573441395202,-0.7354149242596435,0.6598781465867205,8.644748830842522,2.0099945068359375,0.015755556816387184,1.2345012664794979,0.040472077903871195,2.4285304550551245,0.6374866721916845,1.8315158607673112,-2.80999755859375,93.35557098898425,37.47990831084631,0.5970145942878148,5,-1.3050003051757812,-1.3800010681152344,-0.5725002288818359,-0.5849990844726562,-3.1100006103515625,4,-0.034591525514974686,-1.7948667788254626,99.66000366210938,1.5473542190347997,99.16999816894531,1.1052530135963186,99.5,-0.034591525514974686
13430,2015-05-11,101.02999877929688,101.66000366210938,101.01000213623048,101.31999969482422,5698900.0,-0.004336281029988509,-2.939472406538528,-0.29293084979308115,54.534133234767395,46.061564909626725,-0.8920457196288112,-0.7675012285303211,-0.3492154797537381,1.0642630423264734,9.075253112057545,0.650001525878892,-0.029191563437009904,0.7704990386962862,-0.46859218005376135,2.009590257446334,0.15095342932126243,1.39004464807131,-2.3097952270507847,78.7375230022863,21.91661989794183,0.619545609375023,5,-0.8649978637695312,-0.9399986267089844,-0.13249778747558594,-0.5399971008300781,-2.2999954223632812,0,-0.027912498553866127,-1.2990580903691,101.47000122070312,-1.7948667788254626,99.66000366210938,1.5473542190347997,99.16999816894531,-0.027912498553866127
13431,2015-05-12,100.47000122070312,101.0500030517578,100.27999877929688,100.87999725341795,6903100.0,-0.00554288394892577,1.053323839072315,1.4137749598799858,50.23585436139384,46.97590785469283,-0.41837101987536585,-0.22286779438098847,0.1264736656723926,1.604185630150198,9.483115762802038,0.7700042724609233,-0.20890867082070486,0.21300125122070312,-1.0240772885690603,1.4500797910104666,-0.4055380186741786,0.8315405211155849,-1.6908017761230525,60.13291899646664,4.799214397545661,0.6185392698948795,5,-0.30500030517578125,-0.06999969482421875,0.21000099182128906,0.020000457763671875,-0.1100006103515625,1,-0.015825658882917648,-2.939472406538528,101.02999877929688,-1.2990580903691,101.47000122070312,-1.7948667788254626,99.66000366210938,-0.015825658882917648
13432,2015-05-13,100.5500030517578,101.12999725341795,100.47000122070312,100.68000030517578,5826800.0,0.0007962758045452212,-3.5516824077239817,0.3170695398128445,50.52757268267369,49.54066291822986,-0.5289100300794445,-0.32338744461623037,-0.010275679149160055,1.483453304158033,9.889691494598466,0.6599960327148295,-0.26845920407825474,0.2955028533935433,-0.9388564387146232,1.5298621455017098,-0.32167679266053995,0.9126824994476266,-1.712987632690428,59.42038600390265,5.91573394117291,0.617179646054081,5,-0.38500213623045454,-0.15000152587889204,-0.052501678466782664,-0.060001373291001414,-0.6900024414062358,2,-0.013028395308093188,1.053323839072315,100.47000122070312,-2.939472406538528,101.02999877929688,-1.2990580903691,101.47000122070312,-0.013028395308093188
13433,2015-05-14,101.83000183105469,101.87000274658205,100.9499969482422,100.97000122070312,5454000.0,0.012729972555426183,-1.0444365325602938,-6.615529080344367,54.0805212228281,50.399152200097866,-1.5607380103761415,-1.5206846015304052,-1.3110742870601797,0.1260037029625778,9.760264093040076,1.3199996948242472,-0.31849827193622104,1.4735015869140682,0.07457950423743398,2.8724236695907024,0.7740405455757582,2.172962628252378,-2.9363267569897573,97.48422542645243,44.432676942745594,0.699461041338314,5,-1.5649986267089844,-1.4300003051757812,-1.5075016021728516,-1.5499992370605469,-1.7400054931640625,3,-0.03417463708492552,-3.5516824077239817,100.5500030517578,1.053323839072315,100.47000122070312,-2.939472406538528,101.02999877929688,-0.03417463708492552
13434,2015-05-15,102.3000030517578,102.31999969482422,101.66999816894531,101.9800033569336,6023500.0,0.004615547601412029,2.6111899968210235,0.37209240432212115,59.38864919791441,51.60106397478444,-1.8892252425212348,-1.872464149306822,-1.8248895624816583,-0.399383081830166,9.124852164282277,0.6500015258789062,-0.23449305432582435,1.807502746582017,0.21145484700332418,3.40355064616071,1.0094787967926635,2.6055266963713706,-3.2872748707921886,99.01977283861898,42.44353756464463,0.7980239497893481,5,-1.8100013732910014,-1.8100013732910014,-1.9775028228759624,-2.0200004577636577,-2.5200042724609233,4,-0.0470186221358635,-1.0444365325602938,101.83000183105469,-3.5516824077239817,100.5500030517578,1.053323839072315,100.47000122070312,-0.0470186221358635
13435,2015-05-18,103.41999816894531,104.33999633789062,102.31999969482422,102.37000274658205,10479600.0,0.01094814353642648,-2.5130329788433854,3.2812388241185477,63.24110463349905,53.981688963131546,-2.8250261105099668,-2.8876975193777383,-2.898894382216355,-1.5878141554668161,9.6603117564845,2.0399932861328267,0.1023715702876018,2.7669979095458928,0.7111853868181299,4.822810432273656,1.7390916481820113,3.794904170909774,-4.2088336971481795,77.33993295148754,20.617712813358295,1.0279062613638814,5,-1.9199981689453125,-1.9199981689453125,-3.027498245239258,-3.139995574951172,-4.089996337890625,0,-0.048926683892682066,2.6111899968210235,102.3000030517578,-1.0444365325602938,101.83000183105469,-3.5516824077239817,100.5500030517578,-0.048926683892682066
13436,2015-05-19,103.95999908447266,104.12000274658205,103.26000213623048,103.66000366210938,7724100.0,0.005221436135061763,1.7741832277116798,0.2857111716621292,67.31327787780104,56.4573834413957,-2.979132047286882,-3.309101071996082,-3.4034128771537695,-2.154526552570644,10.301090870920914,0.8600006103515625,0.2548007130906882,3.1239990234375057,0.6017990641985733,5.646198982676438,1.8628990438180466,4.385099003056965,-4.33852806338804,90.18093713528688,30.917178956094162,1.2610999796194653,5,-2.3349990844726562,-2.4599990844726562,-3.5674991607666016,-3.6799964904785156,-4.839996337890611,1,-0.05030777004229703,-2.5130329788433854,103.41999816894531,2.6111899968210235,102.3000030517578,-1.0444365325602938,101.83000183105469,-0.05030777004229703
13437,2015-05-20,103.5999984741211,104.4800033569336,103.30999755859376,104.41999816894531,7146500.0,-0.0034628762362631793,1.4893473691044994,-2.7333740240583912,73.20675088506574,58.967743476145095,-2.1508350066838062,-2.8453162254718336,-2.9749525058557964,-1.828551767140766,10.919694203948664,1.1700057983398295,0.3829241021852994,2.6054985046386747,-0.1926022429382499,5.403599252215599,1.2064481308502053,4.004548878427144,-3.601045427692,75.07072846537051,9.80979273772715,1.3990503737884643,5,-1.2199974060058594,-2.0299949645996094,-3.207498550415039,-3.319995880126953,-3.9599990844726562,2,-0.03127411111476874,1.7741832277116798,103.95999908447266,-2.5130329788433854,103.41999816894531,2.6111899968210235,102.3000030517578,-0.03127411111476874
13438,2015-05-21,102.41999816894531,103.3000030517578,102.33999633789062,102.91000366210938,6875600.0,-0.011389964503431327,-1.9538252071644437,0.5975678969845272,61.76772931889844,59.366177046093526,-0.6014012563413331,-1.5926024049298348,-1.6997847993918498,-0.6972889473815655,11.263760009971694,1.2600021362304688,0.6233588700040116,1.327498245239255,-1.5284750378288265,4.1834715283073365,-0.10048839629479289,2.755484886773303,-1.972940091465773,26.690342181785603,-39.063625728419716,1.4279866415340412,5,-0.039997100830078125,-0.8499946594238281,-2.027498245239258,-2.139995574951172,-4.739997863769531,3,-0.024995094750645763,1.4893473691044994,103.5999984741211,1.7741832277116798,103.95999908447266,-2.5130329788433854,103.41999816894531,-0.024995094750645763
13439,2015-05-22,101.3499984741211,102.41000366210938,101.33000183105469,102.2699966430664,6216600.0,-0.010447175492614424,-1.2500238420701275,1.8775262354809579,54.725897102705474,59.387484142531086,0.5026443399537044,-0.5284310478455865,-0.5937683772891802,0.31294527504769576,11.86492431125484,1.089996337890625,0.857383841109737,0.2439987182617216,-2.614277372832575,3.102274809356018,-1.1851393272854267,1.6731367638088699,-0.4996458686961489,0.6348137580926039,-61.61384388302197,1.42913804554715,5,1.0300025939941406,0.22000503540039062,-0.9574985504150391,-1.0699958801269531,-3.8899993896484375,4,-0.012432187027138442,-1.9538252071644437,102.41999816894531,1.4893473691044994,103.5999984741211,1.7741832277116798,103.95999908447266,-0.012432187027138442
13440,2015-05-26,100.81999969482422,101.5500030517578,100.58000183105469,101.2300033569336,7918900.0,-0.005229391093007352,-1.179779518919165,0.44565704144759755,56.43274571144089,60.07602762586965,1.1172085158073202,0.021575868064928727,-0.013181316314813785,0.7790109190531922,12.592444302212726,0.9700012207031108,1.0202657432618878,-0.29799995422362713,-3.1489838206203586,2.5529839121731044,-1.723491887422,1.1274919789747457,3.660003662109375,6.153788971029831,-56.51522916093517,1.4254919331983673,5,1.6550025939941406,0.7500038146972656,-0.15999984741210938,-0.5399971008300781,-2.3499984741210938,1,-0.010315422720445944,-1.2500238420701275,101.3499984741211,-1.9538252071644437,102.41999816894531,1.4893473691044994,103.5999984741211,-0.010315422720445944
13441,2015-05-27,101.12999725341795,101.41000366210938,100.8000030517578,101.01000213623048,9297900.0,0.00307476254247252,-1.25928960976568,-0.2926684034238235,59.570310026173836,61.08077621959189,1.0176987241731865,-0.27163257107348215,-0.327585478577717,0.41884784614070725,12.680914920956582,0.6100006103515767,0.9910163653302391,-0.007502365112316056,-2.8529297734771006,2.8379250432524685,-1.4302160692947155,1.4152113390700833,3.2720060729980673,14.102441209669008,-50.88781015059159,1.4227137041823934,5,1.400005340576186,0.44000625610352984,-0.46999740600584516,-0.8499946594238139,-2.6899948120117188,2,-0.01779882795658272,-1.179779518919165,100.81999969482422,-1.2500238420701275,101.3499984741211,-1.9538252071644437,102.41999816894531,-0.01779882795658272
13442,2015-05-28,101.1500015258789,101.6999969482422,100.80999755859376,101.01000213623048,5700100.0,0.00019780750523334945,-2.2962418762363983,1.1667090539167397,57.62537551549189,61.474648918776744,1.2200566545382543,-0.2443057095814254,-0.3141364492793741,0.34908349918407566,12.698687423216093,0.8899993896484375,1.0305959768524815,-0.025498199462887783,-2.849108838360479,2.7981124394347034,-1.4373035189116763,1.3863071199859007,3.1755617706298835,20.955861728505983,-43.68031346438832,1.4118053194487952,5,1.3800010681152344,0.4200019836425781,-0.4900016784667969,-0.8699989318847656,-2.9500045776367045,3,-0.02006919178125266,-1.25928960976568,101.12999725341795,-1.179779518919165,100.81999969482422,-1.2500238420701275,101.3499984741211,-0.02006919178125266
13443,2015-05-29,100.13999938964844,101.62000274658205,99.83000183105469,101.5500030517578,9957800.0,-0.009985191507605351,1.3096740532185898,-10.071498637603101,42.586389910488585,59.607731220173875,2.1960607171837694,0.8851098835383482,0.6676588839704749,1.3146032240128704,12.220210756947633,1.790000915527358,1.138484101374388,-1.0825004577636719,-3.796835131844361,1.6318342163170172,-2.4396677948040235,0.27466687927667977,4.110652677551272,12.015400720356274,-46.96432179083153,1.357167337040346,5,2.015003204345703,1.4300041198730469,0.5200004577636719,0.14000320434570312,-1.220001220703125,4,-0.004993009816731453,-2.2962418762363983,101.1500015258789,-1.25928960976568,101.12999725341795,-1.179779518919165,100.81999969482422,-0.004993009816731453
13444,2015-06-01,100.04000091552734,100.5999984741211,99.72000122070312,100.27999877929688,7298100.0,-0.0009985867258895942,1.0,0.17021080882193967,44.264205221053594,57.49918684101326,2.1699588468645317,1.0308737944809252,0.730292170857652,1.377229486215441,11.945640129589052,0.8799972534179688,1.2450738765799656,-1.1779991149902287,-3.9002465329902662,1.5442483030098089,-2.5391228239902546,0.1831245940097972,4.033825142226561,16.1616356224134,-38.65332757131009,1.3611237090000208,6,2.0600013732910156,1.5300025939941406,0.5799999237060547,0.24000167846679688,-2.2700042724609375,0,-0.023590569659673655,1.3096740532185898,100.13999938964844,-2.2962418762363983,101.1500015258789,-1.25928960976568,101.12999725341795,-0.023590569659673655
13445,2015-06-02,99.9800033569336,100.23999786376952,99.0999984741211,99.91999816894531,8312400.0,-0.0005997356861723313,2.9310716775629224,-0.25002384207012746,46.98648198458167,55.24065396398889,1.8893641233115517,1.1191082644953383,0.7285680816613933,1.3627214603417883,11.931298945055577,1.1399993896484233,1.2163470312531217,-1.2194969177246122,-3.971447862643842,1.5324540271946177,-2.595472390184227,0.15647855473500272,3.832593210597267,33.84636151026869,-19.457512683856407,1.375975472459615,6,1.80999755859375,1.5900001525878906,0.527496337890625,0.2999992370605469,-1.5800018310546875,1,-0.025205082895070507,1.0,100.04000091552734,1.3096740532185898,100.13999938964844,-2.2962418762363983,101.1500015258789,-0.025205082895070507
13446,2015-06-03,100.08999633789062,100.43000030517578,99.83999633789062,100.31999969482422,5375200.0,0.001100149802599537,1.6222131800688333,-3.8330578512396696,47.181327404338006,52.34894024390803,1.3104931607448407,1.1126276532036599,0.5381609610245448,1.1648533406505521,11.309151500707038,0.5900039672851562,1.0870151687455234,-1.1390037536621094,-3.826133097839133,1.548125590514914,-2.482568425750614,0.20456091842639523,3.345592382167453,38.07686326062886,-13.85626186097199,1.3435646720885108,6,1.1100044250488281,1.4800071716308594,0.43500328063964844,0.19000625610351562,-0.55999755859375,2,-0.016185384918175116,2.9310716775629224,99.9800033569336,1.0,100.04000091552734,1.3096740532185898,100.13999938964844,-0.016185384918175116
13447,2015-06-04,99.2300033569336,100.47000122070312,99.05999755859376,99.94000244140624,8057900.0,-0.008592197146793823,-1.6856939408692064,3.0869074866486925,33.20410647662138,49.17520437254392,1.6599776777749469,2.084204833022895,1.3389714606210248,1.9542305567984073,10.455946566214612,1.4100036621093608,0.772736664822915,-2.0019969940185547,-4.679563584873193,0.675569596836084,-3.340780289445874,-0.6632136985912354,3.8587381434495285,6.640838039606652,-37.897420052714665,1.3387832954273204,6,1.5049972534179688,2.3400001525878906,1.2949962615966797,1.0499992370605469,1.0399932861328125,3,-0.00796131098258357,1.6222131800688333,100.08999633789062,2.9310716775629224,99.9800033569336,1.0,100.04000091552734,-0.00796131098258357
13448,2015-06-05,98.58999633789062,99.0500030517578,98.1999969482422,98.98999786376952,7557300.0,-0.006449732917380269,2.2691794187121985,0.5633831572839233,26.548595745666034,46.04439311065065,1.8992965188476916,2.7826050241864664,1.9633643669894383,2.524931479532853,9.848311620726498,1.030006408691392,0.31092576944034533,-2.588503646850583,-5.435708716343569,0.25870142264240314,-4.012106181597076,-1.16490111210409,4.09587076831356,16.249964237235375,-20.51287103414733,1.4236025347464936,6,1.3600006103515767,2.7500038146972656,1.9050045013427734,2.1350059509277344,1.19000244140625,4,-0.003955770404045933,-1.6856939408692064,99.2300033569336,1.6222131800688333,100.08999633789062,2.9310716775629224,99.9800033569336,-0.003955770404045933
13449,2015-06-08,97.95999908447266,98.9800033569336,97.95999908447266,98.5999984741211,7054600.0,-0.006390072794594914,-2.187516391292945,1.5999923706346293,13.20750642895554,41.24158874593006,2.2326380656879223,3.3056408377865694,2.5765524412643117,3.078381532526606,10.666391953402337,1.0200042724609375,-0.23588515681265676,-3.0430007934570256,-6.227304689508543,0.14130310259449175,-4.635152741482784,-1.450848845431267,4.187563602776095,0.0,-30.323498288753242,1.5921519480257569,6,1.8699989318847656,3.2600021362304688,2.2674999237060547,2.765003204345703,2.4599990844726562,0,0.009799909079672764,2.2691794187121985,98.58999633789062,-1.6856939408692064,99.2300033569336,1.6222131800688333,100.08999633789062,0.009799909079672764
13450,2015-06-09,98.20999908447266,98.54000091552734,97.8000030517578,98.44000244140624,7844300.0,0.002552062090000806,2.441848086442819,0.35938058794075456,9.677360675068641,35.69792770691838,1.7583883271739609,2.9866692872934095,2.3058542292653357,2.764646014747612,11.559173172644744,0.7399978637695455,-0.5984587680406719,-2.652000808715826,-6.0722659035225774,0.7682642860909255,-4.362133356119202,-0.9418682613124503,3.3513046983874375,15.355667186723581,-7.0907354658205275,1.7101325474033757,6,1.5400009155273438,2.930004119873047,1.927499771118164,2.515003204345703,2.9000015258789062,1,-0.004480220400244539,-2.187516391292945,97.95999908447266,2.2691794187121985,98.58999633789062,-1.6856939408692064,99.2300033569336,-0.004480220400244539
13451,2015-06-10,98.87999725341795,99.5500030517578,98.1999969482422,98.4800033569336,10025100.0,0.006822097293464058,-1.8124930461734325,-1.7390785152751975,18.279507041820068,31.326164543177057,0.8221179537084708,2.3098727792605587,1.5835084323169042,2.0582717078061137,11.683689341637976,1.3500061035155966,-0.8117991652765966,-1.90250244140627,-5.433262882477436,1.6282579996648963,-3.66788266194186,-0.1371222208706797,2.0794984124657674,40.44924877558113,23.64081217380082,1.7653802205355833,6,0.8300056457519673,2.2600059509277486,1.2575016021728658,1.8450050354004048,1.200004577636733,2,-0.004854325858331787,2.441848086442819,98.20999908447266,-2.187516391292945,97.95999908447266,2.2691794187121985,98.58999633789062,-0.004854325858331787
13452,2015-06-11,99.23999786376952,99.8000030517578,98.83000183105469,99.1999969482422,6175200.0,0.003640782972808232,-1.4872108377756763,0.10000381475540668,25.98182541100256,29.48121293212305,0.1818102960860699,1.946495647905678,1.204890310434692,1.638869918460145,11.805658667168695,0.9700012207031108,-1.014611615890118,-1.4770015716552933,-5.073907571575646,2.119904428265059,-3.2754545716154695,0.3214514283048828,1.2139789838540622,71.99974060058594,54.10976677036102,1.798452999960177,6,-0.039997100830063914,1.900005340576186,0.8975009918213033,1.4850044250488423,1.1300048828125284,3,0.002922218075069427,-1.8124930461734325,98.87999725341795,2.441848086442819,98.20999908447266,-2.187516391292945,97.95999908447266,0.002922218075069427
13453,2015-06-12,98.3499984741211,99.2300033569336,98.12000274658205,98.87999725341795,8717200.0,-0.008968152043595912,-1.2424475955610714,-13.249666221637897,26.70802817668944,27.53052659386037,0.8841764653925139,2.7008903942557794,2.1122913523403497,2.5075994325665647,12.693450831712843,1.1199951171874716,-1.322413308541428,-2.1930007934570312,-5.898263870079731,1.5122622831656685,-4.045632331768374,-0.3403692551456885,1.6793425661639674,27.499771118164773,7.120328276833348,1.8526315383113476,6,0.785003662109375,2.7900047302246094,1.7600021362304688,2.3750038146972656,1.9899978637695312,4,0.019522096580921966,-1.4872108377756763,99.23999786376952,-1.8124930461734325,98.87999725341795,2.441848086442819,98.20999908447266,0.019522096580921966
13454,2015-06-15,97.48999786376952,97.87000274658205,97.01000213623048,97.75,6833500.0,-0.008744286971980708,2.4399499519353522,0.4905711982495937,25.40615040637563,25.132711974059696,1.5024146307784463,3.3540235629500756,2.964262604621325,3.33137339933765,14.157581367260835,1.3399963378906108,-1.650945642117918,-2.8125011444091967,-6.659292739787148,1.0342904509687543,-4.735896942098165,-0.8891053467202283,2.3100051879882812,17.204142294996846,-4.769248293152533,1.9233957976889746,6,1.2500038146972798,3.255004882812514,2.6200027465820455,3.2350044250488423,2.690002441406264,0,0.02348959858146027,-1.2424475955610714,98.3499984741211,-1.4872108377756763,99.23999786376952,-1.8124930461734325,98.87999725341795,0.02348959858146027
13455,2015-06-16,98.36000061035156,98.48999786376952,97.0999984741211,97.5,6049500.0,0.008924020572836255,1.482152588555896,-3.307667478505644,31.105055700869343,23.34645956256318,0.4229231210261588,2.198204863526854,2.111648524317971,2.400136346294275,14.186324176647801,1.3899993896484233,-1.7291840707316055,-1.6894985198974553,-5.33320677386989,1.954209734074979,-3.5113526468836653,0.13235560708875482,0.9378022766113219,48.38702620518414,24.368021539300635,1.8218541269862156,6,0.3800010681152344,2.3850021362304688,1.7674999237060547,2.365001678466797,1.8399963378906392,1,0.02094344800539738,2.4399499519353522,97.48999786376952,-1.2424475955610714,98.3499984741211,-1.4872108377756763,99.23999786376952,0.02094344800539738
13456,2015-06-17,98.7300033569336,99.12000274658205,98.1500015258789,98.37999725341795,6155800.0,0.003761719645039241,-1.3950719614196718,0.4069835524565024,34.244788562255124,23.462090905411376,-0.17911842995754057,1.4928325144872332,1.7333889463037337,1.9953380132429857,14.03156254517462,0.9700012207031392,-1.8238076688229796,-1.0579959869384794,-4.241681807811375,2.125689833934416,-2.6498388973749343,0.5338469234979755,-1.7200012207031108,61.64876904271651,35.703856506910284,1.5918429104364507,6,-0.3250007629394531,2.0149993896484375,1.3974971771240234,1.9949989318847656,0.4199981689453125,2,0.024106119441865026,1.482152588555896,98.36000061035156,2.4399499519353522,97.48999786376952,-1.2424475955610714,98.3499984741211,0.024106119441865026
13457,2015-06-18,100.36000061035156,100.5500030517578,98.70999908447266,98.86000061035156,8815800.0,0.016509644464663076,-1.0444453863433911,4.2856395500913775,51.325310507622056,26.215059212295376,-1.823756400841802,-0.41354560378366045,0.11197089145622385,0.33871216443944263,13.28395393654162,1.840003967285142,-1.9153867458228717,0.7340011596679688,-1.9183575503188024,3.38635986965474,-0.5921781953254168,2.0601805146613543,-3.3077984619140466,94.63270078341397,64.16116297623103,1.3261793549933891,6,-1.5799980163574219,0.38500213623046875,-0.0774993896484375,0.3650016784667969,-2.0800018310546875,3,-0.00278994397762089,-1.3950719614196718,98.7300033569336,1.482152588555896,98.36000061035156,2.4399499519353522,97.48999786376952,-0.00278994397762089
13458,2015-06-19,99.86000061035156,100.1999969482422,99.77999877929688,99.87999725341795,11653600.0,-0.004982064537257802,-3.6666384096979496,-0.013331095377594693,48.965514217438006,30.18817118879343,-1.2568302367145918,-0.12139161061341497,0.5771986221752741,0.8116202625520543,13.281590027298462,0.5800018310546875,-2.0388456626163958,0.36200103759765057,-1.9475639832247822,2.6715660584200833,-0.7927814728135729,1.516783548008874,-2.6678864257812336,80.5084106509771,46.23456848183155,1.1547825104112166,6,-1.0799980163574219,0.8850021362304688,0.4225006103515625,0.8650016784667969,-0.8400039672851562,4,0.0051071713710526545,-1.0444453863433911,100.36000061035156,-1.3950719614196718,98.7300033569336,1.482152588555896,98.36000061035156,0.0051071713710526545
13459,2015-06-22,100.08999633789062,100.83999633789062,99.98999786376952,100.5999984741211,5055900.0,0.00230318171573507,-1.3943649864067096,25.504387638324115,50.62002895217386,34.73735655291623,-1.2884009152445088,-0.4749757808109649,0.29085272227030146,0.5653348533688529,14.070290624382725,0.9799957275390625,-1.9644734972056455,0.6549968719482422,-1.5058075713714487,2.815801315267933,-0.42540534971161037,1.7353990936080947,-2.763566598632792,79.9465126099276,43.73413982638977,1.0804022216598455,6,-1.1649971008300781,0.6550064086914062,0.2425060272216797,0.6050033569335938,-0.35999298095703125,0,0.0024977521145672643,-3.6666384096979496,99.86000061035156,-1.0444453863433911,100.36000061035156,-1.3950719614196718,98.7300033569336,0.0024977521145672643
13460,2015-06-23,99.77999877929688,100.36000061035156,99.4800033569336,100.0999984741211,6046600.0,-0.003097188229952974,1.095221660112079,0.6274477538259009,48.291081423459524,38.07197592865394,-0.8183352526961727,-0.26022949080285684,0.5884151750699402,0.8427043971784087,14.394044743499446,0.8799972534179688,-1.7741730534417002,0.3969993591308594,-1.671553608158149,2.4655523264198678,-0.6372771245136448,1.4312758427753636,-2.2427550441210684,60.5948102999861,23.601327144988723,1.034276483644503,6,-0.8549995422363281,0.9650039672851562,0.7100028991699219,0.9150009155273438,0.05999755859375,1,0.0040088347441622485,-1.3943649864067096,100.08999633789062,-3.6666384096979496,99.86000061035156,-1.0444453863433911,100.36000061035156,0.0040088347441622485
13461,2015-06-24,99.33000183105469,99.80999755859376,99.06999969482422,99.51000213623048,7254700.0,-0.0045098912983305706,-1.1142657845691462,0.5625014901175849,50.57735866011559,40.804812956333166,-0.33278851654792163,0.05059616817717938,1.0214589729557986,1.2928917533134268,14.83483511382496,0.7399978637695455,-1.4231069015619369,0.03700218200683025,-1.861120834738614,1.9351251987522744,-0.9120593263658918,0.9860636903795523,-1.5945929397159944,29.10814770240308,-11.240403972678727,0.9490615083727191,6,-0.4050025939941406,1.4150009155273438,2.1699981689453125,1.8599967956542969,0.8799972534179688,2,0.00875863385835074,1.095221660112079,99.77999877929688,-1.3943649864067096,100.08999633789062,-3.6666384096979496,99.86000061035156,0.00875863385835074
13462,2015-06-25,99.12000274658205,99.9800033569336,99.11000061035156,99.5,6581100.0,-0.0021141556488624147,-3.349997138987965,2.1110922731316157,53.21997068750873,43.750584346424205,-0.15824154581966354,0.10615786463630172,1.209136069410519,1.4908446727050944,15.470878913309749,0.8700027465820312,-1.0571593384629239,-0.07149696350096235,-1.7566684770165608,1.613674550014636,-0.9140827202587616,0.7710887932568369,-1.1983186084502364,2.825036530645596,-38.89584416814035,0.8425857567577983,6,-0.19500350952149859,1.6249999999999858,2.4424972534179545,2.069995880126939,0.8999938964843608,3,0.0003026511144632593,-1.1142657845691462,99.33000183105469,1.095221660112079,99.77999877929688,-1.3943649864067096,100.08999633789062,0.0003026511144632593
13463,2015-06-26,99.63999938964844,100.12999725341795,99.25,99.43000030517578,9041100.0,0.005246132250377844,-2.0877113142642485,-0.5526331640131112,60.34484540586659,47.63266156858986,-0.5319481021606691,-0.4777106231596804,0.6985122510971848,0.9356769160600464,15.449711301705566,1.009994506835909,-0.7756293174351754,0.47349967956543537,-1.1666585100303308,2.1136578691612016,-0.34657941523245483,1.2935787743633256,-1.5432165195311,32.2034336650905,-14.183697535806381,0.8200790947978832,6,-0.6700019836425781,0.5150032043457031,2.335002899169922,1.6200027465820312,0.1600036621093608,4,-0.013649143101990502,-3.349997138987965,99.12000274658205,-1.1142657845691462,99.33000183105469,1.095221660112079,99.77999877929688,-0.013649143101990502
13464,2015-06-29,97.68000030517578,99.3499984741211,97.62000274658205,98.9800033569336,11150900.0,-0.01967080586590486,-1.4366168427160968,-6.190517711171662,47.30417343197488,49.43256353871271,1.6291608415561996,1.3664778016356536,2.652071980976345,2.866314363033837,15.743476500512537,2.019996643066392,-0.6566419563926331,-1.3684993743896428,-3.0819913886293335,0.344992639850048,-2.225245381509481,-0.5117533672698045,3.1599960327148438,2.1896936266656395,-46.13480960081407,0.8567460071198424,6,1.5499992370605469,2.0300025939941406,4.295001983642578,3.5800018310546875,2.839996337890625,0,0.013718226184522564,-2.0877113142642485,99.63999938964844,-3.349997138987965,99.12000274658205,-1.1142657845691462,99.33000183105469,0.013718226184522564
13465,2015-06-30,97.45999908447266,98.4499969482422,97.3000030517578,98.43000030517578,8967900.0,-0.0022522647421763242,1.2772280219365093,0.7461530335575196,42.43070501214367,50.342109810922544,1.9088020775119787,1.463016251504385,2.842634846389444,3.0378127254985543,15.730456016475658,1.1499938964844034,-0.4834904500167596,-1.4625003814697237,-3.25631282584618,0.33131206290673276,-2.359406603657945,-0.5655941592815026,3.3155973815918003,5.653581644124913,-41.86324593284649,0.8969062221882256,6,1.6100006103515625,1.895000457763686,4.515003204345703,3.8000030517578125,1.6100006103515625,1,0.023291650869947444,-1.4366168427160968,97.68000030517578,-2.0877113142642485,99.63999938964844,-3.349997138987965,99.12000274658205,0.023291650869947444
13466,2015-07-01,98.47000122070312,98.68000030517578,97.63999938964844,98.3000030517578,6726700.0,0.010363247955246235,2.525448714633011,-0.17525562372189604,46.161528801180005,49.76835628798454,0.9588761486257482,0.34301172169125493,1.8114221720243506,2.0064037655913722,15.811287780670385,1.220001220703125,-0.18652867872529555,-0.3714984893798885,-2.087973528740278,1.344976549980501,-1.2297360090600904,0.4867390303003134,2.166571508789062,41.34277618869226,-2.950014583283739,0.858237519680198,7,0.5999984741210938,0.8849983215332173,3.552501678466797,2.7900009155273438,0.37999725341796875,2,0.013912817103727937,1.2772280219365093,97.45999908447266,-1.4366168427160968,97.68000030517578,-2.0877113142642485,99.63999938964844,0.013912817103727937
13467,2015-07-02,98.44000244140624,99.0199966430664,98.31999969482422,98.8499984741211,6091900.0,-0.00030464891769066416,-1.153831707689238,-2.411767345839573,50.49075278157022,49.93782723955478,0.7687209980050937,0.32758655296017025,1.815233668202879,2.035680584912214,15.31338321452472,0.6999969482421875,0.02695739303474909,-0.36199722290039915,-2.077187625979022,1.3531931801782235,-1.2195924244397105,0.4955979786389122,2.063107500976571,40.2827464798225,-5.880848867327309,0.857595201539308,7,0.629997253417983,0.9149971008301065,3.6100006103515767,2.819999694824233,1.349998474121108,3,0.017980461186192676,2.525448714633011,98.47000122070312,1.2772280219365093,97.45999908447266,-1.4366168427160968,97.68000030517578,0.017980461186192676
13468,2015-07-06,98.1999969482422,98.5,96.63999938964844,97.70999908447266,6817800.0,-0.00243808906147569,2.4128327348830045,-1.1951283053275952,54.15204365265284,50.330273317385775,0.836454086619753,0.5658896395800639,2.024755970119699,2.264459898486649,14.65595102594605,1.8600006103515625,0.19560984781112722,-0.5825027465820227,-2.3166051503998943,1.151599657235849,-1.4495539484909585,0.2845484553269131,2.174988718515607,57.564505004153055,7.418095816028966,0.8670512019089383,7,0.3000030517577983,0.9300041198730327,3.850006103515611,3.060005187988267,0.8100051879882812,0,0.01853360235625523,-1.153831707689238,98.44000244140624,2.525448714633011,98.47000122070312,1.2772280219365093,97.45999908447266,0.01853360235625523
13469,2015-07-07,98.91999816894531,98.9800033569336,97.5199966430664,98.62999725341795,7122600.0,0.007331988218722607,6.121787834242013,0.5918411833398328,53.3333212231745,50.890522184020774,-0.0748343581633577,-0.08274567127892851,1.2620219382656188,1.536826304804734,13.693617985740882,1.4600067138671875,0.09372113846114871,0.08949851989746094,-1.6013497015053701,1.780346741300292,-0.7559255908039546,0.9349226305988765,1.2308883211859296,95.79837859150956,43.55277683920505,0.8454241107014153,7,-0.5349998474121094,-0.18000030517578125,2.9425048828125,2.3400039672851562,-0.20999908447265625,1,0.008896127164393253,2.4128327348830045,98.1999969482422,-1.153831707689238,98.44000244140624,2.525448714633011,98.47000122070312,0.008896127164393253
13470,2015-07-08,97.7699966430664,98.58999633789062,97.69000244140624,98.41999816894531,6845500.0,-0.011625571645430322,-1.2222347810524499,-2.241377495987894,44.771201090389255,50.245393565162296,0.849386374333406,1.0884048995114028,2.371165437342597,2.7034069552598368,12.591917581305362,1.2299957275390767,0.013950424639119774,-1.0385028839111357,-2.7742000549143597,0.6971942870920884,-1.9063514694127406,-0.17065429840953072,2.170236621035869,47.47893098595613,-3.429461524717887,0.8678485855016097,7,0.6150016784667969,0.970001220703125,4.065006256103516,3.4900054931640625,0.7100067138671875,2,0.02812723835963249,6.121787834242013,98.91999816894531,2.4128327348830045,98.1999969482422,-1.153831707689238,98.44000244140624,0.02812723835963249
13471,2015-07-09,98.4000015258789,99.54000091552734,98.4000015258789,99.0500030517578,7316400.0,0.0064437445478544575,-2.5076821953824666,0.9999999999999781,38.01956594529399,48.556459704916215,0.08223570833793303,0.4433256942894701,1.7016228960274873,2.0749717188648162,12.097300219476043,1.7700042724609375,-0.09891996689829341,-0.384498214721674,-2.1292829896786856,1.3602865602353376,-1.2568906022001727,0.4878941727568247,1.3422177057561413,60.689696902730525,14.679606809609844,0.8723923874785053,7,-0.015003204345703125,0.339996337890625,3.280000686645508,2.8600006103515625,0.40999603271485796,3,0.006808924375566239,-1.2222347810524499,97.7699966430664,6.121787834242013,98.91999816894531,2.4128327348830045,98.1999969482422,0.006808924375566239
13472,2015-07-10,99.52999877929688,99.88999938964844,99.08999633789062,99.77999877929688,6969300.0,0.011483711746902658,2.40425946367119,0.38461448173058577,48.127117352417486,47.19893436564409,-1.099066063836517,-0.6997057273456448,0.5556866932429614,0.9400378690478703,11.699780889246822,1.4899978637695312,-0.14624610714957953,0.7309989929199219,-1.0344224612683917,2.4964204471082354,-0.15171173417422779,1.6137097200140715,-2.8899993896484375,88.92305814302884,45.32381883565967,0.8827107270941557,7,-1.2649993896484375,-0.7900009155273438,1.8550033569335938,1.7300033569335938,0.34000396728517046,4,-0.006832114071292694,-2.5076821953824666,98.4000015258789,-1.2222347810524499,97.7699966430664,6.121787834242013,98.91999816894531,-0.006832114071292694
13473,2015-07-13,100.2699966430664,100.4800033569336,99.87000274658205,100.0500030517578,6986300.0,0.007434922865923399,-1.1034714092159286,-0.8799743652344318,50.965666904880614,47.60576697374473,-1.9448194242543195,-1.3581183797713265,-0.15361670185730247,0.20702062804278398,10.681710387205943,0.9500045776367188,-0.17220806331512506,1.3749969482421847,-0.49342745144296885,3.243421347927338,0.4407847483996079,2.3092091480847614,-3.564997253417971,92.90519467799389,51.67693718676645,0.9342121998425782,7,-1.7099952697753906,-1.529998779296875,0.8825054168701172,0.9900054931640625,-0.8999938964843608,0,-0.004787032448477224,2.40425946367119,99.52999877929688,-2.5076821953824666,98.4000015258789,-1.2222347810524499,97.7699966430664,-0.004787032448477224
13474,2015-07-14,99.77999877929688,99.87999725341795,98.5500030517578,99.26000213623048,9890600.0,-0.004886784483635553,2.694461222197643,2.363689960117695,50.0,48.44679975017321,-1.257890887257986,-0.7249304796731337,0.33203338958489326,0.6894050136190231,9.292918775555442,1.719993591308608,-0.2233417124514716,0.7704990386962862,-1.0141893036645513,2.5551873810571237,-0.12184513248412543,1.6628432098766979,-2.923999230957037,74.91023842533735,34.63915554988388,0.892344171180416,7,-1.2199974060058594,-1.0400009155273438,0.8649997711181641,1.4800033569335938,-0.4700012207031108,1,-0.00771694380122756,-1.1034714092159286,100.2699966430664,2.40425946367119,99.52999877929688,-2.5076821953824666,98.4000015258789,-0.00771694380122756
13475,2015-07-15,100.41999816894531,100.94000244140624,99.62999725341795,99.76000213623048,7990300.0,0.006414105005794202,-1.8478194166866195,1.2692313335387488,55.62433469176943,49.49822262690537,-1.6023646219098708,-1.2676817485921106,-0.3120589472086124,0.052461880072399936,8.117084070581438,1.3100051879882812,-0.37522703157014803,1.3074985504150334,-0.5554228382166286,3.1704199390466954,0.37603785609920237,2.2389592447308644,-3.419038468261718,79.52739822721814,36.280970994002644,0.9314606943158313,7,-1.6299972534179688,-1.6299972534179688,0.10500144958496094,0.8000030517578125,-1.6299972534179688,2,-0.017028471575908366,2.694461222197643,99.77999877929688,-1.1034714092159286,100.2699966430664,2.40425946367119,99.52999877929688,-0.017028471575908366
13476,2015-07-16,101.11000061035156,101.36000061035156,100.77999877929688,100.9499969482422,5775000.0,0.006871165644171784,-1.32000732421875,0.24243124833826846,59.783661402112344,50.530768029187826,-2.0992608846568714,-1.8659044855813534,-0.9708186510665371,-0.6291635458463105,7.40522993140517,0.94000244140625,-0.22219642577533705,1.8785011291503935,-0.17577548584874592,3.932777744149533,0.8513628216508238,2.905639436649963,-3.872698345224606,91.1031951171833,40.97803425749614,1.0271383074995697,7,-2.1100006103515625,-2.1100006103515625,-0.6649990081787109,0.030002593994140625,-5.550003051757798,3,-0.026011247527860326,-1.8478194166866195,100.41999816894531,2.694461222197643,99.77999877929688,-1.1034714092159286,100.2699966430664,-0.026011247527860326
13477,2015-07-17,100.08000183105469,100.91000366210938,99.95999908447266,100.88999938964844,8054200.0,-0.010186912996531294,1.235288837827164,-5.062368872783208,52.05993499303497,50.2983115114525,-0.907608349887326,-0.9043231784349643,0.0897369205332268,0.39500503766484485,7.81309517810725,1.1500015258789062,-0.0023227942000687563,0.8625022888183622,-1.1630071558878257,2.88801173352455,-0.15025243353473172,1.8752570111714562,-2.512883698309764,54.448402441408604,1.9713214932286505,1.0127547223530962,7,-0.6400032043457031,-1.0800018310546875,0.345001220703125,1.0600013732910156,-7.260002136230469,4,-0.012689890579786534,-1.32000732421875,101.11000061035156,-1.8478194166866195,100.41999816894531,2.694461222197643,99.77999877929688,-0.012689890579786534
13478,2015-07-20,100.37000274658205,100.6500015258789,100.0999984741211,100.5,5016200.0,0.0028976909494558,1.558151913557247,0.160490920051222,64.92785530415944,51.58659307600639,-0.9581866191508226,-1.216529042149503,-0.18150411027939128,0.09265779827104836,8.243001969551123,0.5699996948242188,0.12567013415655026,1.1270030975341996,-0.9448748367828159,3.198881031851215,0.09106413037569894,2.1629420646927002,-2.4994540156285865,64.76872868654905,5.6856431775744625,1.0359389671585075,7,-0.8450012207031392,-1.3700027465820455,-0.20000076293946734,0.7700004577636577,-9.639999389648452,0,-0.0049815680613501945,1.235288837827164,100.08000183105469,-1.32000732421875,101.11000061035156,-1.8478194166866195,100.41999816894531,-0.0049815680613501945
13479,2015-07-21,100.33999633789062,100.80999755859376,100.06999969482422,100.5999984741211,5891600.0,-0.00029895793434597806,1.1764633284340182,2.000058688890412,66.32648736178234,53.98162488393895,-0.7884887832776144,-1.2298900494781577,-0.19105026426340999,0.08463022516011165,8.475901776662385,0.7399978637695455,0.21409872569756772,1.0844966888427763,-1.0117704031337524,3.180763780819305,0.03636314285451192,2.1326302348310406,-2.1902914565853138,41.04032987144764,-23.776715373586683,1.048133545988261,7,-0.4599952697753906,-1.339996337890625,-0.20249366760253906,0.8000068664550781,-5.2299957275390625,1,-0.009667068235105103,1.558151913557247,100.37000274658205,1.235288837827164,100.08000183105469,-1.32000732421875,101.11000061035156,-0.009667068235105103
13480,2015-07-22,100.18000030517578,100.70999908447266,99.7300033569336,100.41000366210938,6721900.0,-0.0015945389531016874,1.3614519850352518,0.8846210276123125,60.72771132777163,56.50475214865869,-0.28014269679873394,-1.094506305871505,-0.059096686274273225,0.20990626620027797,9.062781938841797,0.9799957275390625,0.2908839530272189,0.9045005798339787,-1.2202754078041096,3.029276567472067,-0.15788741398506545,1.9668885736530228,-1.7734717655467733,27.607221257494842,-38.51940144790399,1.0623879938190444,7,-0.22499847412109375,-1.1800003051757812,-0.4374980926513672,0.56500244140625,-3.9599990844726562,2,-0.008684395527368216,1.1764633284340182,100.33999633789062,1.558151913557247,100.37000274658205,1.235288837827164,100.08000183105469,-0.008684395527368216
13481,2015-07-23,100.1999969482422,100.5999984741211,100.0,100.5,5016100.0,0.00019960713720812429,1.399993896484375,1.304342057252733,61.05523255256724,57.94120939311977,-0.02006919566329657,-1.1025094582529107,-0.08942843888620189,0.14361676577564708,9.396177196769736,0.5999984741210938,0.3341082995899427,0.880997467041027,-1.2837233390352623,3.0457182731173162,-0.20136293599711053,1.9633578700791645,-1.5571906429553906,39.829955064172154,-28.344413779253202,1.0823604030381433,7,-0.2449951171875142,-1.1999969482422017,-0.45749473571778765,0.5450057983398295,-5.029998779296889,3,-0.014071817122341623,1.3614519850352518,100.18000030517578,1.1764633284340182,100.33999633789062,1.558151913557247,100.37000274658205,-0.014071817122341623
13482,2015-07-24,99.1500015258789,99.9499969482422,99.0500030517578,99.75,6524200.0,-0.010478996550325914,-1.2499976158005577,1.9999745689436887,55.41621973360604,58.43571526297815,1.0843902589586065,-0.05286161200459105,0.9352386550990275,1.154794853232076,10.103599946569872,1.1499938964844034,0.5466878517463698,-0.17049789428710938,-2.334679636407728,1.993683847833509,-1.2525887653474115,0.9115929767731927,-0.28981967618690874,5.681749217551846,-61.19775059916045,1.0820908710603065,7,0.8050003051757812,-0.15000152587890625,0.4250011444091797,1.595001220703125,-5.1699981689453125,4,-0.03620780546683222,1.399993896484375,100.1999969482422,1.3614519850352518,100.18000030517578,1.1764633284340182,100.33999633789062,-0.03620780546683222
13483,2015-07-27,98.27999877929688,98.98999786376952,97.91999816894531,98.97000122070312,8734000.0,-0.008774611529934861,1.931523170502364,1.1500069936294393,46.41255873865215,58.03711067838395,1.8354425739047997,0.7484000526778516,1.7280168504593405,1.9915444099085988,11.20143400521131,1.2300033569335938,0.771460326943739,-0.9725006103515597,-3.1794548669805636,1.2344536462774442,-2.0759777386660687,0.1309765179629494,3.0800018310546875,12.456771155074675,-48.667648215673935,1.1034771283145044,7,1.3600006103515625,0.720001220703125,1.482503890991211,2.4650039672851562,-6.19000244140625,0,-0.05555554693009246,-1.2499976158005577,99.1500015258789,1.399993896484375,100.1999969482422,1.3614519850352518,100.18000030517578,-0.05555554693009246
13484,2015-07-28,99.0199966430664,99.2300033569336,98.41999816894531,98.88999938964844,7757500.0,0.007529485886861975,1.945416210067831,-0.18840114993365767,57.344305563275555,58.22821855299574,1.091035138178583,0.12009600382782537,0.9026492100716155,1.2083674733357128,11.17861445613432,0.9500045776367188,0.8384952306131055,-0.29950256347656534,-2.383380442956067,1.7843753160029365,-1.3414415032163163,0.7424363762631856,2.271203918457033,39.42645566885704,-22.45640385079993,1.0419389397397494,7,0.6200027465820312,-0.01999664306640625,0.7425060272216797,1.725006103515625,-5.6699981689453125,1,-0.08372039554813793,1.931523170502364,98.27999877929688,-1.2499976158005577,99.1500015258789,1.399993896484375,100.1999969482422,-0.08372039554813793
13485,2015-07-29,99.7300033569336,100.0500030517578,99.0500030517578,99.26000213623048,7853500.0,0.007170336678827827,-1.2471925523341816,3.6154703914547883,57.74157391190039,58.00131994297219,0.30492593940212487,-0.43334589073595,0.07765660555494946,0.4973527436687277,10.720775327006773,1.030006408691392,0.8363940123181379,0.29700393676758097,-1.5992652708821282,2.19327314441729,-0.6511306670572736,1.2451385405924356,1.4937731567382855,67.53749932388769,5.276360060863034,0.9481346038248578,7,-0.31500244140625,-0.7300033569335938,0.10499763488769531,1.0149993896484375,-7.090003967285156,2,-0.04632510369068221,1.945416210067831,99.0199966430664,1.931523170502364,98.27999877929688,-1.2499976158005577,99.1500015258789,-0.04632510369068221
13486,2015-07-30,99.83999633789062,100.0,99.37999725341795,99.8000030517578,5517400.0,0.0011029076231288126,2.4444538634341484,0.08509187715086718,52.0475421632833,57.99994296188867,-0.004651485406554912,-0.45897148163928136,-0.1658234048857139,0.3781991366295756,10.4329615716023,0.6200027465820455,0.885240237940522,0.3384971618652344,-1.5096690382394513,2.18666336196992,-0.5855859381871085,1.2625802619175772,1.3177046088867286,90.14055246719069,29.960980125987,0.9240831000523456,7,-0.47499847412109375,-0.839996337890625,-0.0049953460693359375,0.9050064086914062,-8.52999877929686,3,-0.03625796524407188,-1.2471925523341816,99.7300033569336,1.945416210067831,99.0199966430664,1.931523170502364,98.27999877929688,-0.03625796524407188
13487,2015-07-31,100.20999908447266,100.9800033569336,99.95999908447266,100.33999633789062,6216800.0,0.003705957132949189,-2.238122918558886,-3.2504769172060177,49.58335011094417,56.294997940420316,-0.39590895436091955,-0.7268368147633169,-0.6561602588161435,0.019137267422166815,10.14528916515557,1.1400070190429688,0.8269245601973125,0.6200000762939482,-1.1831091878199658,2.423109340407862,-0.2815545557630088,1.5215547083509051,0.8829478067480636,74.83650434700223,18.020038982845165,0.9015546320569549,7,-0.7599983215332031,-1.2099990844726562,-0.3749980926513672,0.535003662109375,-6.2699966430664205,4,-0.050294391393805316,2.4444538634341484,99.83999633789062,-1.2471925523341816,99.7300033569336,1.945416210067831,99.0199966430664,-0.050294391393805316
13488,2015-08-03,100.0199966430664,100.20999908447266,99.2300033569336,100.0,6172500.0,-0.0018960427416637726,3.8999599458315055,-0.15382358119607958,51.73911457026061,54.67417874136234,-0.29142222647010385,-0.4147583574989966,-0.553140041610007,0.23840704055909612,9.011425824915195,0.9799957275390625,0.6467095038755986,0.33899765014648153,-1.3487530568133792,2.0267483571063423,-0.5048777033334488,1.182873003626412,1.0094912737088038,62.49981373586255,7.6427702038614385,0.8438753534799287,8,-0.5699958801269531,-1.0199966430664062,-0.1849956512451172,0.725006103515625,-7.799995422363281,0,-0.06038785731704499,-2.238122918558886,100.20999908447266,2.4444538634341484,99.83999633789062,-1.2471925523341816,99.7300033569336,-0.06038785731704499
13489,2015-08-04,99.8000030517578,100.5,99.6500015258789,100.41000366210938,6005300.0,-0.0021994960877042002,1.151913159368783,-30.505150705838176,45.21608390455709,52.95066458322739,-0.17442459820323108,-0.13223652089932614,-0.38998383855145846,0.4625754106490234,8.139191866321214,0.8499984741210938,0.6253065394642192,0.07500381469725426,-1.5746663861066992,1.7246740155012077,-0.7498312857047154,0.8998389150992239,1.1800003051757955,38.86009748229991,-12.344404928152422,0.8248351004019758,8,-0.35000228881834516,-0.8000030517577983,-0.2375030517577983,0.944999694824233,-7.080001831054673,1,-0.07725457392890711,3.8999599458315055,100.0199966430664,-2.238122918558886,100.20999908447266,2.4444538634341484,99.83999633789062,-0.07725457392890711
13490,2015-08-05,100.5199966430664,101.0,100.3499984741211,100.56999969482422,4571300.0,0.007214364421764596,-2.333346375053797,0.08197213397703489,45.46847037948995,51.21880211955214,-0.9399652269776055,-0.6699945304377195,-1.1425342346649074,-0.2391146150273613,7.0858834916218,1.1999969482422017,0.45439918747446484,0.6574974060058594,-0.7461494717101687,2.0611442837218874,-0.04432603285215464,1.3593208448638734,-2.5999984741210938,72.88111484200228,25.619607318574438,0.7018234388580162,8,-1.05999755859375,-1.5199966430664062,-1.0499954223632812,0.225006103515625,-7.589996337890625,2,-0.07132907290481771,1.151913159368783,99.8000030517578,3.8999599458315055,100.0199966430664,-2.238122918558886,100.20999908447266,-0.07132907290481771
13491,2015-08-06,99.06999969482422,100.5999984741211,99.01000213623048,100.48999786376952,6988000.0,-0.01442496017375472,-1.0649393113698487,28.398230088495293,42.71281157556704,49.80731232421448,0.37200530128609444,0.8777745927824299,0.24739188992577965,1.19140085797072,7.072227991680327,1.5899963378906108,0.22696884537923268,-0.8259994506835966,-2.1095207370133835,0.4575218356461903,-1.4677600938484971,-0.18423880751869604,-1.0884014892578193,3.0149559296554473,-41.547232046436385,0.6417606431648941,8,0.3899993896484375,-0.06999969482421875,0.1424999237060547,1.6750030517578125,-5.75,3,-0.06490360679300278,-2.333346375053797,100.5199966430664,1.151913159368783,99.8000030517578,3.8999599458315055,100.0199966430664,-0.06490360679300278
13492,2015-08-07,98.8499984741211,99.06999969482422,98.16000366210938,99.0199966430664,6027900.0,-0.002220664392659888,5.740604690590562,0.11971717475634382,38.921228001494754,48.97494224230809,0.6090208688575416,1.1006507804410148,0.40288242716025024,1.4091250620480196,7.503228900079067,0.9099960327148438,0.0649459762493052,-1.012000656127924,-2.3701975145759633,0.3461962023201153,-1.6910990853519365,-0.33290222690391147,-0.8080322326660223,24.29562330084568,-16.97896766352481,0.6790984292240186,8,0.7300033569335938,0.15000152587890625,0.3625011444091797,1.8950042724609375,-4.4499969482421875,4,-0.07627719809728983,-1.0649393113698487,99.06999969482422,-2.333346375053797,100.5199966430664,1.151913159368783,99.8000030517578,-0.07627719809728983
13493,2015-08-10,99.79000091552734,100.05999755859376,99.4499969482422,99.56999969482422,6133500.0,0.009509382457424609,-1.6521378578301305,-1.29413876671753,46.4607674384124,47.76566022843441,-0.10534007046101124,0.1294831459805863,-0.5594774885862535,0.44722013701162666,8.134730496095088,1.2099990844726705,-0.09040963934603496,-0.04799842834472656,-1.3927363861836852,1.296739529494232,-0.7203674072642059,0.6243705505747528,-1.6888739989013715,57.394343495126854,15.425453814882474,0.6723689789194824,8,-0.20999908447265625,-0.7900009155273438,-0.5775012969970703,0.9550018310546875,-5.180000305175781,0,-0.05862309269916888,5.740604690590562,98.8499984741211,-1.0649393113698487,99.06999969482422,-2.333346375053797,100.5199966430664,-0.05862309269916888
13494,2015-08-11,99.01000213623048,99.33999633789062,98.7699966430664,99.0500030517578,6682600.0,-0.007816402165955805,-1.1922563417890522,-0.1818213344429281,43.02741131153098,46.13075327283781,0.7521930285792138,0.8947102136276897,0.1918629426373002,1.1968859216817975,8.063094625585089,1.0200042724609375,-0.14145767202083448,-0.789497375488267,-2.184382120872826,0.6053873698962917,-1.4869397481805464,-0.09205500279598766,-0.8508977579370338,29.92956233008507,-13.28360550152589,0.697442372692278,8,0.5699996948242045,0.4299964904785014,-0.19500160217286577,1.5499992370605327,-4.170005798339858,1,-0.06857893918823288,-1.6521378578301305,99.79000091552734,5.740604690590562,98.8499984741211,-1.0649393113698487,99.06999969482422,-0.06857893918823288
13495,2015-08-12,98.70999908447266,98.7300033569336,97.41000366210938,98.4000015258789,7462400.0,-0.003030027727350615,6.542723864329933,-7.749761586883248,41.407154039139584,44.94848792571073,0.9971540449416807,1.1173215392362152,0.4610649081539151,1.4531668681754013,8.996456734540123,1.599998474121108,-0.031034001302828074,-1.004000473022458,-2.4475253369150067,0.43952439087009054,-1.7257629049687324,-0.2822380410761838,2.2900009155273438,40.75227387418414,-2.769512303813876,0.7217624319462753,8,0.49500274658203125,0.6750030517578125,-0.14750099182128906,1.8500022888183594,-5.319999694824219,2,-0.06068278714746511,-1.1922563417890522,99.01000213623048,-1.6521378578301305,99.79000091552734,5.740604690590562,98.8499984741211,-0.06068278714746511
13496,2015-08-13,98.4800033569336,98.9800033569336,98.1500015258789,98.73999786376952,5048000.0,-0.0023300144835605163,1.2432315400952636,-0.8386985627091489,45.732490762104526,44.52061466472854,1.1331053134256592,1.2017988339350865,0.6534059822868699,1.628398225570976,9.920511640969753,0.8300018310546875,-0.09339964180941251,-1.1024963378906278,-2.488589868644283,0.2835971928630272,-1.7955431032674483,-0.4094495725138074,2.448196716308587,40.37743997236116,-7.603240895052707,0.6930467653768243,8,0.7249984741210938,0.904998779296875,0.08249473571777344,2.079998016357422,-5.350006103515639,3,-0.056356649701180817,6.542723864329933,98.70999908447266,-1.1922563417890522,99.01000213623048,-1.6521378578301305,99.79000091552734,-0.056356649701180817
13497,2015-08-14,98.80999755859376,98.83000183105469,97.87000274658205,98.33000183105469,5177300.0,0.0033508752072655135,2.69227383432607,-1.846176418804076,53.62517142696123,44.73017653769528,0.6522249040500157,0.8134886766293192,0.31653971715793716,1.2612891351653417,10.679512166090577,0.959999084472642,-0.21016182858207344,-0.7090019226074133,-2.1153460590727775,0.6973422138579508,-1.4121739908400883,-0.005829854374738375,2.0478385864257547,52.830080036851754,0.3411631490887004,0.7031720682326807,8,0.3950042724609233,0.5750045776367045,-0.24749946594239702,1.7500038146972514,-5.569999694824247,4,-0.055561157771651715,1.2432315400952636,98.4800033569336,6.542723864329933,98.70999908447266,-1.1922563417890522,99.01000213623048,-0.055561157771651715
13498,2015-08-17,99.87000274658205,99.87999725341795,98.05999755859376,98.44000244140624,6901800.0,0.010727711913561144,1.510362898770353,2.979193820135394,55.57016552708894,45.880630051309936,-0.48197976070242987,-0.30134605286275473,-0.7175293726821934,0.19582296399268273,11.19822685379885,1.8199996948241903,-0.2516528799731361,0.3760032653808736,-0.9836456775397124,1.7356522083014596,-0.3038212060794194,1.0558277368411666,0.9188767487792688,99.59536304583632,43.57646933071381,0.6798244714602951,8,-0.665000915527358,-0.4850006103515767,-1.367504119873061,0.6899986267089702,-6.880004882812528,0,-0.05477121327995904,2.69227383432607,98.80999755859376,1.2432315400952636,98.4800033569336,6.542723864329933,98.70999908447266,-0.05477121327995904
13499,2015-08-18,99.37000274658205,99.68000030517578,99.0199966430664,99.23999786376952,7618800.0,-0.0050065083233123975,-1.315772566655959,0.09091248606170411,47.574114289004704,46.11459048570046,-0.05519404131781869,0.12886546845713553,-0.17655877031107536,0.6905924452371295,11.863423244567525,0.8500061035156392,-0.315331633387558,-0.07549705505370241,-1.3759977730557438,1.225003662948339,-0.7257474140547231,0.5747533039473183,1.3512992321142292,79.35239554343464,23.766456832085936,0.6502503590010196,8,-0.3650016784668111,0.01499938964842329,-0.720003128051772,1.1899986267089702,-6.889999389648452,1,-0.04790180139543376,1.510362898770353,99.87000274658205,2.69227383432607,98.80999755859376,1.2432315400952636,98.4800033569336,-0.04790180139543376
13500,2015-08-19,99.30999755859376,99.98999786376952,98.77999877929688,99.18000030517578,7642400.0,-0.0006038561570870238,-1.6021477148740024,0.9999413145538814,46.404347826087076,46.52476118020269,-0.20660389183258587,0.12685421313706513,-0.08349500068595717,0.7417717049529386,12.245187787440399,1.209999084472642,-0.39243596656886837,-0.09200210571287926,-1.3464434523272217,1.1624392409014632,-0.7192227790200576,0.5352185675942991,1.3450784537707676,67.92444002994276,16.0191783485255,0.6272206733071735,8,-0.5749969482422017,0.07500457763670454,-0.6599979400634908,1.2500038146972514,-8.309997558593764,2,-0.045010586351749704,-1.315772566655959,99.37000274658205,1.510362898770353,99.87000274658205,2.69227383432607,98.80999755859376,-0.045010586351749704
13501,2015-08-20,98.79000091552734,100.12000274658205,98.79000091552734,98.9499969482422,10620400.0,-0.005236095618264547,-15.625435124696187,-1.2307647162391906,40.558509019337365,46.70668129329631,0.3011692272956168,0.5647567077805462,0.44260006582577205,1.2305087049126229,12.61247771030386,1.3300018310547017,-0.41897733540326954,-0.5414989471435518,-1.7652161530526058,0.6822182587655021,-1.1533575500980788,0.07035965581097514,1.8001736498320895,40.888807508679925,-7.780550614937567,0.6118586029545249,8,-0.024997711181640625,0.595001220703125,0.0,1.7700004577636719,-7.419998168945298,3,-0.0546614179151218,-1.6021477148740024,99.30999755859376,-1.315772566655959,99.37000274658205,1.510362898770353,99.87000274658205,-0.0546614179151218
13502,2015-08-21,95.55999755859376,98.5199966430664,95.51000213623048,97.22000122070312,16141500.0,-0.0326956506427758,-2.420458978871752,10.375280148775872,28.882559953298966,44.75354712828371,3.3697755331878767,3.701809557307186,3.629688990002947,4.425321617099101,12.956337110220764,3.279998779296861,-0.5945410228851244,-3.5920021057128793,-5.677537735981787,-1.5064664754439718,-4.634769920847333,-2.5492342905784255,4.966573588700669,1.0844992569202405,-43.94198618439349,1.0427678151344542,8,2.2550048828125,2.69500350952147,3.440002441406236,5.000003814697251,-2.5199966430664205,4,-0.025429053654860367,-15.625435124696187,98.79000091552734,-1.6021477148740024,99.30999755859376,-1.315772566655959,99.37000274658205,-0.025429053654860367
13503,2015-08-24,92.81999969482422,95.20999908447266,81.79000091552734,91.08000183105469,25636300.0,-0.028673063350482808,3.116565974989147,-1.0481891717988876,23.318018153067555,42.563614555121106,5.606709728566685,6.336669061267969,6.322740333910332,7.136991138786328,13.67480616636309,13.76999664306642,-0.7246698423074065,-6.059000015258789,-9.568481553794143,-2.549518476723435,-7.813740784526459,-4.304259245991119,7.50590869202766,60.17456452519193,13.774542225376884,1.7547407692676744,8,-1.8649978637695312,-1.4249992370605469,6.399999618530273,7.740001678466797,0.529998779296875,0,0.004524867165763613,-2.420458978871752,95.55999755859376,-15.625435124696187,98.79000091552734,-1.6021477148740024,99.30999755859376,0.004524867165763613
13504,2015-08-25,90.7300033569336,95.6999969482422,90.4000015258789,95.69000244140624,15671100.0,-0.02251665960743554,1.1285173048256738,-2.8505776861859475,16.124583551127586,39.754440056453106,7.150638017000517,8.193859358928847,8.36826090817226,9.178394444160176,14.55506513213668,5.2999954223632955,-0.8813914370055898,-7.734496688842768,-12.791086972789557,-2.677906404895978,-10.26279183081617,-5.206201546869366,8.483750581638816,48.77251253876086,5.485793394991532,2.5282951419733974,8,0.22499847412109375,0.6649971008300781,8.53249740600586,9.829998016357422,2.4399948120117188,1,0.024909009403924154,3.116565974989147,92.81999969482422,-2.420458978871752,95.55999755859376,-15.625435124696187,98.79000091552734,0.024909009403924154
13505,2015-08-26,95.11000061035156,95.22000122070312,91.45999908447266,92.91000366210938,14738300.0,0.04827506989266794,2.107442133205546,-0.44354785369402866,38.607595770206835,38.962785057353365,2.465558069507722,3.6364385826655052,3.9657197680871548,4.782444465683852,16.174373644315605,4.489997863769531,-1.0905053719318971,-3.123499298095709,-8.355731321286584,2.108732725095166,-5.739615309691146,-0.5073832865002714,3.05832814683815,72.66774885017996,23.283654787402227,2.616116011595439,8,-4.154998779296875,-3.7150001525878906,4.329999923706055,5.450000762939453,-1.1800003051757812,2,-0.027652163143101927,1.1285173048256738,90.7300033569336,3.116565974989147,92.81999969482422,-2.420458978871752,95.55999755859376,-0.027652163143101927
13506,2015-08-27,96.22000122070312,96.4000015258789,94.3499984741211,96.0999984741211,11131200.0,0.011670703430010754,7.541619645553524,0.05454677865708598,42.80241451380871,37.76025651144752,1.1189302270036166,2.3624560487429562,2.833680649682833,3.6477747374954674,17.66137744592291,2.0500030517578125,-1.1983274971807703,-1.8324989318847713,-7.0811644202522785,3.416166556482736,-4.456831676068518,0.7918338122989752,0.9656278659868462,86.252265333354,32.30275727850933,2.624332744183751,8,-5.2649993896484375,-4.825000762939453,3.2574996948242188,4.340000152587891,-1.459999084472642,3,-0.054250687533559994,2.107442133205546,95.11000061035156,1.1285173048256738,90.7300033569336,3.116565974989147,92.81999969482422,-0.054250687533559994
13507,2015-08-28,95.16999816894531,96.29000091552734,94.37999725341795,95.93000030517578,9200300.0,-0.010912523783380368,1.5810801754756953,-6.333206179668129,37.431981945147236,35.74490278012067,1.7861306978709024,3.1784771268446264,3.796441957046582,4.665794397376658,20.008861237214344,1.9100036621093892,-1.3069117079169246,-2.630501937866214,-7.926761994187984,2.6657581184555568,-5.278631966027092,0.01762809029466439,-13.379997253417969,91.58108620432155,36.494804667517144,2.6481300281608853,8,-4.214996337890625,-3.7749977111816406,4.307502746582031,5.390003204345703,-1.75,4,-0.03992850158111316,7.541619645553524,96.22000122070312,2.107442133205546,95.11000061035156,1.1285173048256738,90.7300033569336,-0.03992850158111316
13508,2015-08-31,93.9800033569336,95.16999816894531,93.58000183105469,94.87999725341795,9083500.0,-0.012503886045045931,1.1486499025702885,1.184199166792131,36.615219327914645,34.52724778444399,2.2940046059460997,4.103139754451462,4.89968740574912,5.7978798192530405,22.02418269544814,1.589996337890625,-1.499171844666762,-3.5184970855712834,-8.968465021188308,1.9314708500457414,-6.243481053379796,-0.793513117762771,-11.900002441406244,59.66669718424479,1.340499184441498,2.724983967808514,8,-3.0250015258789062,-2.585002899169922,5.49749755859375,6.579998016357422,1.0,0,-0.010002153733024932,1.5810801754756953,95.16999816894531,7.541619645553524,96.22000122070312,2.107442133205546,95.11000061035156,-0.010002153733024932
13509,2015-09-01,92.08999633789062,92.88999938964844,91.45999908447266,92.29000091552734,14593500.0,-0.0201107358111573,1.0428553522869086,0.22222881557085564,33.75857792259572,33.122162239611626,3.4003242382173084,5.676977928336839,6.671779846726949,7.606743291632824,24.48750332742235,2.5200042724609375,-1.868260813106204,-5.023003768920901,-10.864200601659789,0.8181930638179864,-7.943602185290345,-2.1024053525514574,-9.725795422363277,12.752974535750027,-45.82179467937094,2.9205984163694447,9,-1.1349945068359375,-0.6949958801269531,7.230003356933594,8.47000503540039,2.9900054931640625,1,0.01368229108846264,1.1486499025702885,93.9800033569336,1.5810801754756953,95.16999816894531,7.541619645553524,96.22000122070312,0.01368229108846264
13510,2015-09-02,93.3499984741211,93.47000122070312,92.5,93.16999816894531,11517400.0,0.01368229108846264,3.618989664129625,-0.8999809269502194,38.019607647495675,32.84006208718477,1.3477150728497236,4.060457499477238,5.3160670010096,6.296210981241785,27.355071625249938,1.3800048828125,-2.3522526731164817,-3.404501724243161,-9.245376195303308,2.4363727468169856,-6.324938959773235,-0.4840644887130878,-10.707281558593749,38.2590780483586,-21.68322405933388,2.920437235530072,9,-3.1949996948242188,-1.9549980163574219,5.970001220703125,7.210002899169922,2.0200042724609517,2,-0.0019282304029782926,1.0428553522869086,92.08999633789062,1.1486499025702885,93.9800033569336,1.5810801754756953,95.16999816894531,-0.0019282304029782926
13511,2015-09-03,92.63999938964844,94.08999633789062,92.26000213623048,93.66000366210938,9027200.0,-0.007605774998159065,-1.0561746703928023,-5.6666807951511045,35.842139170745696,33.61334866690107,1.2221124817705942,4.494471729912831,5.934638743219665,6.951517405996441,29.349625574430284,1.829994201660142,-2.7925975748957086,-3.7930007934570256,-9.802650105886599,2.2166485189725478,-6.797825449671819,-0.7881761372422318,-9.724336794121086,24.43063887862159,-34.907197769951765,3.0048246562147876,9,-3.5449981689453125,-1.2449989318847656,6.567501068115234,7.920001983642578,3.3499984741210795,3,0.013924880440699727,3.618989664129625,93.3499984741211,1.0428553522869086,92.08999633789062,1.1486499025702885,93.9800033569336,0.013924880440699727
13512,2015-09-04,91.30999755859376,91.87999725341795,90.56999969482422,91.58000183105469,10996800.0,-0.014356669255367938,2.0115055423039805,0.2647089622570806,30.598360891027298,34.42227563778549,2.1074764502099725,5.51330243135159,7.162643394708724,8.217260029750392,31.05021734839698,2.0699996948242188,-3.3057248494798017,-4.746002578735343,-11.055746881486954,1.5637417240162677,-7.900874730111141,-1.5911304273595448,-8.126848196666415,16.08691541818249,-36.582321869466014,3.154872151375803,9,2.090003967285142,0.08500289916990766,7.872501373291001,9.250003814697251,4.1399993896484375,4,0.03778342645801569,-1.0561746703928023,92.63999938964844,3.618989664129625,93.3499984741211,1.0428553522869086,92.08999633789062,0.03778342645801569
13513,2015-09-08,93.94000244140624,93.9800033569336,92.51000213623048,93.08999633789062,11394100.0,0.028803033108447895,2.161265976472102,-3.1481209381182254,38.7763579070803,36.93913945511357,-0.387721557940381,2.55347710744131,4.442335647210072,5.550570269046929,33.21787298698676,2.6700057983398295,-3.7164309727963882,-1.823497772216811,-7.943950247220698,4.296954702787076,-4.883724009718762,1.2367284652851396,-10.494716048406886,95.73880569517465,44.52622134280746,3.060226237501946,9,-0.4550018310546733,-2.545001983642564,5.284997940063491,6.61999893188478,0.5899963378906392,1,-0.0055354934952792645,2.0115055423039805,91.30999755859376,-1.0561746703928023,92.63999938964844,3.618989664129625,93.3499984741211,-0.0055354934952792645
13514,2015-09-09,92.22000122070312,95.16000366210938,92.02999877929688,94.98999786376952,7384500.0,-0.01830957181181614,1.0128595434641285,-3.2587961799447474,36.28627724593378,36.68121517463879,1.74988151622739,3.940750713258609,6.113371885157363,7.226865543156933,34.90336297430016,3.1300048828125,-3.7729774466213684,-3.2039989471435604,-9.319485976453905,2.911488082166784,-6.2617424617987325,-0.14625543248838824,-8.517820537253215,35.947714591079766,-12.607680959518028,3.0577435146551744,9,1.2649993896484375,-0.8250007629394531,7.004999160766602,8.34000015258789,4.930000305175781,2,0.029928454778754165,2.161265976472102,93.94000244140624,2.0115055423039805,91.30999755859376,-1.0561746703928023,92.63999938964844,0.029928454778754165
13515,2015-09-10,92.72000122070312,93.4800033569336,91.62000274658205,92.11000061035156,8359500.0,0.00542181732142244,-1.3396287979117723,-0.2202170937204785,38.250101680917716,36.1754026376509,0.9780610516022392,3.1294336893223402,5.576299776207819,6.6755641009297335,35.99071094373178,1.8600006103515483,-3.458408774964468,-2.404499053955078,-8.428415079311435,3.6194169714012787,-5.4164570666332565,0.6074589587231003,-8.76606413261166,46.84095136306745,-2.5733338192510615,3.011958012678176,9,0.7099990844726562,-1.3250007629394531,6.504999160766602,7.25,5.519996643066392,3,0.025452982951693626,1.0128595434641285,92.22000122070312,2.161265976472102,93.94000244140624,2.0115055423039805,91.30999755859376,0.025452982951693626
13516,2015-09-11,92.93000030517578,93.0,91.8000030517578,92.44000244140624,7381300.0,0.0022648736163495276,2.8095307296397665,0.8032743827701161,44.234991987632384,36.93129264237147,0.2819467295359743,2.6164711649124968,5.298344074738608,6.413526779556335,37.330170690689215,1.1999969482422017,-2.7779726688400075,-1.9169998168945312,-7.7997530716887695,3.965753437899707,-4.85837644429165,1.0243768105025879,-8.729341940535605,51.41609086119002,-3.941741777359333,2.9413766273971174,9,-0.060001373291015625,-1.7350006103515625,6.299999237060547,6.595001220703125,5.0100021362304545,4,0.026256348147998043,-1.3396287979117723,92.72000122070312,1.0128595434641285,92.22000122070312,2.161265976472102,93.94000244140624,0.026256348147998043
13517,2015-09-14,93.31999969482422,93.91000366210938,92.51000213623048,92.9000015258789,7948700.0,0.0041967006173218024,-1.3333418104599581,0.8571428571428323,51.22189598222643,38.554256715072775,-0.44485321159973523,1.8910410915760565,4.844485875125201,5.971152992494439,38.4354657088382,1.400001525878892,-2.759182385171414,-1.2525005340576172,-6.862671947434208,4.357670879318974,-4.057586240745906,1.5525851726306712,-8.877554479166292,48.0225002424593,-6.448202093515192,2.8050857066882933,9,-0.4549980163574219,-2.3649978637695312,5.909999847412109,5.849998474121094,4.269996643066406,0,0.028611210648057828,2.8095307296397665,92.93000030517578,-1.3396287979117723,92.72000122070312,1.0128595434641285,92.22000122070312,0.028611210648057828
13518,2015-09-15,94.4000015258789,94.75,93.19000244140624,93.79000091552734,7030700.0,0.011573101527931007,1.3816801006383295,1.4523887375113533,59.43443667253485,41.40712990951046,-1.6304748649129976,0.40077686557252434,3.7195955975671637,4.844046211789561,40.26283840319647,1.5599975585937642,-2.896184564218771,0.10100135803222088,-4.92465466775441,5.126657383818852,-2.411826654861102,2.6138293709255436,-9.720605196223588,78.53101865321815,22.37540157145481,2.5128280128933174,9,-1.5349998474121094,-3.4449996948242188,4.8899993896484375,4.769996643066406,3.2299957275390483,1,0.011122832684228756,-1.3333418104599581,93.31999969482422,2.8095307296397665,92.93000030517578,-1.3396287979117723,92.72000122070312,0.011122832684228756
13519,2015-09-16,94.61000061035156,94.81999969482422,93.81999969482422,94.48999786376952,5630400.0,0.0022245665368456624,2.703697424377287,0.19672561722993048,48.363875848694455,42.556493042976996,-1.615283726842037,-0.19406376519819446,3.4430114292295,4.577785417282968,42.176884272931005,1.0,-2.8419554352236958,0.5490005493164034,-3.8810537673304992,4.979054865963306,-1.666026609007048,2.7640277076398547,-9.6983921889788,93.43752235176308,37.744220885744554,2.2150271583234487,9,-1.7449989318847656,-3.654998779296875,4.680000305175781,4.55999755859375,4.9199981689453125,2,-0.0008455959257855916,1.3816801006383295,94.4000015258789,-1.3333418104599581,93.31999969482422,2.8095307296397665,92.93000030517578,-0.0008455959257855916
13520,2015-09-17,94.83999633789062,96.19000244140624,94.31999969482422,94.52999877929688,8258000.0,0.002430987486051306,-4.123325181329783,2.5832538622922745,45.20831942559171,43.59717973795988,-1.8011013892353702,-0.8180531932146664,3.184804006541043,4.300277788014313,44.1986556735547,1.870002746582017,-2.6697038944043783,1.0024963378906193,-2.704577294601819,4.709569970383058,-0.8510404783555998,2.8560331541368384,-9.700820066634776,69.24814826400869,16.700733508408092,1.8535368162462176,9,-1.4599952697753906,-3.8849945068359375,4.670003890991211,4.290004730224609,5.470001220703139,3,0.02435686711499141,2.703697424377287,94.61000061035156,1.3816801006383295,94.4000015258789,-1.3333418104599581,93.31999969482422,0.02435686711499141
13521,2015-09-18,93.38999938964844,94.72000122070312,93.25,94.08000183105469,14211100.0,-0.015288876046306688,-2.030926537675004,-2.2258318566646977,43.986491850468,45.084749844564406,-0.260972973815484,0.21781383869250703,4.568848456666302,5.691294142350131,46.55074830200606,1.589996337890625,-2.278605318472742,-0.17750053405761435,-3.0608964306539264,2.7058953625386977,-1.6191984823557704,1.2641974142405417,-8.027806625507154,23.912966859820052,-22.718054373725444,1.4416979482981576,9,0.5150032043457031,-2.43499755859375,5.905002593994141,5.6100006103515625,6.550003051757798,4,0.05193273911359153,-4.123325181329783,94.83999633789062,2.703697424377287,94.61000061035156,1.3816801006383295,94.4000015258789,0.05193273911359153
13522,2015-09-21,93.12999725341795,94.5999984741211,92.37000274658205,93.87000274658205,7053700.0,-0.0027840468779283256,1.0272716553728223,1.0724679345422792,46.935813022217026,45.991355968468476,0.3177618704730065,0.30191135165857474,4.722088287302611,5.895793479986551,47.38075478245373,2.2299957275390483,-2.065319351142506,-0.31600265502930824,-3.0466275380429835,2.414622227984367,-1.681315096536153,1.0493097864775365,-7.549248326248943,19.895145747410503,-24.05063411559859,1.365312441506841,9,0.7750053405761861,-2.174995422363267,6.165004730224624,5.8700027465820455,7.060005187988281,0,0.0516482908820417,-2.030926537675004,93.38999938964844,-4.123325181329783,94.83999633789062,2.703697424377287,94.61000061035156,0.0516482908820417
13523,2015-09-22,93.23999786376952,93.44000244140624,91.87999725341795,92.26000213623048,10618700.0,0.0011811512251227452,1.2608690844759423,-1.3243087201269288,54.756001441317686,48.043547545733354,0.10954296279929565,0.23714796987387388,4.480546387848804,5.749367189812304,45.34803371130426,1.5600051879882812,-1.7196131994209765,-0.22700195312501137,-2.94378115487703,2.489777248627007,-1.5853915540010206,1.1313876477509979,-7.445063896833332,31.554500540783582,-15.662096470642485,1.3583896008760061,9,0.6650047302246236,-2.2849960327148295,6.055004119873061,5.760002136230483,7.240005493164077,1,0.04665378135761844,1.0272716553728223,93.12999725341795,-2.030926537675004,93.38999938964844,-4.123325181329783,94.83999633789062,0.04665378135761844
13524,2015-09-23,92.98999786376952,93.6999969482422,92.55999755859376,93.20999908447266,5609300.0,-0.00268125274268316,-1.111106401616354,-0.22449202024136006,48.375448777713295,49.168586112043975,0.5366922745477609,0.701087418232845,4.609184492947861,5.9462685183051605,43.409886406442524,1.1399993896484375,-1.1047935192825804,-0.5900016784668054,-2.997893367344645,1.817890010411034,-1.7939475229057251,0.6139441659721143,-6.985162557861514,25.754043485726324,-21.662217700774296,1.2039458444389166,9,1.0050048828125,-2.0349960327148295,6.305004119873061,6.010002136230483,8.380004882812528,2,0.04989783305991735,1.2608690844759423,93.23999786376952,1.0272716553728223,93.12999725341795,-2.030926537675004,93.38999938964844,0.04989783305991735
13525,2015-09-24,92.4800033569336,92.94000244140624,91.77999877929688,92.5199966430664,7407600.0,-0.0054844017480575324,1.6363573311139383,0.18178665556941537,49.26472392874648,49.72744521661221,1.127647072527182,1.0582011650778327,4.968756454958466,6.396146900045764,41.45388382380318,1.209999084472642,-0.8724812129173927,-0.9684963226318359,-3.310940857372188,1.373948212108516,-2.139718590002005,0.20272594473833294,-6.269464738833207,23.809659739666593,-25.418856800129298,1.1712222673701758,9,1.5049972534179688,-1.5250015258789062,6.714998245239258,6.519996643066406,8.549995422363281,3,0.0762326466961003,-1.111106401616354,92.98999786376952,1.2608690844759423,93.23999786376952,1.0272716553728223,93.12999725341795,0.0762326466961003
13526,2015-09-25,91.0,93.12999725341795,90.76000213623048,92.93000030517578,10794400.0,-0.016003495925723588,1.0343356352550945,48.25810759252194,48.59475252537822,49.43554038807352,2.5759812089504805,2.242034025410163,6.255793867469919,7.820389725838979,40.13087345805414,2.3699951171874716,-0.4326621720685466,-2.1874996185302678,-4.388694492286376,0.013695255225840697,-3.288097055408329,-1.0869021816522064,-4.5878721359510735,6.249950329414971,-45.22218059473641,1.1005974368780547,9,2.4750022888183594,-0.0449981689453125,8.060001373291016,8.0,11.169998168945312,4,0.10230766547905246,1.6363573311139383,92.4800033569336,-1.111106401616354,92.98999786376952,1.2608690844759423,93.23999786376952,0.10230766547905246
13527,2015-09-28,91.37000274658205,92.06999969482422,89.9000015258789,90.6999969482422,14332800.0,0.004065964248154419,1.0966168974528427,-0.34715320849590264,35.34777264221623,46.759244384704786,2.123601902872494,1.6577416851988431,5.726351120329298,7.401481092427559,38.82396351916769,2.1699981689453125,-0.06735298735374329,-1.6274971008300696,-3.763207299968016,0.508213098307877,-2.695352200399043,-0.5596420012610963,-4.760317421503544,38.68428925077271,-6.8914594293122775,1.0678550995689748,9,1.6749992370605327,-1.2150039672851705,7.7049999237060405,7.6299972534179545,10.58999633789061,0,0.093794455917807,1.0343356352550945,91.0,1.6363573311139383,92.4800033569336,-1.111106401616354,92.98999786376952,0.093794455917807
13528,2015-09-29,93.04000091552734,93.83999633789062,91.83000183105469,92.23999786376952,11520000.0,0.01827731332762572,-1.4814821791877024,1.194024072239514,54.70183656809983,47.46346224241648,0.2686515281942832,-0.09095310990304029,3.903682141400026,5.683967501729427,36.977073817087025,2.4699935913085795,0.12179003851930759,0.08950119018554403,-1.9959516181442467,2.1749539985153348,-0.9532252139793513,1.1322275943504394,-6.236709278639864,79.69552091986608,31.54274751492092,1.042726404164896,9,0.005001068115234375,-3.9449996948242188,4.995000839233398,5.395000457763672,8.900001525878892,1,0.07684868288394053,1.0966168974528427,91.37000274658205,1.0343356352550945,91.0,1.6363573311139383,92.4800033569336,0.07684868288394053
13529,2015-09-30,93.3499984741211,94.47000122070312,92.58999633789062,94.12999725341795,10970100.0,0.0033318739847734147,1.5753373117481684,-0.9749947548112335,53.6928365009217,48.4061863618976,-0.26694548094774007,-0.3180195065666567,3.4424355743975923,5.2988742559116275,34.596713533295315,1.8800048828125,0.10029723828336046,0.3364986419677791,-1.7153575972872375,2.3883548812227957,-0.6894294776597292,1.3624267615952874,-6.356972651660811,75.49227961983243,26.051057421162724,1.025928119627507,9,-1.0399971008300781,-0.1999969482421875,-2.174997329711914,-1.7749977111816406,8.980003356933594,2,0.07637927155177304,-1.4814821791877024,93.04000091552734,1.0966168974528427,91.37000274658205,1.0343356352550945,91.0,0.07637927155177304
13530,2015-10-01,93.16999816894531,93.8499984741211,91.76000213623048,93.43000030517578,9675900.0,-0.0019282304029782926,2.7999986128354077,0.33333659376345537,51.4117534069765,49.231215423731875,-0.38973083770468975,-0.16042064971752268,3.471134764463727,5.408995379041471,32.509183405198996,2.089996337890611,-0.21292835921812525,0.16549835205077557,-1.8817170617085566,2.2127137658101077,-0.8581093548288976,1.1891060589304487,-5.991032844623689,71.5535418256124,21.438370822071633,1.0236077068796678,10,-0.9199981689453125,-0.01999664306640625,-1.9949970245361328,-1.5949974060058594,8.75,3,0.08801121325308658,1.5753373117481684,93.3499984741211,-1.4814821791877024,93.04000091552734,1.0966168974528427,91.37000274658205,0.08801121325308658
13531,2015-10-02,93.93000030517578,93.97000122070312,91.83999633789062,92.13999938964844,8368100.0,0.008157155212693556,1.2780767426205095,-6.884562340444262,53.43856226690337,49.953743117585915,-1.1902454493797308,-0.8630741950987044,2.564898652911438,4.591765573155726,30.63116532393807,2.1300048828125,-0.2812786717733218,0.8610004425048885,-1.218886573066598,2.940887458076375,-0.1789430652808477,1.9009439502906247,-6.568814269030042,88.18378661733993,36.2422664406913,1.0399435077857413,10,-1.7449989318847656,-0.779998779296875,-2.7549991607666016,-2.354999542236328,6.909996032714844,4,0.07558818749125318,2.7999986128354077,93.16999816894531,1.5753373117481684,93.3499984741211,-1.4814821791877024,93.04000091552734,0.07558818749125318
13532,2015-10-05,94.76000213623048,94.81999969482422,94.08000183105469,94.19000244140624,9419200.0,0.0088363869728314,1.1449374716659848,0.3184354208312359,52.088171776534814,49.65731759927671,-1.972103360561448,-1.4981699463139222,1.6291421821199634,3.707504104862707,28.20455895827055,0.8899993896484375,-0.30266587565513703,1.5185020446777457,-0.5189597660061196,3.555963855361611,0.49977113933580597,2.5372329500196855,-7.220239802497119,98.03929390645303,47.417976695780844,1.0187309053419353,10,-2.4000015258789205,-1.665000915527358,-3.5850009918213033,-3.18500137329103,6.689994812011719,0,0.07819750808006476,1.2780767426205095,93.93000030517578,2.7999986128354077,93.16999816894531,1.5753373117481684,93.3499984741211,0.07819750808006476
13533,2015-10-06,93.41999816894531,94.66000366210938,92.58000183105469,94.5199966430664,8365200.0,-0.014141029306423358,2.014468075696176,-1.9298229176425534,43.89742337740386,49.159759221464554,-0.6748487676750159,-0.20988160197640582,2.873687194815517,4.964467591783347,26.93002092767816,2.1800003051757955,-0.22726256989253102,0.204498291015625,-1.8085578460001557,2.2175544280314057,-0.8020297774922653,1.2110263595235153,-5.705231063576065,54.248279644958394,8.669370548354642,1.0065280685078932,10,-1.05999755859375,-0.3749961853027344,-2.244997024536133,-1.8449974060058594,8.44000244140625,1,0.09141512612838198,1.1449374716659848,94.76000213623048,1.2780767426205095,93.93000030517578,2.7999986128354077,93.16999816894531,0.09141512612838198
13534,2015-10-07,94.9800033569336,95.41999816894531,93.44000244140624,94.26000213623048,9397300.0,0.016698835565882808,1.4750088215379218,-0.6545474722393562,50.63180008799962,49.31165657249268,-2.1488616971062697,-1.6364121883357825,1.210526299218941,3.322145654746805,26.009810408931028,2.0,-0.14867971934228308,1.6265033721923885,-0.475648440767344,3.728655185152121,0.5754274657125222,2.6775792786722548,-7.09373157536119,87.97827079377053,43.51820833703705,1.0510759064798676,10,-2.3200035095214844,-1.9350013732910156,-3.805002212524414,-3.4050025939941406,5.2899932861328125,2,0.07327857273616911,2.014468075696176,93.41999816894531,1.1449374716659848,94.76000213623048,1.2780767426205095,93.93000030517578,0.07327857273616911
13535,2015-10-08,95.08000183105469,95.1999969482422,93.80999755859376,94.70999908447266,7090700.0,0.0010528371297831018,3.557427488649369,0.5138918323231568,58.68448372659038,50.4327378170718,-2.0576488866705347,-1.6343330822995483,0.9835181208464405,3.1216930933271954,24.946434477105395,1.3899993896484375,-0.1958219489078914,1.6085018157959041,-0.6058750579286851,3.8228786895204934,0.5013133789336166,2.7156902526581916,-7.025655466803187,90.50290044710786,41.64915131774188,1.1071884368622917,10,-2.420001983642578,-2.0349998474121094,-3.905000686645508,-3.5050010681152344,4.799995422363267,3,0.07625157615039124,1.4750088215379218,94.9800033569336,2.014468075696176,93.41999816894531,1.1449374716659848,94.76000213623048,0.07625157615039124
13536,2015-10-09,95.37000274658205,95.95999908447266,94.77999877929688,95.13999938964844,8259700.0,0.0030500726750368745,-1.484199198515889,0.6216260799637475,61.47542649523486,53.33581046740721,-1.857960110069314,-1.825770678954342,0.563712727037327,2.7232823270146156,23.682250144127252,1.1800003051757812,-0.11874655851983107,1.776502609252944,-0.5767647072479036,4.129769925753791,0.5998689510025201,2.9531362675033677,-7.150943291305026,82.54447286032595,28.78724370078944,1.1766336582504247,10,-1.510002136230483,-2.3250007629394673,-4.595003128051772,-3.7950019836425923,5.8499984741210795,4,0.0686798283918264,3.557427488649369,95.08000183105469,1.4750088215379218,94.9800033569336,2.014468075696176,93.41999816894531,0.0686798283918264
13537,2015-10-12,95.98999786376952,96.47000122070312,94.9800033569336,95.06999969482422,8957900.0,0.006500944734529668,-1.7091095728890677,3.9999336584068295,63.38850465415159,54.30099581030185,-1.9597825992264148,-2.356288212116411,-0.1934868775031049,2.0031301854712495,22.714537036981454,1.4899978637695312,0.012069004853415777,2.2629978179931527,-0.316958236243039,4.842953872229344,0.9730197908750569,3.5529758451112485,-7.609519579287493,87.66058014788047,29.810358749466644,1.2899780271180972,10,-1.8749961853027202,-2.8049964904785014,-5.744997024536119,-4.414997100830064,5.510002136230483,0,0.050526081696598224,-1.484199198515889,95.37000274658205,3.557427488649369,95.08000183105469,1.4750088215379218,94.9800033569336,0.050526081696598224
13538,2015-10-13,95.4499969482422,96.2300033569336,94.30999755859376,94.79000091552734,12761900.0,-0.005625595661473914,-1.3703735100336027,0.7173884198829317,61.64771721547483,55.1848714452522,-1.1644245050610778,-1.8272763849006424,0.2063311172608877,2.4576584241346495,22.20689209255891,1.9200057983398295,0.2749279592506326,1.6704971313476733,-1.0079739845116222,4.348968247206969,0.33126157341801843,3.009732689277328,-6.745937746311327,66.33647909595479,4.243460872766477,1.3392355579296513,10,-1.3349952697754048,-2.264995574951186,-3.0524959564209126,-3.8749961853027486,7.220001220703111,1,0.06286013820674619,-1.7091095728890677,95.98999786376952,-1.484199198515889,95.37000274658205,3.557427488649369,95.08000183105469,0.06286013820674619
13539,2015-10-14,94.52999877929688,95.95999908447266,94.12000274658205,95.20999908447266,8881900.0,-0.009638535341642718,-1.4533409288581047,-1.0303096859213483,59.34363613729005,56.06619174862037,-0.06642615504156879,-0.9629500073926351,0.9796577742271069,3.3030512805081997,21.73503543821953,1.8399963378906108,0.6615504931911431,0.7544990539550724,-1.9189840997652539,3.4279822076753987,-0.5822425229050907,2.0912406308152356,-5.515301896615114,27.067677799065727,-38.22102482853392,1.3367415768601647,10,-0.375,-1.3449974060058594,-2.089998245239258,-2.954998016357422,7.959999084472642,2,0.0775415415816132,-1.3703735100336027,95.4499969482422,-1.7091095728890677,95.98999786376952,-1.484199198515889,95.37000274658205,0.0775415415816132
13540,2015-10-15,97.1500015258789,97.3499984741211,94.86000061035156,95.0,9561900.0,0.02771609838585798,-1.0493807004599613,-3.161765530859765,75.39222684297633,58.50548781262847,-2.3048764325803575,-3.5848149712197426,-1.7828069689466872,0.6313835709746627,21.63816073300211,2.8199996948242188,0.8045181724280326,3.2590015411376925,0.21760345583483343,6.3003996264405515,1.738302498486263,4.779700583789122,-7.837092469676293,93.80813582702271,20.18181531340933,1.5206990426514317,10,-2.1850013732910156,-3.5250015258789062,-4.710000991821289,-5.575000762939453,5.3300018310546875,3,0.032115234875795595,-1.4533409288581047,94.52999877929688,-1.3703735100336027,95.4499969482422,-1.7091095728890677,95.98999786376952,0.032115234875795595
13541,2015-10-16,98.23999786376952,98.30999755859376,97.4000015258789,97.87000274658205,9495300.0,0.01121972538106708,2.5686503306105144,0.1720906300455857,76.77316499113368,61.24826483647279,-3.0387640899547392,-4.52482146357525,-2.958791821297993,-0.5094137443668529,21.086051397351856,1.159996032714858,0.985223556176166,4.106497955322254,0.5104579495832269,7.702537961061282,2.3084779524527477,5.904517958191761,-8.444863442491794,98.32936082346511,19.445234070587574,1.7980200028695104,10,-2.7949981689452983,-4.134998321533189,-5.8274974822997905,-6.664997100830064,4.529998779296889,4,0.016693805225063585,-1.0493807004599613,97.1500015258789,-1.4533409288581047,94.52999877929688,-1.3703735100336027,95.4499969482422,0.016693805225063585
13542,2015-10-19,97.94000244140624,98.1999969482422,97.30999755859376,98.0500030517578,8725400.0,-0.003053699398276488,3.341583237187235,-0.2973028703398447,71.37871691681892,64.3017418964078,-2.5035201167974463,-4.053838473933027,-2.742951401312723,-0.26279891095057906,20.21618033603344,0.9300003051757528,1.223239726392947,3.566002273559562,-0.37434981177779036,7.506354358896914,1.5958262308908928,5.536178316228231,-7.463678969143231,91.16955667518154,11.87632760669986,1.9701760426686754,10,-2.065002441406236,-3.8350028991699077,-5.907503128051744,-6.365001678466783,4.099998474121108,0,0.03348987847186535,2.5686503306105144,98.23999786376952,-1.0493807004599613,97.1500015258789,-1.4533409288581047,94.52999877929688,0.03348987847186535
13543,2015-10-20,97.58999633789062,98.25,97.30999755859376,97.9499969482422,6041800.0,-0.0035736787297407924,-1.0434876353805904,3.2727146622279,68.43476109064449,66.27984867447945,-1.6760485817530366,-3.5428770994154064,-2.513206220063239,0.04737625923796429,19.15917480813881,0.9400024414062358,1.398656162179364,2.9984962463378935,-1.1528719478297802,7.149864440505567,0.9228121492540566,5.07418034342173,-6.486978938721165,82.81617870649704,2.9164868067129106,2.0756840970838373,10,-1.5299987792968608,-3.484996795654297,-5.679994583129883,-6.014995574951172,4.370002746582031,1,0.040065619518742324,3.341583237187235,97.94000244140624,2.5686503306105144,98.23999786376952,-1.0493807004599613,97.1500015258789,0.040065619518742324
13544,2015-10-21,97.62999725341795,98.22000122070312,97.06999969482422,97.63999938964844,7059800.0,0.0004098874580220624,-1.0354058780239146,0.02778366464633177,69.63026342211677,67.49604641842683,-1.4534640715234417,-3.3913118041834167,-2.6503372243185765,-0.031030667237772036,18.179254503113924,1.1500015258789062,1.5476781589957227,2.8064971923827926,-1.4843008157692879,7.097295200534873,0.6610981883067524,4.951896196458833,-5.950421441494555,80.28982879181169,-0.638099919887253,2.1453990040760424,10,-1.4149971008300497,-3.5249977111816264,-5.719995498657212,-6.054996490478501,4.740005493164091,2,0.05162348722027543,-1.0434876353805904,97.58999633789062,3.341583237187235,97.94000244140624,2.5686503306105144,98.23999786376952,0.05162348722027543
13545,2015-10-22,99.52999877929688,99.80999755859376,97.12999725341795,97.8499984741211,9887900.0,0.019461247355637035,1.3928596973443501,-167.96414950395663,72.3999802246215,68.709885721692,-2.9679642103610604,-4.992007348334951,-4.6177217925008165,-1.9578217033495804,17.14245878420279,2.6800003051758097,1.9685128248256802,4.353998947143552,-0.2714690509641997,8.979466945251303,2.041264948089676,6.666732946197428,-7.3199892276398515,89.78105848186021,9.367319255186246,2.312733999053879,10,-2.56499862670897,-4.674999237060547,-7.619997024536133,-7.954998016357422,1.709999084472642,3,0.02973976811791479,-1.0354058780239146,97.62999725341795,-1.0434876353805904,97.58999633789062,3.341583237187235,97.94000244140624,0.02973976811791479
13546,2015-10-23,100.30999755859376,100.87999725341795,99.52999877929688,99.87999725341795,9178900.0,0.007836820947084489,-1.3893836379471902,0.25595251611029796,72.28913004711843,69.69884409868833,-3.3229795594016878,-5.3110633818952095,-5.450014668382693,-2.7621025847136593,15.909411154855736,1.3499984741210795,2.2454846720523847,4.668497848510754,-0.06016475950485756,9.397160456526365,2.304166544502948,7.032829152518559,-7.339989206243061,85.03936850199516,6.571964500639737,2.3643313040078087,10,-2.809997558593764,-4.919998168945327,-8.142496109008803,-8.734996795654311,2.0500030517577983,4,0.02163299622325554,1.3928596973443501,99.52999877929688,-1.0354058780239146,97.62999725341795,-1.0434876353805904,97.58999633789062,0.02163299622325554
13547,2015-10-26,99.94000244140624,100.27999877929688,99.48999786376952,100.0500030517578,7561600.0,-0.0036885168596619833,1.7719716236112086,-0.2558151913557078,78.39724172030945,71.55990237700328,-2.608012835578009,-4.4966515017105735,-5.148329541392712,-2.4050559540187777,14.350197765875826,0.8199996948242472,2.438747903671242,3.870002746582017,-0.7814346649951602,8.521440158159194,1.5442840407934284,6.195721452370606,-6.020795420927456,75.32820434775634,-5.946526549242137,2.3257187057885886,10,-2.440002441406236,-4.550003051757798,-7.510000228881822,-8.365001678466783,2.1100006103515625,0,0.028316931484160923,-1.3893836379471902,100.30999755859376,1.3928596973443501,99.52999877929688,-1.0354058780239146,97.62999725341795,0.028316931484160923
13548,2015-10-27,100.19000244140624,100.9000015258789,99.6999969482422,99.91999816894531,8883200.0,0.0025015008394317917,-2.3802626206186077,-2.4545706755443293,75.61457193205403,73.36778413197706,-2.363479536514177,-4.409609314721465,-5.4993152773829195,-2.656463071043291,13.776173170579426,1.2000045776367045,2.608979145530114,3.7625026702880717,-1.005985701224546,8.53099104180069,1.3782584845317558,6.146746856044388,-5.435500592974762,81.462173758879,0.9926244516710625,2.3842441857563097,10,-2.3100013732910014,-4.7900009155273295,-7.760000228881822,-8.615001678466783,0.599998474121108,1,0.018464900978548693,1.7719716236112086,99.94000244140624,-1.3893836379471902,100.30999755859376,1.3928596973443501,99.52999877929688,0.018464900978548693
13549,2015-10-28,100.4800033569336,100.4800033569336,99.5,100.4499969482422,7256300.0,0.0028945095165253676,64.31960335621663,0.11113308844301623,76.06180108328638,73.4421812697893,-1.9229302577575424,-4.361685895137526,-5.872895239489139,-2.9361397879087434,13.446529166986027,0.9800033569335938,2.7326908326014063,3.6960033416748104,-1.1688590517384938,8.560865735088115,1.2635721449681512,6.12843453838147,-4.865131553659481,88.85947764003063,9.260073151815277,2.432431196706654,10,-1.4950027465820312,-5.0800018310546875,-8.05000114440918,-8.90500259399414,2.469993591308608,2,0.014729256350457076,-2.3802626206186077,100.19000244140624,1.7719716236112086,99.94000244140624,-1.3893836379471902,100.30999755859376,0.014729256350457076
13550,2015-10-29,101.37000274658205,101.52999877929688,100.12000274658205,100.47000122070312,6340700.0,0.008857477706155414,1.3114810483593355,29.993643529127315,77.37228411441873,73.5087500612654,-2.40419806353313,-4.854769783531367,-6.835920581420012,-3.8145266497390224,12.983088508004975,1.4099960327148295,2.9649175859991175,4.1760025024414205,-0.7875725453263129,9.139577550209154,1.6942149785575538,6.657790026325287,-5.015212782143266,92.1570607396777,12.3960548820382,2.4817875238838667,10,-2.0700035095214986,-5.655002593994155,-8.895000457763686,-9.795001983642592,1.9499969482421733,3,0.009864851266699892,64.31960335621663,100.4800033569336,-2.3802626206186077,100.19000244140624,1.7719716236112086,99.94000244140624,0.009864851266699892
13551,2015-10-30,101.02999877929688,102.12000274658205,101.01000213623048,101.52999877929688,10520300.0,-0.003354088567356084,-3.111164486139977,-0.5555546136565843,73.59550922992405,73.75506031827709,-1.817994388844312,-4.169343240307967,-6.557635468414162,-3.475467328849959,12.64727747801307,1.1100006103515625,3.324696314408939,3.4809986114501896,-1.51514320955188,8.47714043245226,0.9829277009491477,5.9790695219512315,-3.8471754044807938,58.55505917846359,-19.371985574741338,2.498070910501037,10,-1.43499755859375,-5.019996643066406,-8.55999755859375,-9.454998016357422,1.3899993896484375,4,0.0020785814808470526,1.3114810483593355,101.37000274658205,64.31960335621663,100.4800033569336,-2.3802626206186077,100.19000244140624,0.0020785814808470526
13552,2015-11-02,102.16999816894531,102.33999633789062,100.83999633789062,101.18000030517578,6297900.0,0.011283771190958802,1.2556489315932884,-1.9799957275390625,79.78724267699766,75.01644716120522,-2.5645590527754365,-4.9811255356344475,-7.643250735538487,-4.615540097580038,12.781284302240737,1.5,3.295785072886787,4.250498199462896,-0.9688285901466003,9.469824989072393,1.640834804658141,6.860161594267652,-4.098482507211358,94.01414126218287,14.016990802232016,2.609663394804749,11,-2.4650001525878906,-6.049999237060547,-9.954996109008789,-10.59499740600586,-0.01999664306640625,0,0.0018596696174162375,-3.111164486139977,101.02999877929688,1.3114810483593355,101.37000274658205,64.31960335621663,100.4800033569336,0.0018596696174162375
13553,2015-11-03,101.95999908447266,102.3000030517578,101.11000061035156,101.83999633789062,6229200.0,-0.0020553889423136074,1.9749663834292466,0.1212151570965082,85.14664389637574,76.74048943612289,-1.8656823524597002,-4.320016169030353,-7.291854618511223,-4.392625518962149,12.382105610656161,1.1900024414062358,3.1494962697344135,3.613499069213873,-1.450929064197723,8.677927202625469,1.0812850025080678,6.145713135919678,-3.0347872875073705,86.61979776705601,-0.06957701371108271,2.5322140667057993,11,-2.2250022888183594,-4.909999847412109,-10.35999870300293,-10.384998321533203,0.6800003051757812,1,0.0008827380158229481,1.2556489315932884,102.16999816894531,-3.111164486139977,101.02999877929688,1.3114810483593355,101.37000274658205,0.0008827380158229481
13554,2015-11-04,101.94000244140624,102.38999938964844,101.69000244140624,101.9000015258789,5592300.0,-0.00019612243277733477,-2.0434710497071364,0.3333333333332149,80.05021811279033,77.59051586814164,-1.3075166715542252,-3.954613838203514,-7.0604008680844,-4.345966782960133,12.378809925248081,0.6999969482422017,3.1602621460567235,3.245502471923814,-1.8013920205495566,8.292396964397184,0.7220552256871287,5.768949718160499,-2.331833736255888,80.17631657664789,-5.380732801972826,2.5234472462366857,11,-1.0000038146972514,-4.865001678466783,-10.870000839233384,-10.545001983642564,-0.26000213623045454,2,-0.011281160470247187,1.9749663834292466,101.95999908447266,1.2556489315932884,102.16999816894531,-3.111164486139977,101.02999877929688,-0.011281160470247187
13555,2015-11-05,102.33000183105469,102.48999786376952,101.41999816894531,102.25,6545600.0,0.0038257737915261547,4.350080109865266,2.0000000000007105,78.12933876101485,78.23942794746347,-1.406472412556795,-3.977543023062765,-7.3712535417799785,-4.72065703665811,12.297490078122863,1.0699996948242045,3.2701289145859533,3.2730018615722685,-1.7219869130644554,8.267990636208992,0.7755074742539136,5.770496248890623,-2.1654669890047273,90.30327971184113,6.099040708381949,2.497494387318361,11,-1.3400039672851705,-5.2050018310546875,-9.600000381469727,-10.935001373291016,-0.18000030517578125,3,0.00605878145307881,-2.0434710497071364,101.94000244140624,1.9749663834292466,101.95999908447266,1.2556489315932884,102.16999816894531,0.00605878145307881
13556,2015-11-06,101.91999816894531,101.91999816894531,100.86000061035156,101.56999969482422,6221100.0,-0.004006680883151814,5.057155313351498,4.374880793438871,76.96472286087607,78.0802591853042,-0.8315158912037361,-3.216585974898507,-6.921019720359709,-4.303480857402292,12.463455591302989,1.470001220703125,3.3811999290757626,2.5354984283447237,-2.2979328307059745,7.368929687395422,0.11878279881936749,4.95221405787008,-1.2903707225514438,65.45459589677726,-17.130444770728516,2.4167156295253522,11,-0.9249992370605469,-4.755001068115234,-9.21999740600586,-10.52499771118164,2.209999084472642,4,0.013736278954383785,4.350080109865266,102.33000183105469,-2.0434710497071364,101.94000244140624,1.9749663834292466,101.95999908447266,0.013736278954383785
13557,2015-11-09,100.83999633789062,101.58999633789062,100.5500030517578,101.38999938964844,6625900.0,-0.010596564466813008,1.1894665831446356,-1.5714441416893732,70.0369898607139,77.46052784404418,0.43535822775648114,-1.849425348317439,-5.778658071357924,-3.248540258913522,12.821911817401332,1.3699951171875142,3.269938213732729,1.2129966735839872,-3.3842445435125654,5.81023789068054,-1.085623934964289,3.5116172821322635,1.650001525878892,14.948147507266373,-64.81485323239959,2.2986206085482754,11,0.15500259399414062,-3.3049964904785156,-8.172494888305664,-9.444995880126953,4.410003662109375,0,0.01566840428831906,5.057155313351498,101.91999816894531,4.350080109865266,102.33000183105469,-2.0434710497071364,101.94000244140624,0.01566840428831906
13558,2015-11-10,101.4499969482422,101.76000213623048,100.68000030517578,101.0,5114200.0,0.0060491931029789114,1.0186811933146727,-0.8181717297822425,72.00460576335674,77.009728364052,0.025572974200969156,-2.0942465986113206,-6.279561920159111,-3.872325830261744,12.945617088114533,1.0800018310547017,3.120628836852518,1.5229972839355668,-2.6938971769091893,5.739891744780323,-0.5854499464868042,3.6314445143579377,1.0012010192870804,46.391562024391995,-31.929011637979848,2.1084472304223754,11,-0.14499664306642046,-3.9149971008300923,-8.722496032714858,-10.05499649047853,2.190002441406236,1,0.00689999604429592,1.1894665831446356,100.83999633789062,5.057155313351498,101.91999816894531,4.350080109865266,102.33000183105469,0.00689999604429592
13559,2015-11-11,101.86000061035156,102.36000061035156,101.5,101.77999877929688,6284700.0,0.004041435923537229,-1.6875044703526214,0.17778305245667608,66.20306703678212,75.76870424431459,-0.18784610675207603,-2.0310832050971186,-6.512525306296041,-4.297542625708047,13.114818549081928,0.9100036621093608,2.95086732080874,1.5665008544921903,-1.8789499221724526,5.011951631156833,-0.15622453384013113,3.289226242824512,0.5531734588622896,67.52582792916515,-8.959036216693661,1.722725388332319,11,-0.34000015258790484,-3.895000457763686,-9.157499313354492,-10.46500015258789,0.08999633789063921,2,0.007657557182633834,1.0186811933146727,101.4499969482422,1.1894665831446356,100.83999633789062,5.057155313351498,101.91999816894531,0.007657557182633834
13560,2015-11-12,100.2699966430664,101.61000061035156,100.22000122070312,101.13999938964844,6918700.0,-0.0156096991729604,-1.8659970583377248,-10.874785428189968,49.749994516377825,73.11920260947613,1.3742274405525308,-0.20590941988938027,-4.800926710534512,-2.72720225687533,13.694614605531322,1.6399993896484375,2.806948422254621,-0.17950286865234943,-3.292129963714501,2.9331242264098023,-1.7358164161834253,1.3768106788787264,2.1059140057983257,2.336235356193002,-70.04823806054536,1.556313547531077,11,1.0850028991699219,-2.1199989318847656,-7.4174957275390625,-8.874996185302734,1.3100051879882812,3,0.014062069505483388,-1.6875044703526214,101.86000061035156,1.0186811933146727,101.4499969482422,1.1894665831446356,100.83999633789062,0.014062069505483388
13561,2015-11-13,99.87999725341795,100.94000244140624,99.73999786376952,100.04000091552734,8517500.0,-0.003889492397578742,-4.454535996670476,0.18391167469067607,49.62590337319576,69.76794268683147,1.7700876913740018,0.3301829137518695,-4.268468607093311,-2.3521487536422967,14.484359458314167,1.2000045776367188,2.6179881925454254,-0.6515022277832117,-3.6011884089990076,2.2981839534325843,-2.1263453183911025,0.8233408628246792,2.480003356933608,5.3434825528742405,-63.91461641742713,1.474843090607898,11,1.2350006103515625,-1.5749969482421733,-7.027496337890611,-8.484996795654283,2.8300018310547017,4,0.02272731612818779,-1.8659970583377248,100.2699966430664,-1.6875044703526214,101.86000061035156,1.0186811933146727,101.4499969482422,0.02272731612818779
13562,2015-11-16,101.22000122070312,101.29000091552734,100.04000091552734,100.37999725341795,5755800.0,0.013416139408627403,1.55101166981962,-5.2499046347507194,55.653111883075354,66.49088357424255,0.3141962475858122,-0.792104051504964,-5.404629213245414,-3.6961051966215024,15.441407732990681,1.4100036621093892,2.3501458587337396,0.5245018005371094,-2.1724102283458535,3.2214138294200723,-0.8239542139043721,1.8729578149785908,0.9827992248535082,56.48861852776159,-10.76202302765806,1.3484560144414803,11,-0.10500335693360796,-2.9150009155273438,-7.767499923706055,-9.825000762939453,2.269996643066392,0,0.028749219498326095,-4.454535996670476,99.87999725341795,-1.8659970583377248,100.2699966430664,-1.6875044703526214,101.86000061035156,0.028749219498326095
13563,2015-11-17,101.5,101.70999908447266,100.37999725341795,100.37999725341795,5124000.0,0.0027662396356462615,-1.3749974455214533,1.3333303058101142,55.60436870209098,63.77467808416483,-0.04237118294940956,-0.8054517795941081,-5.558114102505954,-3.9867712624191824,16.517928085621744,1.3300018310547017,2.166825823951328,0.6090003967285185,-1.6753631189940137,2.8933639124510506,-0.5331813611327476,1.7511821545897845,0.5550322906494074,67.17558363351007,2.5485022842318443,1.1421817578612647,11,-0.38500213623048296,-3.1949996948242188,-7.849998474121094,-10.104999542236328,2.220001220703125,1,0.03694581280788167,1.55101166981962,101.22000122070312,-4.454535996670476,99.87999725341795,-1.8659970583377248,100.2699966430664,0.03694581280788167
13564,2015-11-18,102.66999816894531,102.8000030517578,101.30999755859376,101.52999877929688,7148400.0,0.011527075556111432,1.128565356235902,1.0178541018112826,56.92960388203885,61.41915198650083,-1.226957495057519,-1.6638102146954878,-6.529945194477477,-5.12944593511213,17.887072913831627,1.490005493164034,1.8125632265283542,1.526998519897461,-0.3110567052807056,3.3650537450756275,0.6079709073083706,2.4460261324865513,-2.9300003051757955,95.75148162091993,33.177188059094654,0.9190276125890849,11,-1.3999977111816548,-4.209995269775391,-9.019996643066406,-11.27499771118164,0.5500030517578125,2,0.00944775726115199,-1.3749974455214533,101.5,1.55101166981962,101.22000122070312,-4.454535996670476,99.87999725341795,0.00944775726115199
13565,2015-11-19,102.48999786376952,102.68000030517578,102.05999755859376,102.66000366210938,5164500.0,-0.001753192835161066,4.904813805631109,-0.1491279731231135,57.91755793410744,59.302800327970985,-1.1419648262691737,-1.3182726179721413,-6.165902616306241,-4.919378640936799,18.62817891626379,0.620002746582017,1.4095339959292517,1.1989982604980298,-0.5674835809605838,2.9654801019566435,0.315757339768723,2.0822391812273366,-2.6887998962402406,89.869128679743,25.67990924819233,0.8832409207293065,11,-1.2199974060058594,-3.6599960327148295,-8.819997787475572,-11.094997406005845,1.540000915527358,3,-0.005268815755514855,1.128565356235902,102.66999816894531,-1.3749974455214533,101.5,1.55101166981962,101.22000122070312,-0.005268815755514855
13566,2015-11-20,102.4800033569336,102.8000030517578,102.1999969482422,102.48999786376952,7671500.0,-9.75168996413256e-05,-1.1052575222186583,0.05878921150644114,51.91597673648799,57.289354425279214,-1.1668907841910823,-1.1988361287368434,-5.974957354449728,-4.89519687097939,18.942055869555475,0.6000061035155966,1.1573641138786996,1.0805034637451172,-0.6987982687971908,2.859805196287425,0.19085259747396321,1.9701543300162712,-2.6188292877197483,88.40581713240076,26.833042693146155,0.8896508662711553,11,-1.210002899169936,-2.545001983642578,-8.185003280639648,-11.085002899169922,1.2999954223632812,4,-0.008782216007002241,4.904813805631109,102.48999786376952,1.128565356235902,102.66999816894531,-1.3749974455214533,101.5,-0.008782216007002241
13567,2015-11-23,102.7699966430664,103.0,102.19000244140624,102.38999938964844,6730600.0,0.002829754846150667,-1.0769403824521542,-38.02061068707696,54.95714651242272,55.39519228628656,-1.289977858948376,-1.3343557345316697,-6.0894720952124715,-5.168693570311092,19.33975913791981,0.8099975585937642,0.9146917246765298,1.228997039794919,-0.5112860456996913,2.9692801252895293,0.3588554970476139,2.099138582542224,-2.850045994201679,91.22125512144416,31.46113414932706,0.8701415427473044,11,-1.3999977111816406,-2.734996795654297,-7.994997024536133,-11.374996185302734,-0.04999542236328125,0,-0.0005838042284085354,-1.1052575222186583,102.4800033569336,4.904813805631109,102.48999786376952,1.128565356235902,102.66999816894531,-0.0005838042284085354
13568,2015-11-24,102.04000091552734,102.79000091552734,101.80999755859376,101.80999755859376,7492400.0,-0.007103198904194086,-7.521643944672041,0.6052763667757171,50.5630546455553,53.6574131317058,-0.5224275734703383,-0.4834428126449808,-5.223679462781206,-4.422446465503455,19.352522989172392,0.9800033569335795,0.6801311935077194,0.406501388549799,-1.2246728119915673,2.0376755890911653,-0.40908571172087704,1.222088488820475,-1.9968482926172015,43.195402506410005,-13.404616479402137,0.8155871002706818,11,-0.6700019836425781,-2.0050010681152344,-7.05000114440918,-10.845001220703125,-1.55999755859375,1,0.014210083645947114,-1.0769403824521542,102.7699966430664,-1.1052575222186583,102.4800033569336,4.904813805631109,102.48999786376952,0.014210083645947114
13569,2015-11-25,101.95999908447266,102.33000183105469,101.95999908447266,102.16999816894531,5400800.0,-0.0007840242094951932,-2.5238510445049953,-0.9130261717584404,47.841290783210354,53.44533493913164,-0.47690041308945297,-0.3023816388108429,-5.012780451010855,-4.3379898433044275,19.497940412906882,0.37000274658203125,0.5646642418694654,0.2524997711181669,-1.2902246285614467,1.7952241707977805,-0.5188624287216328,1.0238619709579666,-1.7985725664789243,12.605144381185806,-38.09036577628727,0.7713621998398054,11,-0.5900001525878906,-1.9249992370605469,-6.877500534057617,-11.004997253417969,-1.05999755859375,2,0.01726169235027486,-7.521643944672041,102.04000091552734,-1.0769403824521542,102.7699966430664,-1.1052575222186583,102.4800033569336,0.01726169235027486
13570,2015-11-27,102.37000274658205,102.62000274658205,101.79000091552734,102.27999877929688,2353800.0,0.004021220731570407,1.8135466101146114,-0.42859218891923206,52.62546437375318,53.77861949474913,-0.6232309313809878,-0.6678685219649623,-5.2918384218390315,-4.722747091661759,19.242219148012595,0.8300018310547017,0.37625216375843706,0.612503433227559,-0.9488724842818641,2.173879350736982,-0.16818452552715257,1.3931913919822705,-2.0950332893080628,47.93407189291214,-0.8575617625674923,0.7806879587547105,11,-0.8500022888183736,-2.305004119873061,-7.210002899169936,-11.415000915527358,-1.980003356933608,4,0.008303198703874859,-2.5238510445049953,101.95999908447266,-7.521643944672041,102.04000091552734,-1.0769403824521542,102.7699966430664,0.008303198703874859
13571,2015-11-30,101.23999786376952,102.4800033569336,101.23999786376952,102.4800033569336,8983700.0,-0.011038437554894531,1.0000000000000229,-13.777231499531762,52.320193726373795,53.408295255115625,0.8045888483882777,0.5045438508545743,-3.994573899509348,-3.5838697934453734,18.53226291121898,1.2400054931640767,0.21510775054410658,-0.5280014038086023,-2.0715002202330055,1.015497412615801,-1.299750812020804,0.24374800440359934,-0.8560271847864982,0.0,-50.880232390861636,0.7717494082122012,11,0.45000076293946734,0.005001068115248586,-5.329998016357408,-10.28499603271483,-2.019996643066392,0,0.027558286985363667,1.8135466101146114,102.37000274658205,-2.5238510445049953,101.95999908447266,-7.521643944672041,102.04000091552734,0.027558286985363667
13572,2015-12-01,102.36000061035156,102.48999786376952,101.12000274658205,101.7300033569336,7545700.0,0.011062848382209056,2.0786692155367117,-0.5080600504522184,54.98358803631345,53.33931962558479,-0.15276389285178027,-0.6329460130374969,-4.922472017014599,-4.706440122978222,17.649775314887677,1.3699951171874716,0.3505109764979011,0.5825012207031222,-0.9737022066160534,2.1387046480222978,-0.19560049295647275,1.360602934362717,-1.8713887585278712,74.25145050025105,21.861445263257544,0.778101713659591,12,-0.2999992370605469,-1.1150016784667969,-5.915000915527344,-11.025001525878906,-4.1999969482421875,1,0.013872588515808415,1.0000000000000229,101.23999786376952,1.8135466101146114,102.37000274658205,-2.5238510445049953,101.95999908447266,0.013872588515808415
13573,2015-12-02,102.0500030517578,102.93000030517578,101.98999786376952,102.5,6623500.0,-0.0030285028990358898,-2.29821179997847,-0.7142839842567589,51.05206238699529,52.686259459468836,0.272066972704593,-0.3329293139470195,-4.423557437755434,-4.412654490569835,16.836394152887845,0.9400024414062642,0.5281111330071155,0.268003463745103,-1.2909401955282362,1.8269471230184422,-0.5114683658915595,1.0474752933817655,-1.460935674007061,51.381301635473456,0.8684553642361479,0.7794718296366682,12,0.009998321533217336,-0.8000030517577983,-5.6050033569335795,-10.715003967285142,-4.4800033569335795,2,0.006565390974123897,2.0786692155367117,102.36000061035156,1.0000000000000229,101.23999786376952,1.8135466101146114,102.37000274658205,0.006565390974123897
13574,2015-12-03,100.79000091552734,102.37000274658205,100.30999755859376,102.2699966430664,12008700.0,-0.012346909343955659,1.452375546089458,3.288901698823266,52.988531349806955,52.138589838991,1.3827586368605722,0.8817056522076427,-2.977325075772285,-3.1685318493909733,15.570309038161712,2.0600051879882812,0.5196869161456732,-0.9344985961914034,-2.5526145649585743,0.6836173725757675,-1.7435565805749889,-0.12544061180781796,2.2099990844726562,18.32071960839654,-36.704582823569396,0.8090579843835846,12,0.8649978637695312,0.45999908447265625,-4.149999618530273,-9.444999694824219,-2.5500030517578267,3,-0.003075677703917923,-2.29821179997847,102.0500030517578,2.0786692155367117,102.36000061035156,1.0000000000000229,101.23999786376952,-0.003075677703917923
13575,2015-12-04,102.9499969482422,103.0,101.27999877929688,101.4000015258789,7845400.0,0.021430657933272146,1.084848036473096,-1.0472972276349937,64.66094352422864,53.55469725985107,-0.787990104941386,-1.2959019076003955,-4.905710713614937,-5.342227282807514,14.481422087282974,2.2099990844726562,0.54815333305271,1.194497680664071,-0.49465737630121964,2.8836527376293617,0.3499201521814257,2.0390752091467164,-2.6399993896484375,98.14115217933934,35.309965130584516,0.8445775284826442,12,-1.2949981689453267,-1.579998016357436,-5.757495880126967,-11.604995727539077,-5.9300003051757955,4,-0.019912535047416524,1.452375546089458,100.79000091552734,-2.29821179997847,102.0500030517578,2.0786692155367117,102.36000061035156,-0.019912535047416524
13576,2015-12-07,103.31999969482422,103.48999786376952,102.5999984741211,102.61000061035156,7262900.0,0.0035940044443909525,-1.438343279370382,0.4580652782768304,61.05263242431026,54.231973472283016,-1.1469196484031556,-1.6397111329135328,-4.987316065023904,-5.73493433279252,13.915042669589173,0.8899993896484233,0.4828936926147094,1.4945003509521513,-0.3336718346168084,3.322672536521111,0.5804142581676643,2.408586443736638,-3.0100021362304545,94.65414614367772,29.739235084925312,0.9140860927844824,12,-1.4200019836425781,-1.7050018310547017,-5.8125,-11.65999984741211,-4.430000305175781,0,-0.028358500908150508,1.084848036473096,102.9499969482422,1.452375546089458,100.79000091552734,-2.29821179997847,102.0500030517578,-0.028358500908150508
13577,2015-12-08,102.41999816894531,103.23999786376952,101.91000366210938,102.9800033569336,8005400.0,-0.008710816187933013,1.4629654485472667,-0.7887407184534875,54.545447691880845,54.67446158854142,-0.3372521456058877,-0.6485206353535773,-3.8153572301439453,-4.846654930163254,13.370849434400933,1.4099960327148438,0.39563207722392235,0.5154987335205021,-1.269403251364821,2.3004007184058253,-0.37695225892215944,1.4079497259631637,-1.9828005981445216,66.35221408366917,1.6520766888097143,0.8924509924426635,12,-0.5200004577636719,-0.8050003051757955,-4.617496490478516,-10.464996337890625,-5.4199981689453125,1,-0.031243868438307176,-1.438343279370382,103.31999969482422,1.084848036473096,102.9499969482422,1.452375546089458,100.79000091552734,-0.031243868438307176
13578,2015-12-09,102.1500015258789,103.33999633789062,101.66999816894531,102.13999938964844,7947000.0,-0.0026361711374085495,-2.5157686778724533,-0.017860792087301264,47.180059628476386,54.600991460237644,-0.05588823596775683,-0.3408690430940311,-3.3247707612856914,-4.594699920712657,12.707716530151542,1.6699981689453125,0.36980547501075023,0.21050186157226847,-1.5642986549841567,1.9853023781286936,-0.676898396705937,1.097902119850474,-1.59069194335936,57.86175442468859,-2.7903630085437428,0.8874002582782105,12,-0.2500038146972656,-0.5350036621093892,-4.2375030517578125,-10.085002899169922,-4.650001525878906,2,-0.03906018408388079,1.4629654485472667,102.41999816894531,-1.438343279370382,103.31999969482422,1.084848036473096,102.9499969482422,-0.03906018408388079
13579,2015-12-10,102.63999938964844,103.33999633789062,101.8000030517578,102.3000030517578,6479300.0,0.004796846367597807,-1.2985037236101662,33.99237223493658,50.78699719401344,54.39671732915546,-0.4909084787565803,-0.8110164149350254,-3.5939305737598346,-5.099594149861915,11.662681491206026,1.5399932861328267,0.29858222102539855,0.6614997863769503,-1.1400238383883874,2.463023411142288,-0.23926202600571855,1.5622615987596191,-1.9634622758788964,61.53851464947962,4.392868643755321,0.9007618123826691,12,-0.7400016784667969,-1.0250015258789205,-4.247501373291016,-10.575000762939453,-6.8899993896484375,3,-0.0493959443196913,-2.5157686778724533,102.1500015258789,1.4629654485472667,102.41999816894531,-1.438343279370382,103.31999969482422,-0.0493959443196913
13580,2015-12-11,101.68000030517578,102.37000274658205,101.43000030517578,102.37000274658205,7796500.0,-0.009353069857573226,1.7246351172047056,-2.0294408042365606,46.18318999092919,53.714828025217166,0.40333576975879737,0.27408528394174425,-2.41389267336875,-4.157670329006564,11.688615076062899,1.2099990844726562,0.29963996885440736,-0.3689994812011719,-1.990355571175968,1.2523566087736242,-1.17967752618857,0.44167856378622616,-0.8909247614062394,12.135936712986366,-39.359547201384345,0.8106780449873956,12,0.21999740600585938,-0.06500244140626421,-2.6725006103515625,-9.59000015258789,-5.7399978637695455,4,-0.033831652548010016,-1.2985037236101662,102.63999938964844,-2.5157686778724533,102.1500015258789,1.4629654485472667,102.41999816894531,-0.033831652548010016
13581,2015-12-14,102.1500015258789,102.29000091552734,100.77999877929688,101.6500015258789,10641500.0,0.004622356602011157,2.871806408701436,-0.7246351172047617,47.09195635930573,52.8379800611052,0.08492415563591749,-0.018059150335361096,-2.678357788087453,-4.643516572177234,12.2398507579219,1.5100021362304688,0.34844697693262106,-0.012498474121088066,-1.271968901965323,1.246971953723147,-0.6422336880432056,0.6172367398010294,1.3399963378906108,53.515783324988675,6.75430647375839,0.6297352139221157,12,-0.2500038146972656,-0.5350036621093892,-3.0925025939941406,-5.9550018310546875,-5.400001525878906,0,-0.05022031136742422,1.7246351172047056,101.68000030517578,-1.2985037236101662,102.63999938964844,-2.5157686778724533,102.1500015258789,-0.05022031136742422
13582,2015-12-15,104.12999725341795,104.69000244140624,102.6500015258789,102.6500015258789,9283200.0,0.019383217796990815,-1.756765952182097,2.9599914550780966,58.77412130669507,53.695986607738504,-1.8076918818256473,-1.8644590250459459,-4.452329510580469,-6.611239172351432,12.595371744665057,2.5400009155273295,0.3670375123845133,1.8219974517822095,0.36423420473288104,3.279760698831538,1.0931158282575382,2.550879075306881,-3.3499984741210795,85.6776300898355,36.876116501963274,0.7288816235246643,12,-1.6299972534179545,-1.9149971008300781,-5.049999237060533,-7.934997558593736,-7.729995727539048,1,-0.050321694055336375,2.871806408701436,102.1500015258789,1.7246351172047056,101.68000030517578,-1.2985037236101662,102.63999938964844,-0.050321694055336375
13583,2015-12-16,105.25,105.48999786376952,103.5199966430664,104.63999938964844,8178800.0,0.010755812696857436,2.6146932833105367,0.4121637643953727,62.70270174733687,54.77533887413071,-2.7111452571167263,-2.8344396724052956,-5.305847011497349,-7.698439967779038,12.869031573036343,1.9700012207031108,0.5124809185082313,2.754500198364255,0.8409212154188879,4.668079181309622,1.7977107068915785,3.7112896898369314,-4.470001220703125,94.904502963478,39.80906230142264,0.9567894914726834,12,-2.115001678466797,-2.635002136230483,-5.9850006103515625,-9.055000305175781,-4.069999694824219,2,-0.07838479809976251,-1.756765952182097,104.12999725341795,2.871806408701436,102.1500015258789,1.7246351172047056,101.68000030517578,-0.07838479809976251
13584,2015-12-17,103.63999938964844,105.26000213623048,103.62999725341795,105.16000366210938,8740800.0,-0.015296917913078967,-1.1168777123833282,-2.4918077894789503,54.48762016295085,53.64496961176651,-0.7312572578881884,-1.2100846522619406,-3.492866478915161,-6.076482125338089,12.510857153903473,1.6300048828125284,0.5157302714989385,1.0959995269775362,-0.8842110411568456,3.076210095111918,0.10589424291035243,2.08610481104472,-2.6716006469726636,60.72189312690247,4.525584879265537,0.9901052840671909,12,-0.5050010681152344,-1.0250015258789205,-4.219999313354492,-7.444999694824219,-1.4799957275390625,3,-0.059243529774293924,2.6146932833105367,105.25,-1.756765952182097,104.12999725341795,2.871806408701436,102.1500015258789,-0.059243529774293924
13585,2015-12-18,101.9499969482422,103.08000183105469,101.9499969482422,103.08000183105469,14966000.0,-0.01630646904051447,-1.000000000000025,0.7434221753751852,52.413321307484416,52.68504615434142,0.8962254458267154,0.4610249852656949,-1.6185608279331944,-4.395565124206328,11.688421586665356,1.6900024414062358,0.5497560260514547,-0.5670028686523239,-2.564959940750228,1.4309542034455802,-1.565981404701276,0.4319756673966282,-0.8007342407226758,24.840730283843065,-36.87512348711305,0.998978536048953,12,1.1850013732910014,0.6650009155273153,-2.2074966430664347,-5.754997253417983,0.31999969482420454,4,-0.060814096457401656,-1.1168777123833282,103.63999938964844,2.6146932833105367,105.25,-1.756765952182097,104.12999725341795,-0.060814096457401656
13586,2015-12-21,101.58000183105469,102.91999816894531,100.8499984741211,102.33999633789062,8321900.0,-0.0036291822291604214,1.1562517384704638,0.6725586042994576,47.206306387053196,51.86958600936057,1.11019439150364,0.8012158654987473,-1.0741109704603247,-4.038655462319312,10.909975208464598,2.0699996948242188,0.6581803245322959,-0.8919979095458928,-2.933529870151787,1.1495340510600016,-1.9127638898488328,0.12876807075704733,3.9099960327148295,15.73283303791354,-42.56334323717114,1.0207659803029463,12,1.5549964904785156,1.0349960327148295,-1.8275032043457031,-5.385002136230469,2.8600006103515483,0,-0.055522733687569326,-1.000000000000025,101.9499969482422,-1.1168777123833282,103.63999938964844,2.6146932833105367,105.25,-0.055522733687569326
13587,2015-12-22,102.70999908447266,102.87999725341795,101.1500015258789,101.91000366210938,5581600.0,0.01112420981540585,2.0351021610082087,-1.0526331640130906,52.232734871154584,52.430994369658144,0.028675352444352598,-0.35152983793943804,-2.032913291622407,-5.181208027144152,9.968051627535562,1.7299957275390483,0.4774854922851546,0.2409992218017578,-1.798864658733578,2.2808631023370936,-0.7789327184659101,1.2609311620694257,2.6871987915038886,40.08622532367394,-18.2962694574381,1.0199319402676705,12,0.4249992370605469,0.05500030517578125,-3.0,-6.5149993896484375,1.6600036621093892,1,-0.05802744754744782,1.1562517384704638,101.58000183105469,-1.000000000000025,101.9499969482422,-1.1168777123833282,103.63999938964844,-0.05802744754744782
13588,2015-12-23,103.48999786376952,103.66999816894531,102.73999786376952,103.11000061035156,5531700.0,0.007594185437148626,1.513521594341898,0.4749992847401522,59.440556828900775,53.392500995756734,-0.6048635222495733,-1.072306382640889,-2.6117153091432925,-5.966320129759438,9.134548500433235,0.9599990844726562,0.3397718495586872,0.9484981536865149,-1.129873392899981,3.0268697002730107,-0.0906876196067401,1.98768392697977,1.8162560241699168,59.863882026475714,-3.4380173995925816,1.0391857732932488,12,-0.3549995422363139,-0.5900001525878764,-3.779998779296861,-7.294998168945298,-0.07999420166014204,2,-0.06850900071737975,2.0351021610082087,102.70999908447266,1.1562517384704638,101.58000183105469,-1.000000000000025,101.9499969482422,-0.06850900071737975
13589,2015-12-24,103.72000122070312,103.91000366210938,103.01000213623048,103.12000274658205,2546300.0,0.0022224694335810646,-1.1951264898259608,1.578954765394444,53.11238713179055,54.162411789185775,-0.7437735114400255,-1.2265816589562348,-2.604042175435154,-6.196638592789256,8.293017661801185,0.900001525878892,0.3467116085077748,1.090501403808588,-1.0327571055713634,3.2137599131885395,0.028872149118612356,2.1521306584985638,1.4971275589599458,93.79078041592595,33.45430215087984,1.0616292546899764,12,-0.5850028991699219,-0.8200035095214844,-4.010002136230469,-7.525001525878906,0.4199981689453125,3,-0.02448901740873044,1.513521594341898,103.48999786376952,2.0351021610082087,102.70999908447266,1.1562517384704638,101.58000183105469,-0.02448901740873044
13590,2015-12-28,103.22000122070312,103.47000122070312,102.93000030517578,103.18000030517578,4063000.0,-0.004820670980672848,1.0,0.06666836209198689,49.60000585937858,54.44108395586054,-0.0026278957151930626,-0.6952844403734844,-1.951738795935995,-5.711360618264308,7.1870003878055995,0.7900009155273438,0.45863871061322925,0.5480014801025419,-1.587379916717623,2.683382876922707,-0.5196892183075477,1.6156921785126315,1.9097849528491082,77.45093883779087,20.569113707358326,1.0676906984100858,12,-0.0500030517578125,-0.3200035095214844,-3.354999542236328,-6.869998931884766,0.6800003051757812,0,-0.010269303875779734,-1.1951264898259608,103.72000122070312,1.513521594341898,103.48999786376952,2.0351021610082087,102.70999908447266,-0.010269303875779734
13591,2015-12-29,104.02999877929688,104.19000244140624,103.33999633789062,103.33999633789062,4230000.0,0.007847292666290695,-1.4637770897832405,17.24966622162884,56.48671279145113,54.18692745416677,-0.5787666339305702,-1.3550174779990982,-2.6320197828151066,-6.508367250035647,6.731107281621465,0.9700012207031108,0.5208234202571731,1.218498992919919,-0.8873141082173674,3.3243120940572055,0.1655924423512829,2.271405543488555,1.0141916402667306,94.73672322622949,37.43960612724351,1.0529065505686415,12,-0.8600006103515625,-1.1300010681152344,-3.9799976348876953,-7.679996490478516,-3.4899978637695312,1,-0.016918217407311253,1.0,103.22000122070312,-1.1951264898259608,103.72000122070312,1.513521594341898,103.48999786376952,-0.016918217407311253
13592,2015-12-30,103.77999877929688,104.33999633789062,103.52999877929688,104.11000061035156,3847800.0,-0.002403152964851829,1.0506441581519326,-0.47826183104820874,56.57787868207818,53.50639155802692,-0.4287194178505871,-1.0468528961347943,-2.2428625294788986,-6.243185382352252,6.400925634742024,0.80999755859375,0.7212922298336935,0.8974990844726562,-1.2397372487252767,3.034735417670589,-0.17111908212631022,1.9661172510716227,1.180307801357884,65.00011920940355,7.453271460140158,1.068618166598968,12,-0.7249984741210938,-0.8800010681152344,-3.1774978637695312,-7.429996490478516,-1.779998779296875,2,0.006359642222707684,-1.4637770897832405,104.02999877929688,1.0,103.22000122070312,-1.1951264898259608,103.72000122070312,0.006359642222707684
13593,2015-12-31,102.72000122070312,103.62000274658205,102.69000244140624,103.37000274658205,4592600.0,-0.010213890644265589,-1.6197225475762962,1.9696906644472618,50.30864924306467,53.04206145581735,0.26223340940367734,0.06947489144691588,-1.0418723915299495,-5.1890248196293385,5.494398170387768,1.0899963378906392,0.8660972128162143,-0.19599838256836222,-2.299021827630085,1.9070250624933607,-1.2475101050992237,0.8555133399624992,2.1580991978209596,1.8181145615633512,-52.94257537154823,1.0515117225308641,12,-0.12500381469726562,0.17999649047851562,-2.0175018310546875,-6.270000457763672,-0.75,3,0.016063098775999318,1.0506441581519326,103.77999877929688,-1.4637770897832405,104.02999877929688,1.0,103.22000122070312,0.016063098775999318
13594,2016-01-04,100.4800033569336,101.80999755859376,99.4499969482422,101.70999908447266,12722800.0,-0.021806832526770514,2.3007170600537137,1.8922966771130025,45.786524679822385,52.30575071941045,2.2426896281358495,2.4085450959089627,1.3147064959107126,-2.9554943318547373,6.222110128493796,3.2700042724609233,0.6364740153848629,-2.420496368408209,-4.592919876471939,-0.24807286034447884,-3.506708122440074,-1.3342846143763438,4.31753502270243,21.06352836918138,-37.47418378460017,1.0862117540318617,1,1.4149932861328125,1.9899940490722656,0.22249603271484375,-4.030002593994141,1.25,0,0.029160033910106353,-1.6197225475762962,102.72000122070312,1.0506441581519326,103.77999877929688,-1.4637770897832405,104.02999877929688,0.029160033910106353
13595,2016-01-05,100.9000015258789,101.44000244140624,100.56999969482422,100.58000183105469,6467200.0,0.004179917943009537,-4.117603500504797,-0.2601632572045305,45.59548580307649,52.12677065452415,1.8529431562770924,1.9258301739279347,0.9573213149373032,-3.3747930726656534,6.924464456051405,0.959999084472642,0.22953093788476053,-1.8979984283447209,-4.246869715030783,0.4508728583413415,-3.072434071687752,-0.7235627850016897,3.6836351965013705,29.652449051552043,-28.301041783284145,1.1744356433430316,1,0.9949951171875,1.5699958801269531,-0.19750213623046875,-4.450000762939453,0.7999954223632955,1,0.03211097933371709,2.3007170600537137,100.4800033569336,-1.6197225475762962,102.72000122070312,1.0506441581519326,103.77999877929688,0.03211097933371709
13596,2016-01-06,100.38999938964844,100.97000122070312,99.5999984741211,99.81999969482422,7733800.0,-0.005054530510583466,-1.712870987966733,1.7812507450587702,35.298743128593216,50.245216016461775,2.4321592062648847,2.3242338397545836,1.5001555748292645,-2.8633776691232384,7.46106466190011,1.3700027465820312,0.02728690072694917,-2.261500549316409,-4.828637821480143,0.3056367228473249,-3.545069185398276,-0.9779319132345421,3.988291741766318,19.22295621132622,-33.76856616017086,1.2835686360818637,1,1.5049972534179688,2.079998016357422,0.4025001525878906,-3.9399986267089844,1.4300003051757812,2,0.03496366328887923,-4.117603500504797,100.9000015258789,2.3007170600537137,100.4800033569336,-1.6197225475762962,102.72000122070312,0.03496366328887923
13597,2016-01-07,99.22000122070312,100.08999633789062,98.87999725341795,99.30999755859376,9433100.0,-0.011654529097107957,-2.1428373263578466,-0.15788839662167367,26.389960974747112,46.57292758822248,3.414064809575237,3.417417011068096,2.701995187152761,-1.7040244338676303,8.692259634887556,1.510002136230483,-0.055591553185379894,-3.271498870849612,-6.263171938676024,-0.2798258030232006,-4.767335404762818,-1.7756623369364064,4.961158143384722,7.173071165751075,-38.843036263845214,1.4958365339132091,1,2.389995574951172,2.964996337890611,2.24749755859375,-2.770000457763672,3.0999984741210938,3,0.01330376616190554,-1.712870987966733,100.38999938964844,-4.117603500504797,100.9000015258789,2.3007170600537137,100.4800033569336,0.01330376616190554
13598,2016-01-08,98.16000366210938,99.94000244140624,97.8499984741211,99.87999725341795,9766700.0,-0.010683305236369733,1.2717385445302947,19.11181756527319,27.577733130715032,43.73574381032519,4.066085241877772,4.388150080317843,3.774113946193296,-0.6778689730081169,10.104509369472517,2.090003967285142,-0.04967250427108638,-4.1319965362548885,-7.696802508324197,-0.5671905641855801,-5.914399522289543,-2.3495935502202343,5.703085975338283,7.828415647968838,-34.82685687756577,1.7824029860346535,1,2.9349937438964844,3.5099945068359375,3.4924964904785156,-1.7100028991699219,4.339996337890625,4,0.03911976563396258,-2.1428373263578466,99.22000122070312,-1.712870987966733,100.38999938964844,-4.117603500504797,100.9000015258789,0.03911976563396258
13599,2016-01-11,97.56999969482422,98.62999725341795,96.08000183105469,98.23999786376952,8151400.0,-0.00601063513929867,2.5172424679302168,0.38953527055618875,30.30574558547775,41.5919371132251,4.125846149945545,4.826293826769955,4.360284102539225,-0.11749794504314082,11.805670148500623,2.549995422363267,-0.24470521633094222,-4.468500518798834,-8.604432620473588,-0.3325684171240795,-6.536466569636204,-2.4005344679614637,5.812042649557313,27.798464442186066,-16.403422003380363,2.0679660508373745,1,2.6399993896484375,3.2150001525878906,4.085000991821289,-1.1199989318847656,6.669998168945298,0,0.04509584441571257,1.2717385445302947,98.16000366210938,-2.1428373263578466,99.22000122070312,-1.712870987966733,100.38999938964844,0.04509584441571257
13600,2016-01-12,98.23999786376952,98.62999725341795,97.23999786376952,97.98999786376952,6745000.0,0.006866846069907728,1.6990311398180795,-0.3731353481063187,35.37650291513921,39.246358238079345,2.9895263468184368,4.095335354654509,3.665466784936825,-0.8125757743334674,13.29767544319099,1.3899993896484375,-0.6369248653758746,-3.62650222778322,-8.09773437254212,0.8447299169756803,-5.8621183001626775,-1.3908861554037628,4.411840429279337,44.17170352387551,-3.4813203513054845,2.235616072379451,1,1.9700012207031392,2.5450019836425923,3.2125015258789205,-1.789997100830064,5.920005798339858,1,0.03552530098793061,2.5172424679302168,97.56999969482422,1.2717385445302947,98.16000366210938,-2.1428373263578466,99.22000122070312,0.03552530098793061
13601,2016-01-13,97.0199966430664,98.9800033569336,96.83999633789062,98.48999786376952,8290700.0,-0.012418579471010327,-1.3388031451417899,-5.880004882812443,25.282340760341384,35.769076246775256,3.4761409953303257,5.176716788674753,4.8569216401981805,0.3832997885126872,14.41390697823827,2.1400070190429688,-0.9942721003053521,-4.590003204345706,-9.55416911926639,0.3741627105749785,-7.072086161806055,-2.1079202468853566,4.974658003783034,23.44129924390884,-24.129173545567998,2.4820829574603445,1,2.830005645751953,3.765003204345703,4.492502212524414,-0.5699958801269531,7.730003356933594,2,0.04823748162343655,1.6990311398180795,98.23999786376952,2.5172424679302168,97.56999969482422,1.2717385445302947,98.16000366210938,0.04823748162343655
13602,2016-01-14,98.88999938964844,99.47000122070312,97.0,97.0999984741211,10164300.0,0.01927440539357783,-1.4824159519692677,-1.2176866864581073,31.746035590524315,33.70656361871521,0.9382082965141905,3.0504147342596184,2.94276234887748,-1.448625625650891,15.439543086597634,2.470001220703125,-1.250867223249955,-2.458000564575201,-7.415273096287535,2.4992719671371333,-4.936636830431368,0.020635701280966146,2.513189975621529,72.7978527013194,25.67605962708423,2.478636265856164,1,0.05500030517578125,1.8950004577636719,2.8674983978271484,-2.1949996948242188,5.19000244140625,3,0.029628883843258347,-1.3388031451417899,97.0199966430664,1.6990311398180795,98.23999786376952,2.5172424679302168,97.56999969482422,0.029628883843258347
13603,2016-01-15,97.0,98.0,96.25,96.37000274658205,12662200.0,-0.019112138753297203,-3.0229758052493576,0.3519535928462662,26.437574301021954,31.556680243292938,2.1584856949479416,4.522526774057894,4.772502757370532,0.5125973641562638,16.132485523774978,2.6399993896484375,-1.7614844547174329,-3.93549995422363,-8.898637571213868,1.0276376627666082,-6.417068762718742,-1.453931145728518,3.8708706118484315,27.138593940594234,-13.498260531334722,2.4815688084951177,1,1.7600021362304688,3.7849998474121094,4.757497787475586,-0.30500030517578125,7.959999084472656,4,0.054845357678600104,-1.4824159519692677,98.88999938964844,-1.3388031451417899,97.0199966430664,1.6990311398180795,98.23999786376952,0.054845357678600104
13604,2016-01-19,97.5,98.41000366210938,96.9000015258789,97.93000030517578,12457800.0,0.005154639175257714,1.1726539730283054,-0.6825431425976539,29.943887012154562,29.817613710968278,1.3313208763557611,3.7301972798134386,4.217456060446921,0.12082279833522591,16.739583689537987,1.5100021362304688,-2.296422570568396,-3.128499984741211,-8.146548554677452,1.8895485851950298,-5.637524269709331,-0.6194756997730906,2.89178373376906,38.819861059774624,2.722433912830475,2.5090242849681204,1,1.0250015258789062,3.2849998474121094,4.257497787475586,-0.8050003051757812,8.879997253417955,1,0.05128205128205132,-3.0229758052493576,97.0,-1.4824159519692677,98.88999938964844,-1.3388031451417899,97.0199966430664,0.05128205128205132
13605,2016-01-20,95.75,97.27999877929688,94.52999877929688,96.11000061035156,12685200.0,-0.017948717948717996,1.0370393394632291,0.8372101275704832,22.763156441770093,28.424770745765706,2.5412030880018364,5.261661415713405,5.878366497430605,1.9000347263203992,18.924528803825623,2.970001220703125,-2.75082888485629,-4.568500137329096,-9.992428877687416,0.8554286030292246,-7.280464507508256,-1.8565357671499356,4.210605543497621,24.69636878065656,-3.819024130594009,2.7119643701791634,1,1.55999755859375,4.259998321533203,6.007497787475586,1.875,10.029998779296875,2,0.08866838500020391,1.1726539730283054,97.5,-3.0229758052493576,97.0,-1.4824159519692677,98.88999938964844,0.08866838500020391
13606,2016-01-21,95.94000244140624,96.63999938964844,94.27999877929688,95.7699966430664,11266400.0,0.001984359701370675,2.0063707886462923,-0.4722375280803233,24.108333375326794,28.17125656805234,1.847914015902873,4.877533370717799,5.612863169889607,1.7229220882620524,20.795062749816918,2.3600006103515625,-2.9934105815254384,-4.096497726440447,-9.822332807828786,1.629337354947893,-6.959415267134617,-1.233580185746277,3.368930290387297,31.984641256923506,7.750365892928745,2.8629175406941676,1,1.1699981689453267,3.9449958801269673,5.81749534606935,1.6849975585937642,9.26999664306642,3,0.08567855963651216,1.0370393394632291,95.75,1.1726539730283054,97.5,-3.0229758052493576,97.0,0.08567855963651216
13607,2016-01-22,96.75,97.08999633789062,95.9499969482422,97.0199966430664,8380000.0,0.00844275107339576,4.561026442620746,-1.5881613786295812,29.95298366212998,28.435173293765114,0.7271704892650064,3.792581381406478,4.770037316660307,0.9474208440201437,22.63399677523225,1.1499938964843892,-3.2758249267047574,-2.988500213623041,-8.74874595935269,2.771745532106607,-5.868623086487872,-0.10837734075821004,1.8548819784439985,59.80625424881033,31.38417486155985,2.8801228728648254,1,0.125,3.134998321533203,5.007497787475586,0.875,10.470001220703125,4,0.08268733850129206,2.0063707886462923,95.94000244140624,1.0370393394632291,95.75,1.1726539730283054,97.5,0.08268733850129206
13608,2016-01-25,96.4000015258789,97.69000244140624,96.04000091552734,96.72000122070312,9350200.0,-0.003617555288073282,-2.173077064152854,1.185198790584645,34.30768526517424,28.879833258175836,0.8954210638717512,3.7778742147942097,5.062798483430214,1.3492314459792851,24.949885704632774,1.650001525878892,-3.404155892151465,-2.9839988708496037,-8.643931620285201,2.675933878585994,-5.8139652455674025,-0.15403249613180492,1.5993968046844884,51.331724943102884,21.070915201030747,2.8299663747177974,1,0.47499847412109375,3.484996795654297,5.957498550415039,1.8649978637695312,10.639999389648438,0,0.07966805169721969,4.561026442620746,96.75,2.0063707886462923,95.94000244140624,1.0370393394632291,95.75,0.07966805169721969
13609,2016-01-26,101.18000030517578,101.33999633789062,97.13999938964844,97.26000213623048,17266600.0,0.049585048792905484,-1.0192275244837325,-12.250005960470117,50.80644806869971,30.59427160857145,-3.7086515745323823,-1.2671387103882807,0.26670862522642835,-3.320455715651562,26.444622712255605,4.939994812011719,-3.1984887408133034,1.9229999542236271,-3.43311050121784,7.279110409665094,-0.7550552734971063,4.601055181944361,-6.900001525878906,97.73376645831713,64.61194380940331,2.6780552277207366,1,-3.3700027465820312,-1.4099998474121094,1.694997787475586,-2.145000457763672,5.470001220703125,1,0.03735914971235199,-2.173077064152854,96.4000015258789,4.561026442620746,96.75,2.0063707886462923,95.94000244140624,0.03735914971235199
13610,2016-01-27,102.16000366210938,103.37999725341795,100.48999786376952,100.48999786376952,19330500.0,0.009685741786694457,-2.4610650963264233,0.42602208632898014,54.96355605914214,33.8921844195493,-4.552913207878333,-2.4565760780173775,-0.6670714267293647,-4.203447519377107,27.864584544740723,2.8899993896484375,-2.9119529533980426,2.956003189086914,-2.253976886467612,8.16598326464144,0.35101315130965816,5.56099322686417,-7.7388049316406295,86.59347477059426,49.577306040594536,2.604990037777261,1,-3.330005645751953,-2.850006103515625,0.7149944305419922,-3.1250038146972656,4.339996337890625,2,0.04130768833237375,-1.0192275244837325,101.18000030517578,-2.173077064152854,96.4000015258789,4.561026442620746,96.75,0.04130768833237375
13611,2016-01-28,102.2699966430664,103.04000091552734,101.8499984741211,102.5,12789500.0,0.0010766736199503413,-1.2243042631927956,-0.1377260828448851,59.09360773075739,36.93080354624187,-4.291136042977527,-2.8513761573033207,-0.7160371806912451,-4.203467801884614,28.86514942195952,1.19000244140625,-2.62559773612071,3.153996276855466,-1.7640410151852706,8.072033568896202,0.6949776308350977,5.613014922875834,-7.490445971679691,85.06055767483186,42.44071299867762,2.4590186460203656,1,-3.4399986267089844,-2.9599990844726562,0.6050014495849609,-2.80499649047853,4.470001220703111,3,0.03432093723910801,-2.4610650963264233,102.16000366210938,-1.0192275244837325,101.18000030517578,-2.173077064152854,96.4000015258789,0.03432093723910801
13612,2016-01-29,104.44000244140624,104.75,102.62999725341795,102.88999938964844,15614600.0,0.02121840099314154,-1.048304584991877,-6.739045344478659,67.56151304335953,41.50013007316827,-6.248140966432658,-5.237953494602351,-2.8417407880182424,-6.228529622326917,30.08021558241626,2.4800033569335938,-2.377883025230517,5.291001892089824,0.23429154088829307,10.347712243291355,2.7626467164890585,7.819357067690589,-9.316433906738268,96.44090021609304,47.378677354335046,2.528355175600767,1,-4.925003051757798,-4.925003051757798,-1.5650043487548686,-4.790004730224595,1.7799987792968892,4,0.007372621840931126,-1.2243042631927956,102.2699966430664,-2.4610650963264233,102.16000366210938,-1.0192275244837325,101.18000030517578,0.007372621840931126
13613,2016-02-01,104.37000274658205,104.79000091552734,103.22000122070312,103.61000061035156,9803700.0,-0.000670238349175234,-1.038959430470991,0.4903229934732026,69.58526155725794,45.90472724484642,-5.613035633331322,-5.31026162449956,-2.736365468097503,-6.054515173629241,32.00816464151241,1.5699996948242188,-1.8610114055828433,5.138502120971694,-0.20899529435298803,10.485999536296376,2.464753413309353,7.812250828634035,-8.668848323994155,94.50982895200083,40.99159958923218,2.6737487076623374,2,-4.835002899169936,-4.835002899169936,-1.4200038909912251,-4.565002441406264,2.4699935913085795,0,0.027306681988320758,-1.048304584991877,104.44000244140624,-1.2243042631927956,102.2699966430664,-2.4610650963264233,102.16000366210938,0.027306681988320758
13614,2016-02-02,103.41000366210938,104.26000213623048,103.0,103.3000030517578,10616300.0,-0.009198036401355858,-2.549268229782336,0.1447372383677317,64.64590751099786,50.55836625253839,-4.164480108514226,-4.342122258100488,-1.7891349716643248,-4.967564189507982,32.18911146343835,1.3700027465820455,-1.5411820339445654,4.032003021240229,-1.6118402819910784,9.675846324471536,1.2100813696245751,6.853924672855882,-6.981741520086331,67.90706339490083,12.661011945184669,2.8219216516156562,2,-3.8750038146972656,-3.8750038146972656,-0.3925056457519531,-3.6050033569335938,3.7299957275390625,1,0.035102960302360486,-1.038959430470991,104.37000274658205,-1.048304584991877,104.44000244140624,-1.2243042631927956,102.2699966430664,0.035102960302360486
13615,2016-02-03,104.13999938964844,104.37999725341795,102.01000213623048,103.6500015258789,10168600.0,0.007059237034013677,3.8866201558924542,4.454501317796622,70.74593354511285,55.74032182695907,-3.999821228921192,-5.077253232234398,-2.5178770980988645,-5.573057861457158,32.195243417124075,2.3699951171874716,-0.893324847021475,4.599998855590826,-1.4024017243671665,10.602399435548818,1.5987985656118298,7.601199145569822,-7.042798145745053,77.89112292138097,17.85272925827011,3.0012002899789985,2,-3.770000457763672,-4.604999542236328,-1.1225013732910156,-4.334999084472656,3.5699996948242188,2,0.024102190809883517,-2.549268229782336,103.41000366210938,-1.038959430470991,104.37000274658205,-1.048304584991877,104.44000244140624,0.024102190809883517
13616,2016-02-04,103.9000015258789,104.08999633789062,102.7300033569336,103.61000061035156,10389000.0,-0.0023045694754765256,3.0597378639671136,0.5918411833398209,66.13008690047445,59.759999964552904,-2.8071574586496837,-4.807283951939368,-2.2790663807082865,-5.2120426351224864,31.75324826035628,1.4099960327148438,-0.3000349708478751,4.1845008850097685,-2.1201835100327457,10.489185280052283,1.0321586874885185,7.3368430825310185,-6.187376308245604,67.98561940830984,9.166247716551574,3.1523421975212558,2,-3.4850006103515625,-4.365001678466797,-0.8650035858154297,-4.095001220703125,3.7600021362304688,3,0.025024046544152245,3.8866201558924542,104.13999938964844,-2.549268229782336,103.41000366210938,-1.038959430470991,104.37000274658205,0.025024046544152245
13617,2016-02-05,100.54000091552734,102.7699966430664,99.77999877929688,102.66000366210938,15522200.0,-0.032338792694961316,1.5555660614201827,-7.310331219910026,60.41177207128731,62.66045405412102,1.2817852181664762,-1.4159166021999,1.0313303255474011,-1.7555614879299526,31.24345638795627,4.120002746582031,0.5591890055626862,0.758500289916995,-5.551977652496248,7.068978232330238,-2.3967386812896194,3.9137392611236095,-2.2611856420625145,15.16969684971622,-45.68841533948144,3.1552389712066207,2,0.4249992370605469,-1.0050010681152344,2.494997024536133,-0.3650016784667969,7.220001220703139,4,0.061666967294453645,3.0597378639671136,103.9000015258789,3.8866201558924542,104.13999938964844,-2.549268229782336,103.41000366210938,0.061666967294453645
13618,2016-02-08,102.0,103.51000213623048,100.22000122070312,100.30999755859376,14323800.0,0.014521574211038057,-2.5187267445655874,-0.7971699301479386,62.527845604090324,63.96283155805331,0.7819095801561389,-2.712556579226387,-0.43879652648064393,-3.1268552725015724,30.16318602697069,3.290000915527358,1.4821362179879145,2.0264995574951143,-4.309867238453037,8.362866353443266,-1.1416838404789615,5.19468295546919,-3.2002898751701707,48.26091211100456,-14.74935666792878,3.1681833979740732,2,0.2849998474121094,-2.4650001525878906,0.9774990081787109,-0.720001220703125,5.410003662109375,0,0.04137256098728548,1.5555660614201827,100.54000091552734,3.0597378639671136,103.9000015258789,3.8866201558924542,104.13999938964844,0.04137256098728548
13619,2016-02-09,101.97000122070312,102.23999786376952,100.97000122070312,101.30999755859376,10044500.0,-0.0002941056793811514,1.1166664547385283,0.3905341471342359,69.1502615793984,65.53913217141512,1.0457237914185384,-2.462260580478315,-0.4169038230857325,-3.01077816763069,28.415423886683932,1.269996643066392,2.298516702695906,1.7765007019042969,-4.513868439010622,8.066869842819216,-1.3686838685531626,4.921685272361756,-2.6910678326174917,47.60876451865983,-19.411532801637257,3.145184570457456,2,0.3149986267089844,-2.4350013732910156,0.777496337890625,-0.69000244140625,4.769996643066392,1,0.047759096389995204,-2.5187267445655874,102.0,1.5555660614201827,100.54000091552734,3.0597378639671136,103.9000015258789,0.047759096389995204
13620,2016-02-10,101.7300033569336,102.91000366210938,101.37000274658205,102.0500030517578,9833100.0,-0.0023536124438213735,-1.9615376150827664,-0.48484533222359827,67.77165750030098,66.50335992358663,1.3614864644108735,-2.0526338685546364,-0.20118562679815,-2.6888960459817497,26.450298062202116,1.5400009155273295,3.0876849352494276,1.3620025634765653,-4.8937265175785285,7.617731644531659,-1.7658619770509887,4.489867104004119,-2.010184566652626,45.24375132762161,-25.125682155777397,3.127864540527548,2,0.5549964904785156,-2.1950035095214844,0.45249366760253906,-0.45000457763671875,5.769996643066406,2,0.05317994548504168,1.1166664547385283,101.97000122070312,-2.5187267445655874,102.0,1.5555660614201827,100.54000091552734,0.05317994548504168
13621,2016-02-11,101.6999969482422,102.0199966430664,99.9800033569336,100.45999908447266,12465800.0,-0.00029496124743166874,1.1702087941075017,-3.8749970197651353,65.95744262211227,66.32512987678138,1.4551612432472325,-1.7434226957175554,-0.15987914857282703,-2.5531962431353747,24.466786366350135,2.0399932861328125,3.2922960475771674,1.097996139526387,-4.977964376550744,7.173956655603519,-1.9399841185121716,4.135976397564946,3.090003967285142,51.47443541508592,-19.395440469119848,3.037980258038564,2,0.5850028991699077,-2.1649971008300923,0.4825000762939311,-0.4199981689453267,5.580001831054673,3,0.05909540134292346,-1.9615376150827664,101.7300033569336,1.1166664547385283,101.97000122070312,-2.5187267445655874,102.0,0.05909540134292346
13622,2016-02-12,101.81999969482422,101.9800033569336,100.72000122070312,101.81999969482422,9035000.0,0.0011799680450639283,6.87483311081442,0.0,67.73559751944804,66.11961165035805,1.0330652821346433,-1.7208933934885806,-0.3030609604413428,-2.561583272455323,22.79624412901109,1.2600021362304688,3.3449672813702875,1.0714988708496094,-4.971861718384531,7.11485946008375,-1.9501814237674608,4.09317916546668,2.8738012695312563,52.12456017497883,-20.34031791475666,3.021680294617068,2,0.2599983215332031,-2.2849998474121094,0.36249732971191406,-0.510002136230483,5.559997558593736,4,0.05735615777635883,1.1702087941075017,101.6999969482422,-1.9615376150827664,101.7300033569336,1.1166664547385283,101.97000122070312,0.05735615777635883
13623,2016-02-16,102.31999969482422,103.0500030517578,101.6500015258789,102.37000274658205,10452800.0,0.004910626610671764,-1.0143915692408818,-100.0,55.18181540749292,65.06804586107972,0.23656939645128716,-1.8992736393024359,-0.8109142073225115,-2.9476833308839048,20.567322815379736,1.400001525878892,3.325891984379737,1.3054988861083956,-4.507077582038477,7.118075354255268,-1.6007893479650477,4.211787120181839,2.27952531738282,76.22138666123284,6.665637821048662,2.9062882340734393,2,-0.24000167846679688,-2.7849998474121094,-0.4225025177001953,-0.13500213623048296,6.180000305175781,1,0.05316656037560019,6.87483311081442,101.81999969482422,1.1702087941075017,101.6999969482422,-1.9615376150827664,101.7300033569336,0.05316656037560019
13624,2016-02-17,102.5,103.23999786376952,102.2300033569336,102.75,8904000.0,0.0017591898525473049,-1.5569698491491344,4.9996948428426435,51.666649213798145,62.948125379822535,-0.09620703009069587,-1.776565663020989,-0.9562182075928547,-3.0075888796114043,18.535944287877363,1.0099945068359233,2.9363220396583785,1.2354991912841768,-4.3669195834125105,6.837917965980864,-1.565710196064174,4.036708578632528,2.0071345791015744,77.30064077660847,9.491088840885794,2.801209387348346,2,-0.56500244140625,-2.9650001525878906,-1.117502212524414,-0.8300018310546875,5.809997558593764,2,0.047902474752286484,-1.0143915692408818,102.31999969482422,6.87483311081442,101.81999969482422,1.1702087941075017,101.6999969482422,0.047902474752286484
13625,2016-02-18,104.23999786376952,104.68000030517578,102.5,102.83000183105469,10744600.0,0.016975588914824646,-1.106280798617126,-5.639984130859318,58.326292966124974,62.08103716489481,-2.034475192443594,-3.0018061069490756,-2.7102192582891576,-4.608011600413903,15.67873139446293,2.1800003051757812,2.536009091746351,2.550997161865226,-2.556861942084609,7.658856265815061,-0.002932390109691596,5.104926713840143,-4.259994506835923,90.6382398488402,23.97765277403694,2.553929551974917,2,-2.009998321533189,-4.704998016357408,-3.7424983978271342,-3.4549980163574077,3.9900054931640767,3,0.023983116377911173,-1.5569698491491344,102.5,-1.0143915692408818,102.31999969482422,6.87483311081442,101.81999969482422,0.023983116377911173
13626,2016-02-19,104.16000366210938,104.68000030517578,103.37999725341795,103.58000183105469,9343300.0,-0.000767404099189295,-1.6530377105844505,0.41134997375697746,48.56263316205045,60.7644661749796,-2.138619851953564,-2.3973271308840367,-2.657374617898597,-4.363858990038722,12.595493538677902,1.3000030517578267,2.2884863066313414,2.060002899169916,-2.379177219519107,6.49918301785894,-0.1595871601745955,4.279592958514428,-4.086000366210939,86.86876860387828,22.984800453552438,2.2195900593445095,2,-1.8300018310546875,-4.625003814697266,-3.662504196166992,-3.3750038146972656,4.9799957275390625,4,0.03206601594144942,-1.106280798617126,104.23999786376952,-1.5569698491491344,102.5,-1.0143915692408818,102.31999969482422,0.03206601594144942
13627,2016-02-22,104.75,104.75,104.0500030517578,104.16000366210938,6947000.0,0.005664327161551741,1.3728857394093483,1.0172318539370182,51.85184083545689,59.578243422909225,-2.3117284469918786,-2.4846424144819537,-3.239210295024833,-4.7905074395866905,9.738284397553068,0.6999969482422017,1.8622481280196013,2.2499992370605497,-1.5559520138993577,6.055950488020457,0.347023611580596,4.152974862540503,-4.583876763916024,100.0,38.3380517332392,1.9029756254799535,2,-2.384998321533203,-5.215000152587891,-4.432498931884766,-3.9650001525878906,4.230003356933594,0,0.02415273297658116,-1.6530377105844505,104.16000366210938,-1.106280798617126,104.23999786376952,-1.5569698491491344,102.5,0.02415273297658116
13628,2016-02-23,104.08000183105469,104.79000091552734,103.95999908447266,104.6500015258789,6629200.0,-0.006396163904012542,-1.0493741110870405,-0.9661071742616252,53.360075788996845,57.82377833508683,-1.4702681667206008,-1.2751549125871549,-2.5599645169524763,-3.9860641580708034,7.2037348102414525,0.8300018310546875,1.5471556079484685,1.1960010528564453,-1.3645211324131736,3.7565232381260643,-0.08426003977837127,2.476262145491262,-3.7305235244140675,72.26563431323463,10.922991134756629,1.2802610926348128,2,-1.6949996948242188,-4.545001983642578,-4.215002059936523,-3.295001983642578,4.119995117187514,1,0.03170633516820942,1.3728857394093483,104.75,-1.6530377105844505,104.16000366210938,-1.106280798617126,104.23999786376952,0.03170633516820942
13629,2016-02-24,104.95999908447266,105.08000183105469,102.97000122070312,103.33999633789062,9076100.0,0.008455008050887614,1.2688078098402347,-2.8421116033783513,54.05138690049436,56.2993038239972,-2.1026469671877095,-1.957822797563253,-3.436094363077615,-4.730084021604512,6.841288889182566,2.1100006103515625,1.597054089315236,1.8869983673095732,-0.701804756183833,4.475801490802979,0.5925968055628772,3.181399929056269,-4.344089421298833,95.34873405368961,34.6081348495359,1.2944015617467015,2,-2.4299964904785156,-5.279998779296875,-5.187498092651367,-4.174999237060547,4.2300033569335795,2,0.03372714316316183,-1.0493741110870405,104.08000183105469,1.3728857394093483,104.75,-1.6530377105844505,104.16000366210938,0.03372714316316183
13630,2016-02-25,106.37999725341795,106.38999938964844,104.7699966430664,104.9499969482422,8092500.0,0.0135289460873802,1.2344794927784062,0.8827147411896951,60.9734442770027,55.74552623009615,-3.1219879898089147,-3.210039985043494,-4.804696509642,-6.00159301962519,7.214351105405712,1.6200027465820312,1.528702577759148,3.095996856689439,0.15638435695866804,6.03560935642021,1.6261906068240535,4.565803106554824,-5.406960216813658,99.70753971971958,38.23584527570314,1.4698062498653863,2,-2.8249969482421733,-6.044998168945298,-6.724996566772447,-5.594997406005845,2.2099990844726705,3,0.01814251132737077,1.2688078098402347,104.95999908447266,-1.0493741110870405,104.08000183105469,1.3728857394093483,104.75,0.01814251132737077
13631,2016-02-26,105.77999877929688,106.91999816894531,105.41999816894531,106.81999969482422,9049400.0,-0.005640143726378999,1.4193590067003428,-0.727273212294541,80.67919592836249,57.183703831086646,-2.1035934925826325,-2.459708690017621,-4.1743662354563185,-5.2672219121838,7.701314177066284,1.5,1.350921199197515,2.320498275756833,-0.7789779582390111,5.419974509752677,0.7707601587589181,3.870236392754748,-4.265265507388165,71.13923366052838,3.6532339854668265,1.54973811699792,2,-1.4949989318847656,-5.180000305175781,-7.120000839233398,-5.770000457763672,3.1699981689453267,4,0.023161321666759438,1.2344794927784062,106.37999725341795,1.2688078098402347,104.95999908447266,-1.0493741110870405,104.08000183105469,0.023161321666759438
13632,2016-02-29,105.20999908447266,106.1999969482422,105.04000091552734,105.27999877929688,10111100.0,-0.005388539434694861,-4.65857198682528,0.06730733961779702,70.98042383606669,58.93910476759484,-1.1199243574302784,-1.9279099724240325,-3.643863756852099,-4.578052689621117,7.384428039490593,1.159996032714858,1.212661970753615,1.711998748779294,-1.4571051552627807,4.881102652821369,0.12744679675826376,3.2965507008003243,-3.0466340249195554,56.70885049079257,-12.663343570049904,1.5845519520210363,2,-0.6349983215332031,-3.7750015258789062,-6.712499618530273,-5.325000762939453,4.209999084472656,0,0.03735386692685361,1.4193590067003428,105.77999877929688,1.2344794927784062,106.37999725341795,1.2688078098402347,104.95999908447266,0.03735386692685361
13633,2016-03-01,107.22000122070312,107.23999786376952,105.44000244140624,105.9000015258789,8298500.0,0.01910466831785307,1.6470657533786042,-18.857220708446867,77.25859634834467,61.78265444921112,-2.639318436892893,-3.9141292463040855,-5.70692761607927,-6.434591358530554,7.217878722560819,2.029998779296861,1.1930325873115635,3.579500961303708,0.013814470887112407,7.145187451720304,1.7966577160954103,5.362344206512006,-4.485840188022962,99.53169417360404,26.274435398011192,1.7828432452083012,3,-2.3500022888183594,-5.5800018310546875,-8.840002059936523,-7.335002899169922,2.0499954223632812,1,0.01641486771304601,-4.65857198682528,105.20999908447266,1.4193590067003428,105.77999877929688,1.2344794927784062,106.37999725341795,0.01641486771304601
13634,2016-03-02,107.04000091552734,107.41000366210938,106.43000030517578,106.91000366210938,9767000.0,-0.001678794097430214,1.2528741680039988,0.09848279050949339,77.74295695487278,63.94006155907198,-1.9529695200658779,-3.634581811181647,-5.531271598309047,-6.125525122441189,7.191572001634154,0.9800033569335938,1.1526969667105362,3.218000793457037,-0.6546211316222497,7.0906227185363235,1.2816898309174007,5.154311755996673,-3.6750227264946744,85.98478171030919,8.804620968839203,1.936310962539641,3,-1.8499984741210938,-4.7649993896484375,-8.660001754760742,-7.155002593994141,2.05999755859375,2,0.010837033097844229,1.6470657533786042,107.22000122070312,-4.65857198682528,105.20999908447266,1.4193590067003428,105.77999877929688,0.010837033097844229
13635,2016-03-03,106.6500015258789,107.0,105.62999725341795,106.81999969482422,6927200.0,-0.0036434920245956848,4.169833592445496,-1.3077058512823523,74.9245318825426,66.86916141690443,-1.3244389880943004,-3.2115559457342613,-5.09575572747994,-5.6090140169905425,7.511541865979613,1.4100036621093892,1.3556228777203643,2.7025012969970703,-1.3709859094183088,6.775988503412449,0.6657576937893879,4.739244900204753,-2.6378192611539646,67.93243647812105,-11.98299138715575,2.0367436032076864,3,-1.4599990844726562,-3.0550003051757812,-7.860002517700195,-6.765003204345703,2.3199996948242188,3,0.023816229528238697,1.2528741680039988,107.04000091552734,1.6470657533786042,107.22000122070312,-4.65857198682528,105.20999908447266,0.023816229528238697
13636,2016-03-04,106.5,106.9800033569336,106.06999969482422,106.51000213623048,6715700.0,-0.0014064840481273766,-1.09195583734533,0.058836729198539744,73.49401558819599,69.27384750054212,-0.9025109462007777,-3.0111658405026276,-4.889114426620722,-5.336719142686832,7.848803299386232,0.910003662109375,1.6213903364740219,2.422499847412112,-1.807547183567948,6.652546878392172,0.30747633192208923,4.537523362902135,-1.9441663116935501,61.603265505841144,-20.92584787292335,2.1150235154900296,3,-1.30999755859375,-2.904998779296875,-7.430002212524414,-6.615001678466797,3.0999984741210938,4,0.019624378759536487,4.169833592445496,106.6500015258789,1.2528741680039988,107.04000091552734,1.6470657533786042,107.22000122070312,0.019624378759536487
13637,2016-03-07,106.73999786376952,106.91999816894531,105.48999786376952,106.0,6973500.0,0.002253501068258279,1.6000041614937246,-73.9839816932573,72.78353872436293,71.43201004891613,-0.9281465037447703,-2.912168095971026,-5.1049446920992665,-5.461686090178162,7.312085300282894,1.4300003051757955,1.6844945494410268,2.352497863769514,-1.6905900663929856,6.395585793932014,0.3309538986882643,4.374041828850764,-1.7274969796546031,65.98957445819667,-16.62123282979411,2.021543965081247,3,-1.549995422363267,-3.144996643066392,-7.670000076293931,-6.854999542236314,3.1300048828125284,0,0.020704507482689483,-1.09195583734533,106.5,4.169833592445496,106.6500015258789,1.2528741680039988,107.04000091552734,0.020704507482689483
13638,2016-03-08,106.22000122070312,106.7699966430664,105.97000122070312,106.5199966430664,7632900.0,-0.004871619387982862,1.0,-0.40540038971885345,68.52594303778247,73.04029406417035,-0.08120752046734481,-2.171124113610489,-4.591470112747132,-4.819892194435553,7.127181059461707,0.7999954223632812,1.897120038352341,1.6215011596679716,-2.3365324832068524,5.5795348025427955,-0.3575156617694404,3.6005179811053836,-0.8238998921090968,38.02089335171846,-43.391903689098164,1.9790168214374115,3,-0.13000106811523438,-2.625,-6.7050018310546875,-6.335002899169922,3.6199951171875,1,0.03012612419005012,1.6000041614937246,106.73999786376952,-1.09195583734533,106.5,4.169833592445496,106.6500015258789,0.03012612419005012
13639,2016-03-09,106.83999633789062,107.0199966430664,106.08999633789062,106.83999633789062,7564200.0,0.00583689615950278,4.166659602424448,-0.0,64.57402286600902,73.44035835183773,-0.4542495116266849,-2.537672304049849,-5.218332197117292,-5.298558560233545,6.987093719936066,0.9300003051757812,2.0578044181590656,1.9979965209960966,-1.8775163698711026,5.873509411863296,0.06024007556248989,3.9357529664297033,-1.349998474121108,88.23526478508039,7.6593893416389704,1.9377564454336027,3,-0.6149940490722656,-3.2449951171875,-7.304996490478516,-6.954998016357422,3.3400039672851562,2,0.022744294163870027,1.0,106.22000122070312,1.6000041614937246,106.73999786376952,-1.09195583734533,106.5,0.022744294163870027
13640,2016-03-10,107.13999938964844,107.4800033569336,106.06999969482422,106.98999786376952,10474700.0,0.002807965762269715,2.3975604599645193,100.0,66.30197429707621,71.84288928169481,-0.7097464080796385,-2.5419162223594327,-5.505738775823417,-5.4958875336015325,7.291855345858172,1.410003662109375,2.2787532579824727,2.0274997711181584,-1.6852372816839818,5.7402368239202985,0.1711312447170883,3.8838682975192285,-1.3428005981445494,82.91442066601759,3.005068697511618,1.8563685264010672,3,-0.8799972534179688,-3.509998321533203,-7.604999542236328,-7.255001068115234,3.7900009155273438,3,0.01829381272763042,4.166659602424448,106.83999633789062,1.0,106.22000122070312,1.6000041614937246,106.73999786376952,0.01829381272763042
13641,2016-03-11,107.70999908447266,107.98999786376952,107.20999908447266,107.5,7763800.0,0.005320139052374273,1.0259796878870826,1.3999796551547425,66.22808742026571,71.31485190216138,-1.0920228025583043,-2.7811675982654407,-6.082371476739112,-5.976260395728843,7.093690589769657,0.8499984741210795,2.4609543425547713,2.296999359130865,-1.2205296996623076,5.814528417924038,0.5382348297342787,4.055763888527451,-1.6399993896484375,88.80004882812557,10.959783404002309,1.7587645293965888,3,-0.9949989318847798,-3.825000762939453,-7.757499694824219,-7.825000762939453,4.970001220703125,4,0.011698098105472177,2.3975604599645193,107.13999938964844,4.166659602424448,106.83999633789062,1.0,106.22000122070312,0.011698098105472177
13642,2016-03-14,107.66000366210938,108.3000030517578,107.30999755859376,107.91999816894531,7242800.0,-0.0004641669556052497,-1.0624970197886054,-1.2380744777475023,71.05887210419093,70.62599365281096,-0.7352677474533635,-2.393960384280689,-6.031667289585187,-5.831228880778383,6.9494335215942975,0.9900054931640341,2.4445052308456354,1.9550037384033203,-1.2635574269905163,5.173564903797157,0.3457231557063949,3.5642843211002457,-1.5900039672851562,72.53223662237518,-5.76478379394058,1.6092805826969214,3,-0.7650032043457173,-3.6200027465820312,-7.685003280639648,-7.775005340576172,5.9199981689453125,0,0.018019642820191528,1.0259796878870826,107.70999908447266,2.3975604599645193,107.13999938964844,4.166659602424448,106.83999633789062,0.018019642820191528
13643,2016-03-15,107.76000213623048,108.3499984741211,106.76000213623048,107.62000274658205,8476600.0,0.0009288358788743789,1.4090998416313434,-0.5384705675215682,68.13476776752856,69.55841707643938,-0.8388228571313476,-2.177133877342527,-6.095608277055831,-5.8290563513728415,7.228783841089709,1.5899963378906108,2.307842132581129,1.7830020904541186,-1.136659825766401,4.702664006674638,0.32317113234385886,3.2428330485643784,-1.2440017700195511,74.1229537819069,-1.9338135852481457,1.4598309581102573,3,-0.8400039672851705,-3.595001220703139,-7.510002136230483,-7.87500381469728,5.809997558593736,1,0.0195805546447938,-1.0624970197886054,107.66000366210938,1.0259796878870826,107.70999908447266,2.3975604599645193,107.13999938964844,0.0195805546447938
13644,2016-03-16,107.41000366210938,107.77999877929688,106.87999725341795,107.7300033569336,7065100.0,-0.0032479442017701032,3.285818089338657,-2.285722070844687,57.74442508091202,67.64951632070265,-0.4814495739415321,-1.5182722846033982,-5.64066302747392,-5.378523538137742,7.624247464841408,0.9000015258789205,2.3396960989075097,1.1875034332275334,-1.2939895531516186,3.6689964196066853,-0.053243059962042594,2.4282499264171094,0.9399948120117188,58.77213529466879,-13.702540648419024,1.2407464931895733,3,-0.4900054931640625,-3.2450027465820312,-6.500003814697266,-7.525005340576172,5.909996032714844,2,0.022623522883636893,1.4090998416313434,107.76000213623048,-1.0624970197886054,107.66000366210938,1.0259796878870826,107.70999908447266,0.022623522883636893
13645,2016-03-17,106.73999786376952,107.5999984741211,106.4499969482422,107.47000122070312,8571100.0,-0.006237834237931561,1.3232404189239932,2.2812626659991384,57.142857142857025,65.8327209378872,0.22648168682171388,-0.6865704466774076,-4.88487207225306,-4.641196414185217,7.7526864945845295,1.150001525878892,2.079301778003199,0.3924976348876754,-1.9142235980734483,2.699218867848799,-0.7608629815928936,1.5458582513682444,1.6100006103515767,15.263193822603291,-55.01008118081935,1.1533606164805628,3,0.18000030517579546,-2.5749969482421733,-5.829998016357408,-6.854999542236314,6.770004272460966,3,0.03222786687513968,3.285818089338657,107.41000366210938,1.4090998416313434,107.76000213623048,-1.0624970197886054,107.66000366210938,0.03222786687513968
13646,2016-03-18,107.5,107.83999633789062,106.36000061035156,106.98999786376952,14758300.0,0.007120125083761586,1.4873986215739703,-0.6986298506526819,66.57020427135922,65.14235044310901,-0.4210286969588708,-1.2474774809548137,-5.532047647649605,-5.341228746575183,7.947777931900076,1.4799957275390625,1.8361495841092506,0.9854999542236271,-1.1301017015085364,3.1011016099557907,-0.07230087364246174,2.043300782089716,0.7739984130859341,57.28646298589519,-14.095270405729558,1.0578008278660835,3,-0.3400001525878906,-3.3349990844726562,-6.590000152587891,-7.615001678466797,5.410003662109375,4,0.03190697958303046,1.3232404189239932,106.73999786376952,3.285818089338657,107.41000366210938,1.4090998416313434,107.76000213623048,0.03190697958303046
13647,2016-03-21,107.27999877929688,107.75,106.5500030517578,107.41000366210938,7674700.0,-0.002046522983284893,1.9629643583754401,-0.25491046718625404,50.58591421691343,63.14901390745689,-0.13004896510275898,-0.872974591898469,-5.161731751590338,-5.0560204260416555,8.117650361800983,1.1999969482422017,1.63214276628689,0.6389987945556612,-1.3298316060716644,2.607829195182987,-0.3454164057580016,1.623413994869324,0.8791597656249905,46.231113394394114,-20.697985287862494,0.9844152003136633,3,-0.06999969482421875,-2.7449989318847656,-6.369998931884766,-7.395000457763672,5.489997863769531,0,0.05033558526588089,1.4873986215739703,107.5,1.3232404189239932,106.73999786376952,3.285818089338657,107.41000366210938,0.05033558526588089
13648,2016-03-22,107.37999725341795,107.62999725341795,107.0500030517578,107.27999877929688,7821700.0,0.0009321259811607696,-1.0714451150559583,-0.7691901408449611,53.37298403577328,61.9044540374307,-0.05386202364867643,-0.7516047323182562,-5.072982278706448,-5.0935601059079545,8.350517592044158,0.5799942016601562,1.4547532757580797,0.5739974975585795,-1.0058292335208705,2.1538242286380296,-0.2159158679811526,1.3639108630983117,0.671211815429686,68.91889105399262,4.218440059260459,0.7899133655397257,3,-0.1699981689452983,-2.3799972534179545,-6.572498321533189,-7.494998931884751,5.100006103515639,1,0.05773891540530274,1.9629643583754401,107.27999877929688,1.4873986215739703,107.5,1.3232404189239932,106.73999786376952,0.05773891540530274
13649,2016-03-23,108.5,108.83000183105469,107.1999969482422,107.29000091552734,8191300.0,0.010430273563323267,-1.3453189235472938,12.100175478753531,66.03119194483553,61.874367109403956,-1.0209992624502604,-1.6788784176949605,-5.968310473380868,-6.148587690634784,9.179994815241736,1.6300048828124858,1.3012513542583264,1.5170001983642578,0.016780046070920207,3.0172203506575954,0.766890122217589,2.2671102745109266,-2.1399993896484375,86.63960858445458,21.424809932276702,0.7501100761466716,3,-0.904998779296875,-2.9699974060058594,-7.692501068115234,-8.615001678466797,3.5800018310546875,2,0.046728107786398354,-1.0714451150559583,107.37999725341795,1.9629643583754401,107.27999877929688,1.4873986215739703,107.5,0.046728107786398354
13650,2016-03-24,108.30999755859376,108.61000061035156,107.75,108.22000122070312,6284500.0,-0.0017511745751727092,1.4927465723131357,0.0743771950289215,65.57657761763201,61.801977131333544,-0.7236821371457438,-1.4091177747435353,-5.572808370588902,-5.9082660542421905,9.637039914976732,0.8600006103515625,1.229031458217662,1.2304977416992386,-0.3524178437292278,2.813413327127705,0.4390399489849983,2.021955534413479,-1.9005969238281324,78.9472058514653,12.727172337472865,0.7914577927142364,3,-0.7149963378906392,-2.6449966430664205,-7.5749988555908345,-8.424999237060561,4.440002441406236,3,0.046256137468012826,-1.3453189235472938,108.5,-1.0714451150559583,107.37999725341795,1.9629643583754401,107.27999877929688,0.046256137468012826
13651,2016-03-28,108.2300033569336,108.9000015258789,108.05999755859376,108.41000366210938,4738100.0,-0.0007385671079614964,-2.2307105444623354,-2.0000847744995145,63.18590356434898,60.92720284912888,-0.6282336927433505,-1.1975640162567345,-5.244676786211528,-5.772478075658128,9.91985071319292,0.840003967285142,1.1835300130301505,1.0280033111572209,-0.5100427933270311,2.566049415641473,0.2589802589150878,1.797026363399354,-1.7721906982421842,71.48942110713968,5.023767325778422,0.7690230522421275,3,-0.6000022888183594,-2.295001983642578,-7.347503662109375,-8.34500503540039,4.459999084472642,0,0.04878498212629534,1.4927465723131357,108.30999755859376,-1.3453189235472938,108.5,-1.0714451150559583,107.37999725341795,0.04878498212629534
13652,2016-03-29,109.13999938964844,109.25,107.73999786376952,108.3000030517578,6612800.0,0.008407983040652267,1.8490671964070056,-4.666638409697871,74.17219714175256,61.59802833515377,-1.4597197421476835,-1.895206371843699,-5.951130148503751,-6.639024859267224,10.533998071138084,1.510002136230483,1.1183685363926088,1.741499328613287,0.27237419333218327,3.2106244638943906,1.006936760972735,2.4760618962538388,-2.5844991762695315,94.99996532088588,23.906150268682836,0.7345625676405492,3,-1.3349990844726562,-3.029998779296875,-8.207498550415039,-9.255001068115234,3.0800018310546875,1,0.0345428284180338,-2.2307105444623354,108.2300033569336,1.4927465723131357,108.30999755859376,-1.3453189235472938,108.5,0.0345428284180338
13653,2016-03-30,108.9800033569336,109.55999755859376,108.93000030517578,109.4499969482422,5248200.0,-0.0014659706213083767,-1.210517862162248,-0.559518619436883,69.17571006082994,62.86817111070021,-1.2387333093721082,-1.6828767448292439,-5.524324353108682,-6.432715754599826,10.725687262782918,0.629997253417983,1.0093917483192598,1.4935031890869084,-0.13301855104029414,3.120024929214111,0.6802423190233071,2.3067640591505096,-2.2628331563574164,75.42398086186213,6.229999902802888,0.8132608700635978,3,-1.0200042724609375,-2.7150039672851562,-8.03000259399414,-9.09500503540039,3.899993896484361,2,0.03477696062937108,1.8490671964070056,109.13999938964844,-2.2307105444623354,108.2300033569336,1.4927465723131357,108.30999755859376,0.03477696062937108
13654,2016-03-31,108.1999969482422,108.9800033569336,108.04000091552734,108.86000061035156,8167700.0,-0.007157335150162369,1.0888730651204583,1.404282258980821,58.745857967306954,63.04628231341688,-0.37423667779468417,-0.8553655399935707,-4.497189845579626,-5.610142504343074,10.518306296771248,0.94000244140625,0.8439628707840967,0.6554969787597855,-0.9866395080526047,2.2976334655721757,-0.16557126464640248,1.4765652221659735,-1.255400559024622,25.274679209059187,-40.44119085635792,0.8210682434061918,3,-0.23999786376954546,-1.9349975585937642,-7.239995956420913,-8.314998626708999,4.540000915527315,3,0.03955643742521309,-1.210517862162248,108.9800033569336,1.8490671964070056,109.13999938964844,-2.2307105444623354,108.2300033569336,0.03955643742521309
13655,2016-04-01,109.19000244140624,109.29000091552734,107.69000244140624,108.0,9043200.0,0.00914977376235604,1.3021570887535194,-1.8030239977805693,61.41977307272514,62.474012180235306,-1.0953489203624969,-1.7342390876442408,-5.167051681604335,-6.557619353568938,10.700418715806395,1.599998474121108,0.7404961845853677,1.5185024261474496,-0.22227047135503142,3.2592753236499306,0.648115977396202,2.388888874898697,-2.0361739586385568,80.21411319276594,16.698707108356587,0.870386448751243,4,-1.1350021362304545,-2.0250053405761577,-8.085000991821275,-9.305004119873033,4.529998779296889,4,0.026467619058798908,1.0888730651204583,108.1999969482422,-1.210517862162248,108.9800033569336,1.8490671964070056,109.13999938964844,0.026467619058798908
13656,2016-04-04,108.58999633789062,109.0999984741211,108.26000213623048,108.81999969482422,10668900.0,-0.005495064475683931,1.126570542845242,-0.19327973534390136,56.61444394522475,63.143848816714346,-0.3625979540449009,-1.0220273694232844,-4.253398659316389,-5.911595263693741,10.892372716257594,0.9300003051757528,0.7610219889637762,0.8139965057373075,-0.8809928783339558,2.508985889808571,-0.03349818629831702,1.661491197772932,-1.2436743290568586,48.128141523598174,-13.658179817798256,0.84749469203563,4,-0.28499603271484375,-1.2899971008300781,-6.644996643066406,-8.254997253417969,6.0800018310546875,0,0.03830927159408892,1.3021570887535194,109.19000244140624,1.0888730651204583,108.1999969482422,-1.210517862162248,108.9800033569336,0.03830927159408892
13657,2016-04-05,108.9499969482422,109.83999633789062,108.01000213623048,108.2300033569336,7939000.0,0.0033152281286703555,-2.1551732075794874,-3.1303612299731935,58.161811877758325,63.67594079915713,-0.5149497289141465,-1.2732514906363264,-4.315215029713599,-6.205772768155583,11.672160357674056,1.829994201660142,0.855280479206769,1.063497161865243,-0.6352616519046137,2.7622559756350995,0.2141177549803075,1.9128765687501783,-1.4265808954276338,58.604562036025975,-1.5542857636450833,0.8493794068849286,4,-0.43000030517579546,-1.5099983215332173,-6.5074977874756,-8.349998474121108,5.420005798339844,1,0.03432772462527711,1.126570542845242,108.58999633789062,1.3021570887535194,109.19000244140624,1.0888730651204583,108.1999969482422,0.03432772462527711
13658,2016-04-06,109.41999816894531,109.5,107.87999725341795,108.72000122070312,6828700.0,0.004313916786306882,2.767445574067207,0.9722266374203747,63.56268133922822,63.401661842978534,-0.7433125267899072,-1.571812616725751,-4.4641394189404195,-6.616289570093926,12.44624856180744,1.6200027465820455,0.8327637760757511,1.3734985351562443,-0.2661331922028296,3.0131302625153182,0.5536826714767074,2.1933143988357813,-1.6649240876231346,80.46514598799178,19.299302148990208,0.8198158636795353,4,-0.654998779296875,-1.779998779296875,-6.414999008178711,-8.819999694824219,4.810005187988281,2,0.025589500078720295,-2.1551732075794874,108.9499969482422,1.126570542845242,108.58999633789062,1.3021570887535194,109.19000244140624,0.025589500078720295
13659,2016-04-07,109.2699966430664,109.62000274658205,108.62999725341795,109.0,7822900.0,-0.0013708785266776102,1.0412298157164082,0.3857111716621253,68.35989405240707,63.71091922462021,-0.5281401996247723,-1.2969211366475406,-4.142281407196066,-6.413618568887301,13.137991155254241,0.9900054931640909,0.9724522553963624,1.101996994018549,-0.5212494354366441,2.725243423473742,0.29037377929095953,1.9136202087461385,-1.3899993896484517,73.488311024684,6.246917688106606,0.8116232147275951,4,-0.5049972534179688,-1.6049995422363281,-6.014997482299805,-8.509998321533203,4.290000915527358,3,0.033037436819401744,2.767445574067207,109.41999816894531,-2.1551732075794874,108.9499969482422,1.126570542845242,108.58999633789062,0.033037436819401744
13660,2016-04-08,109.0999984741211,109.63999938964844,108.76000213623048,109.37000274658205,6301600.0,-0.0015557625530145947,1.172839273604064,-1.0000282573681614,62.698379059164154,63.656749835155225,-0.26182983094334134,-1.0251140281751816,-3.8304521084076555,-6.1660169149425315,13.585546099062373,0.8799972534179545,1.0984942030472666,0.8339988708496122,-0.7643996742122852,2.4323974159115096,0.03479959831867063,1.6331981433805538,-1.2200012207031392,62.244989314950395,-5.997221899671992,0.7991992725309461,4,-0.33499908447265625,-1.4350013732910156,-5.367496490478516,-8.254997253417969,5.340003967285142,4,0.03336388121501077,1.0412298157164082,109.2699966430664,2.767445574067207,109.41999816894531,-2.1551732075794874,108.9499969482422,0.03336388121501077
13661,2016-04-11,108.97000122070312,109.62000274658205,108.6500015258789,109.1500015258789,6823900.0,-0.0011915422111468121,-1.3658575163520663,0.6666572478100807,63.60709029212822,62.48284907408586,-0.017684765187283347,-0.8388909632561337,-3.5607559989777826,-5.952157080048849,13.701910813193486,0.9700012207031392,1.0517332934347081,0.6410015106201143,-0.9644347474101806,2.2464377686504093,-0.16171661839503315,1.4437196396352618,-0.8940040588379077,55.61247328737562,-14.777257585373533,0.8027181290151496,4,-0.2050018310546875,-1.3050041198730469,-4.5774993896484375,-8.125,4.8600006103515625,0,0.04358997840497003,1.172839273604064,109.0999984741211,1.0412298157164082,109.2699966430664,2.767445574067207,109.41999816894531,0.04358997840497003
13662,2016-04-12,109.5999984741211,110.23999786376952,108.75,109.0,8412300.0,0.005781382457195727,-1.7090907829850135,-3.333319204848896,66.4688383633719,62.182085552146084,-0.6432095004075649,-1.3872201581193337,-4.110809961182639,-6.515173001840068,13.820424447992199,1.489997863769517,1.0395676610821596,1.1739990234375028,-0.49443703282923934,2.842435079704245,0.33978099530412464,2.008217051570881,-1.3476013946533385,72.88138880806966,2.210364360273985,0.8342180281333726,4,-0.6349983215332173,-1.7350006103515767,-5.207496643066406,-8.754997253417969,3.9899978637695312,1,0.046259121947171966,-1.3658575163520663,108.97000122070312,1.172839273604064,109.0999984741211,1.0412298157164082,109.2699966430664,0.046259121947171966
13663,2016-04-13,109.87000274658205,110.3499984741211,109.30999755859376,110.0,5758300.0,0.0024635426662411586,1.5060438095763016,-0.21666264003151123,61.629890610933934,62.502533623660185,-0.8646142967971002,-1.5716212695114535,-4.29382856706971,-6.720416655445021,14.41219035088,1.0400009155273295,1.0663272006923137,1.3385032653808793,-0.41717699670462594,3.0941835274663845,0.46066313433811956,2.216343396423639,-1.3790935729980731,72.09329146040807,3.2999923780211304,0.8778401310427536,4,-0.8500022888183736,-1.710002899169936,-5.477500915527358,-9.02500152587892,2.9799957275390483,2,0.040957494197750854,-1.7090907829850135,109.5999984741211,-1.3658575163520663,108.97000122070312,1.172839273604064,109.0999984741211,0.040957494197750854
13664,2016-04-14,109.83999633789062,110.29000091552734,109.4499969482422,110.0,4457100.0,-0.00027310829108317947,1.2702641400498615,1.2308234051295435,63.35074909059913,62.717086514535076,-0.6453777875449305,-1.42319988457119,-4.1444433381443275,-6.643848185875498,15.035936018483314,0.840003967285142,0.9378911228422027,1.1869972229003878,-0.5782002790491276,2.952194724849903,0.3043984719256372,2.0695959738751384,-1.089996337890625,69.9998204845123,2.388024887757126,0.8825987509747545,4,-0.7249984741210938,-1.6299972534179688,-4.997495651245117,-8.9949951171875,2.8000030517578125,3,0.0399672902895809,1.5060438095763016,109.87000274658205,-1.7090907829850135,109.5999984741211,-1.3658575163520663,108.97000122070312,0.0399672902895809
13665,2016-04-15,110.18000030517578,110.4000015258789,109.5,110.06999969482422,10057900.0,0.0030954477296161187,2.272714662227771,-0.6874880793438871,66.2770466830718,63.790709040962525,-0.9277446022294669,-1.5729178938554185,-4.382189821390426,-6.931966186918459,16.073374039895576,0.9000015258789062,0.8763462515417615,1.3550010681152287,-0.2917570585677396,3.001759194798197,0.5316220047737374,2.17838013145672,-1.206000518798831,87.42850167410714,19.468330156601112,0.8233790633414875,4,-1.0400009155273438,-1.9449996948242188,-5.269998550415039,-9.334999084472656,1.9800033569335938,4,0.030677048866001977,1.2702641400498615,109.83999633789062,1.5060438095763016,109.87000274658205,-1.7090907829850135,109.5999984741211,0.030677048866001977
13666,2016-04-18,110.93000030517578,111.0999984741211,109.66999816894531,110.0,7772500.0,0.006807043001657798,1.2519749370723472,8.454501317797199,65.3515722636698,64.58957130606379,-1.464964936002417,-2.163709905177484,-5.011371911824796,-7.625032666910187,17.19527408777268,1.4300003051757812,0.9659248728792136,1.9335010528564425,0.15833493930020381,3.708667166412681,1.0459179960783302,2.8210841096345547,-1.727840240478514,92.76603066693939,27.060215542899172,0.887583056778118,4,-1.44000244140625,-2.200000762939453,-5.98499870300293,-10.049999237060547,1.7600021362304545,0,0.03164159493891838,2.272714662227771,110.18000030517578,1.2702641400498615,109.83999633789062,1.5060438095763016,109.87000274658205,0.03164159493891838
13667,2016-04-19,112.68000030517578,113.9499969482422,111.4800033569336,111.6500015258789,10526400.0,0.015775714371095484,-2.6058429118774153,1.107525205706457,74.93249759911501,65.852884223829,-2.9393231742207035,-3.6769307094922965,-6.509408411222893,-9.311975347862472,18.937749851648434,3.0199966430664205,1.0103843008470648,3.413500976562503,1.159518523007094,5.667483430117912,2.2865097497847984,4.540492203340207,-3.1800003051757812,72.6293790921674,7.816060893215223,1.1269912267777054,4,-1.3900032043457031,-2.5250015258789062,-7.380001068115234,-11.545001983642578,0.6699981689453125,1,0.010205906307812596,1.2519749370723472,110.93000030517578,2.272714662227771,110.18000030517578,1.2702641400498615,109.83999633789062,0.010205906307812596
13668,2016-04-20,113.58000183105469,114.19000244140624,113.0500030517578,113.19000244140624,8213400.0,0.007987233967353458,-2.402992552779468,0.378640632870151,85.67631232254628,67.77693069828891,-3.561725113998307,-4.309582172525836,-7.188860733865312,-10.13138996902093,20.809276280525552,1.5100021362304545,1.1726578572658326,4.003502273559576,1.202844974764048,6.804159572355104,2.603173624161812,5.40383092295734,-3.910003662109375,87.1308037252007,16.600802816019993,1.4003286493977665,4,-2.1599998474121094,-3.3050003051757812,-8.11250114440918,-12.290000915527344,-0.6800003051757812,2,8.799530440928294e-05,-2.6058429118774153,112.68000030517578,1.2519749370723472,110.93000030517578,2.272714662227771,110.18000030517578,8.799530440928294e-05
13669,2016-04-21,113.56999969482422,113.7300033569336,112.7699966430664,113.30999755859376,7884500.0,-8.806247639747689e-05,2.310313983925917,0.6666731875268378,83.38402135293403,70.07533539759667,-3.2157981309827193,-4.111048832700789,-6.952911275013605,-10.038763554696573,21.789672373382146,0.9600067138671875,1.3139143371530793,3.7400001525878963,0.47096091164415554,7.009039393531637,2.105480532116033,5.37451977305976,-2.9960006713867244,86.78033211436629,16.7534194032754,1.63451962047187,4,-2.1499977111816406,-3.2949981689453125,-8.02750015258789,-12.255001068115234,-0.5100021362304545,3,-0.006339713151693682,-2.402992552779468,113.58000183105469,-2.6058429118774153,112.68000030517578,1.2519749370723472,110.93000030517578,-0.006339713151693682
13670,2016-04-22,113.31999969482422,113.75,112.83000183105469,113.43000030517578,7508700.0,-0.0022012855566767575,1.4533284505208333,-0.4230757944775606,88.08367497625784,72.79495591805552,-2.5750315089397446,-3.653799553224644,-6.467473397709,-9.713300785866238,22.82636974700666,0.9199981689453125,1.3818016239132476,3.239500045776367,-0.2960672761969363,6.775067367749671,1.4717163847897154,5.007283706763019,-2.022799987792979,80.75216981800898,7.626588317601261,1.7677836609866497,4,-1.8499984741210938,-3.0449981689453125,-7.777500152587891,-12.005001068115234,-0.629997253417983,4,-0.006000708674612221,2.310313983925917,113.56999969482422,-2.402992552779468,113.58000183105469,-2.6058429118774153,112.68000030517578,-0.006000708674612221
13671,2016-04-25,113.51000213623048,113.5500030517578,112.4800033569336,113.30999755859376,6139900.0,0.0016766893921456028,6.642680035967772,-1.8182133444305728,87.74828623289531,75.15933901466923,-2.2946127769997133,-3.6132069124987396,-6.414008553597299,-9.807926534560039,23.555961156090277,1.0699996948242045,1.4506227363080484,3.1655025482177876,-0.5710693057954614,6.902074402231037,1.297216621211163,5.033788475224412,-1.6342418823242468,74.90772933939648,-0.052405372296362884,1.868285927006624,4,-1.760002136230483,-3.2350006103515767,-7.967502593994155,-12.195003509521499,-0.730003356933608,0,-0.011893211599986464,1.4533284505208333,113.31999969482422,2.310313983925917,113.56999969482422,-2.402992552779468,113.58000183105469,-0.011893211599986464
13672,2016-04-26,112.91000366210938,113.55999755859376,112.6500015258789,113.4499969482422,5853600.0,-0.005285864354059422,1.39474371072334,-2.6999046347511677,78.28199268964605,77.00957257897058,-1.3138820728515412,-2.863079190751833,-5.576363699713369,-9.132955296985301,24.0897127194505,0.909996032714858,1.5961439692369197,2.3770038604736357,-1.4820851406030187,6.23609286155029,0.4474593599353085,4.306548361011963,-0.5713949707031389,25.14623014014021,-47.08856202703077,1.9295445005383305,4,-1.0900039672851562,-2.540000915527358,-7.247503280639648,-11.59500503540039,1.579994201660142,1,-0.0019484652693972926,6.642680035967772,113.51000213623048,1.4533284505208333,113.31999969482422,2.310313983925917,113.56999969482422,-0.0019484652693972926
13673,2016-04-27,112.7699966430664,113.1999969482422,112.45999908447266,112.95999908447266,5759300.0,-0.0012399877291825456,1.208954883964512,0.3518607476899509,78.4090036487217,78.68271197431753,-0.8037761476544176,-2.5556042124245835,-5.211556401706204,-8.913078733050497,24.353595472759125,0.7399978637695455,1.767162031613239,2.047497177124029,-1.8623783645070233,5.957372718755082,0.09255940630851,4.002434947939548,1.4200057983398295,24.030801440712548,-46.06072190841398,1.9549377708155262,4,-0.9249954223632812,-2.149993896484389,-6.897497177124023,-11.454998016357422,1.9900054931640767,2,0.005143228237298514,1.39474371072334,112.91000366210938,6.642680035967772,113.51000213623048,1.4533284505208333,113.31999969482422,0.005143228237298514
13674,2016-04-28,112.4800033569336,112.70999908447266,111.63999938964844,112.0999984741211,6640000.0,-0.0025715464641777874,1.5476294277929155,-2.0,76.91080674592448,79.86424087019005,-0.1116577871904525,-2.0327427702464718,-4.701300524792487,-8.523972705943379,25.19302433004157,1.1299972534179688,1.8745292917086687,1.5435035705566378,-2.251887825932556,5.338894967045832,-0.35419212768795205,3.4411992688012276,1.675399017333973,39.810603047417935,-29.98157995689875,1.8976956982445965,4,-0.5500030517578125,-1.785003662109375,-6.375003814697266,-11.16500473022461,3.2899932861328125,3,0.0037339807646745715,1.208954883964512,112.7699966430664,1.39474371072334,112.91000366210938,6.642680035967772,113.51000213623048,0.0037339807646745715
13675,2016-04-29,112.08000183105469,112.22000122070312,111.51000213623048,112.05999755859376,7774500.0,-0.003556201226360023,3.7332790804129057,0.0526421458399883,73.74039630808204,80.7963324306803,0.6550919934126256,-1.4810634094893373,-4.137237037182231,-8.060667194221793,26.361715339468695,0.9700012207031108,2.0250967202741776,0.9990020751953068,-2.7359951255693318,4.733999275959945,-0.8684965251870125,2.866500675577626,1.9747844238281118,27.804925250374264,-41.97235202976408,1.8674986003823175,4,0.7550010681152344,-1.1399993896484517,-5.517499923706055,-10.525001525878906,3.6500015258789062,4,0.008743716198508666,1.5476294277929155,112.4800033569336,1.208954883964512,112.7699966430664,1.39474371072334,112.91000366210938,0.008743716198508666
13676,2016-05-02,112.75,112.79000091552734,111.93000030517578,112.22000122070312,5178800.0,0.005977856513200708,1.8196713110038272,26.494279176220193,73.89979010543333,80.68158715360455,0.3021888645870945,-1.921965057199003,-4.629426358126011,-8.668730584972437,27.739058716852522,0.8600006103515625,2.2070502902543723,1.4610000610351506,-2.151220474557263,5.073220596627564,-0.3451102067610492,3.2671103288313503,1.152099207763655,60.487835740629095,-8.529274994621844,1.8061102677962055,5,0.10000228881835938,-1.8099975585937642,-6.119998931884766,-11.194999694824219,3.0500030517577983,0,-0.0005321291227827762,3.7332790804129057,112.08000183105469,1.5476294277929155,112.4800033569336,1.208954883964512,112.7699966430664,-0.0005321291227827762
13677,2016-05-03,112.69000244140624,113.0999984741211,112.12000274658205,112.55999755859376,7554500.0,-0.0005321291227827762,1.0631555277148386,0.2452927966833114,72.10026774578101,79.17313775618618,0.40650251437966745,-1.6521141077096075,-4.407671350529355,-8.532147898745464,28.693573328380456,0.9799957275390483,2.360209090512825,1.2140022277831832,-2.2734532661755935,4.70145772174196,-0.5297255191962051,2.9577299747625716,1.0685709420654348,69.82271760770178,1.1453702690043883,1.7437277469793906,5,-0.060001373291001414,-1.75,-5.907501220703111,-11.100002288818345,4.309997558593764,1,0.000798618652417149,1.8196713110038272,112.75,3.7332790804129057,112.08000183105469,1.5476294277929155,112.4800033569336,0.000798618652417149
13678,2016-05-04,112.22000122070312,112.54000091552734,111.6999969482422,112.04000091552734,5214600.0,-0.004170744613724686,1.04879092659958,1.384565727699833,67.44869741093076,77.4025462070747,0.7412503436565885,-1.0135535786634193,-3.7564396997764504,-7.983206000682728,29.649582867085783,0.9900054931640341,2.4755543919985428,0.6040008544921847,-2.7585024389502877,3.966504147934657,-1.0772507922290515,2.285252501213421,1.4036578879340738,44.654133317978044,-22.870466198979024,1.6812516467212357,5,0.4099998474121094,-1.2799987792968892,-5.262500762939453,-10.455001831054688,4.790000915527358,2,0.020228093195276298,1.0631555277148386,112.69000244140624,1.8196713110038272,112.75,3.7332790804129057,112.08000183105469,0.020228093195276298
13679,2016-05-05,112.87999725341795,113.0999984741211,112.04000091552734,112.08000183105469,5404300.0,0.00588126916356746,-1.4090928794985391,4.444411477980678,68.90754327063823,75.27186490645032,-0.030078685201644362,-1.4643062346336109,-4.252168794027554,-8.567445958721649,30.703846876418734,1.05999755859375,2.3645330805563276,1.083496856689436,-2.1331664793902974,4.3001601927691695,-0.5248348113504306,2.691828524729303,0.6168424368748475,86.16341337018382,20.282569447298386,1.6083316680398645,5,-0.34499740600583095,-1.9399948120117188,-5.767498016357408,-10.959999084472642,3.910003662109389,3,0.0166548983748811,1.04879092659958,112.22000122070312,1.0631555277148386,112.69000244140624,1.8196713110038272,112.75,0.0166548983748811
13680,2016-05-06,112.73999786376952,113.0500030517578,112.27999877929688,112.58000183105469,6099900.0,-0.00124024976129411,-1.0263213371479825,0.19999618528089216,63.859095688748546,72.61751040154512,0.02122762677016965,-1.0936996075404153,-3.9919202315613944,-8.3364070452308,31.798830950762575,0.7700042724609233,2.069229985683833,0.7614974975585795,-2.2157661492657326,3.7387611443828916,-0.7271343258535694,2.2501293209707285,0.637631573279549,74.28569871553707,11.31797087420032,1.4886318234121552,5,-0.20499801635739345,-1.7999954223632812,-5.62749862670897,-10.819999694824205,4.380004882812528,4,0.026875987552866798,-1.4090928794985391,112.87999725341795,1.04879092659958,112.22000122070312,1.0631555277148386,112.69000244140624,0.026875987552866798
13681,2016-05-09,113.72000122070312,113.98999786376952,112.7300033569336,112.9800033569336,6512700.0,0.008692596908843386,-1.032252705670965,4.625101330409071,59.02778237689986,70.47815370012889,-1.034660299944278,-1.7914473617902047,-4.818464710128097,-9.226252534773764,33.302563479792845,1.2599945068359233,1.8460090012628712,1.5040008544921903,-1.2088575147718217,4.216859223756202,0.14757166986018433,2.8604300391241964,-2.209999084472642,88.20975829154985,25.370957023821994,1.3564291846320051,5,-0.970001220703125,-2.68500137329103,-6.110002517700195,-11.800003051757812,2.69000244140625,0,0.017675009801745745,-1.0263213371479825,112.73999786376952,-1.4090928794985391,112.87999725341795,1.04879092659958,112.22000122070312,0.017675009801745745
13682,2016-05-10,114.66999816894531,115.0,113.91999816894531,114.0,8356400.0,0.00835382463985801,-1.6024083095872783,0.9054055447300321,59.3803510836108,68.36385897067211,-1.9095578633940562,-2.4687095156638463,-5.5824241376376165,-10.111267015490853,34.565797145633844,1.279998779296875,1.6332237330145745,2.200497817993167,-0.4293509667986939,4.830346602785028,0.8855734255972436,3.51542221038909,-3.110396118164047,89.99995376128798,28.98499507576566,1.3149243923959273,5,-1.4149971008300781,-3.229999542236328,-6.867498397827148,-12.75,1.970001220703125,1,0.009854407437485335,-1.032252705670965,113.72000122070312,-1.0263213371479825,112.73999786376952,-1.4090928794985391,112.87999725341795,0.009854407437485335
13683,2016-05-11,114.37000274658205,114.76000213623048,114.30999755859376,114.56999969482422,6680700.0,-0.002616163139039007,-1.8124642380319111,-0.2985037236101726,56.55741190537545,66.10237065505555,-1.5184107247935543,-1.9123467515338746,-5.160839767166593,-9.765257119927938,35.80883377234515,0.45000457763671875,1.400708905313266,1.6755023956298913,-0.7822894484664715,4.133294239726254,0.4466064735817099,2.9043983176780728,-2.6727847778320353,78.71630242310724,20.09463396517542,1.2288959220481845,5,-1.115001678466811,-2.930004119873061,-6.39000511169435,-12.310005187988295,1.1100006103515483,2,0.022995516221551826,-1.6024083095872783,114.66999816894531,-1.032252705670965,113.72000122070312,-1.0263213371479825,112.73999786376952,0.022995516221551826
13684,2016-05-12,114.2300033569336,114.76000213623048,113.54000091552734,114.5,7156300.0,-0.0012240918622574704,2.0886071059518114,1.3500038147555702,57.59603627470957,64.30855287356972,-1.2338174386611342,-1.503690932985677,-4.892568498198202,-9.553883079492152,36.76964530172746,1.2200012207031392,1.2697986167807187,1.316002655029294,-0.8331458567373744,3.4651511667959625,0.24142839914595982,2.3905769109126283,-2.400674106933579,71.69131259186123,15.213471545069154,1.0745742558833313,5,-0.8800048828125,-2.4150047302246094,-6.027503967285156,-11.335006713867188,2.30999755859375,3,0.024336852819746957,-1.8124642380319111,114.37000274658205,-1.6024083095872783,114.66999816894531,-1.032252705670965,113.72000122070312,0.024336852819746957
13685,2016-05-13,113.55999755859376,114.08999633789062,113.36000061035156,113.9000015258789,6779900.0,-0.005865409950538747,1.0277839590552182,1.2592896097656938,50.386363770363246,61.69594994745082,-0.37078895108025733,-0.5981481587844542,-4.0868588886207675,-8.788689551521784,37.60994722974106,0.8700027465820312,1.1301123147634087,0.4769969940185632,-1.258746225810782,2.2127402138479084,-0.3908746158961094,1.3448686039332358,-1.6038414785937505,36.563675289800415,-16.856577009466037,0.8678716099146706,5,-0.20999908447267046,-1.734996795654311,-5.344999313354506,-10.61999893188478,2.620002746582017,4,0.028443143944829608,2.0886071059518114,114.2300033569336,-1.8124642380319111,114.37000274658205,-1.6024083095872783,114.66999816894531,0.028443143944829608
13686,2016-05-16,114.44000244140624,114.62999725341795,113.30999755859376,113.38999938964844,6222900.0,0.007749250631662097,-1.1818055713186841,-3.08820823516221,61.333324291087926,60.499622896929374,-1.1017134545241731,-1.2666515613344558,-4.813300570599452,-9.56151538754635,38.04692164363356,1.3199996948241903,1.041207213205908,1.1815017700195227,-0.3333968523695887,2.696400392408634,0.4240524588249599,1.9389510812140855,-2.362092604606218,66.8640976561078,9.459760760976565,0.7574493111945573,5,-1.090003967285142,-2.6150016784667827,-6.225004196166978,-10.950004577636705,2.0199966430664205,0,0.023418387347099,1.0277839590552182,113.55999755859376,2.0886071059518114,114.2300033569336,-1.8124642380319111,114.37000274658205,0.023418387347099
13687,2016-05-17,113.83000183105469,114.55999755859376,113.23999786376952,114.54000091552734,9233900.0,-0.005330309309141024,2.5200349938455013,-0.676187638963577,57.3407626653874,59.37651903631344,-0.34978132678223517,-0.5966698469580365,-4.061395911455946,-8.864837585547406,36.871778819767954,1.3199996948242472,0.989801608497217,0.5140010833740263,-0.9957347211798862,2.0237368879279387,-0.24086681890292994,1.2688689856509825,-1.6352083877266637,38.81594137429123,-21.867668902624033,0.7548679022769592,5,-0.3100013732910156,-1.9550018310546875,-5.61500358581543,-9.020004272460938,3.549995422363267,1,0.022665393916833088,-1.1818055713186841,114.44000244140624,1.0277839590552182,113.55999755859376,2.0886071059518114,114.2300033569336,0.022665393916833088
13688,2016-05-18,113.58999633789062,114.02999877929688,112.87999725341795,113.61000061035156,8267900.0,-0.0021084554977015557,1.6744202551409992,0.028175067966172727,57.740530567032806,58.13573984702395,0.11733365020410247,-0.37510924501782483,-3.662585889465035,-8.551124913513632,35.3717525291937,1.1500015258789205,0.8838730790169791,0.2734958648681669,-1.2366144458321173,1.7836061755684511,-0.4815592904819823,1.0285510202183161,-1.2829946322957255,37.76581066164553,-24.502316124188532,0.7550551553501457,5,0.0500030517578125,-1.43499755859375,-5.174997329711928,-8.579998016357422,2.0400009155273295,2,0.026850982921815758,2.5200349938455013,113.83000183105469,-1.1818055713186841,114.44000244140624,1.0277839590552182,113.55999755859376,0.026850982921815758
13689,2016-05-19,112.8499984741211,113.04000091552734,112.1999969482422,112.98999786376952,8232200.0,-0.006514639383984999,5.999872846334677,6.9984744469863225,55.126474194672475,57.165448569904385,0.9528288115899954,0.32483677638882114,-2.7890954849974037,-7.744647130321326,33.86978154635375,1.3899993896484233,0.785280361836513,-0.43050193786621094,-1.949469706238446,1.0884658305060242,-1.1899858220523214,0.3289819463198995,2.1500015258789062,26.749030627462407,-38.231121352544406,0.7594838841861147,5,0.75,-0.625,-4.259998321533203,-7.784999847412109,3.7000045776367045,3,0.023305316068884308,1.6744202551409992,113.58999633789062,2.5200349938455013,113.83000183105469,-1.1818055713186841,114.44000244140624,0.023305316068884308
13690,2016-05-20,112.63999938964844,112.91999816894531,111.76000213623048,112.1999969482422,7435200.0,-0.001860869183093694,1.319992065429659,-3.142888283378964,49.219854164998296,56.075678768581994,1.2819635569526895,0.5072888532725699,-2.4549632152394167,-7.460730769224085,32.10770701342034,1.1599960327148295,0.7468509131215058,-0.6065010070800838,-2.151956891580511,0.9389548774203433,-1.3792289493302974,0.16622693517012976,2.304000549316413,30.66197737229363,-33.44530027614465,0.7727279422502155,5,0.7400016784667969,-0.3899993896484375,-3.9775009155273438,-7.575000762939453,5.590003967285156,4,0.034623593279576204,5.999872846334677,112.8499984741211,1.6744202551409992,113.58999633789062,2.5200349938455013,113.83000183105469,0.034623593279576204
13691,2016-05-23,112.16000366210938,112.81999969482422,112.04000091552734,112.7699966430664,6462300.0,-0.004261325729225551,1.1971824932033828,-1.386339991677115,46.452485323376024,54.639249239667016,1.6957262235198272,0.928568589162694,-1.8722281425194751,-6.921791845491313,30.719076704677374,0.779998779296875,0.6289908321666076,-1.0189968109130803,-2.632425861140689,0.5944322393145285,-1.8257113360268846,-0.21228228579927588,2.656636364746106,14.285792136805659,-47.07031154752355,0.8067145251138018,5,1.099998474121108,0.17499542236328125,-3.472503662109375,-7.070003509521484,7.1699981689453125,0,0.03584162367876664,1.319992065429659,112.63999938964844,5.999872846334677,112.8499984741211,1.6744202551409992,113.58999633789062,0.03584162367876664
13692,2016-05-24,112.69000244140624,113.5,112.5199966430664,112.5199966430664,6125300.0,0.004725381258844585,-10.529058026298074,-0.2787012369767005,53.120858545125834,54.257409977417055,0.9558460503079402,0.4018456238332959,-2.289598933296574,-7.385175321398364,29.452482190386885,1.339996337890625,0.5894016022418214,-0.47799797058107174,-2.1021134668208816,1.1461175256587381,-1.2900557187009696,0.3340597775388261,2.0043720698242424,40.96923702580791,-21.57012023271387,0.8120577481199028,5,0.5699996948242472,0.5499992370605611,-3.580003738403306,-7.250003814697251,8.610000610351562,1,0.03345457947812758,1.1971824932033828,112.16000366210938,1.319992065429659,112.63999938964844,5.999872846334677,112.8499984741211,0.03345457947812758
13693,2016-05-25,113.3499984741211,113.7300033569336,112.8499984741211,113.18000030517578,5453800.0,0.005856739891881846,-1.120489015534516,0.9999551227393916,53.12085854512601,53.76016800746333,0.15192289725744956,-0.22395234557191657,-2.830199363706356,-7.957116775610089,28.44691021258885,1.040000915527358,0.5399174343748143,0.1529979705810547,-1.4618811435320254,1.7678770846941347,-0.6544415864754853,0.9604375276375947,1.227001142109387,80.71042399268804,20.285279989599097,0.8074395570565395,5,-0.154998779296875,-0.09499740600585938,-2.627500534057617,-6.4850006103515625,7.94000244140625,2,0.03555358476883397,-10.529058026298074,112.69000244140624,1.1971824932033828,112.16000366210938,1.319992065429659,112.63999938964844,0.03555358476883397
13694,2016-05-26,112.9000015258789,113.31999969482422,112.8499984741211,113.11000061035156,3973600.0,-0.003969977541242953,-2.0322151945463047,-1.2353020375190737,51.020431995204476,53.830620032445694,0.4396531145870455,0.2731264675196883,-2.2522909151435897,-7.385021632665101,28.453745520916318,0.5,0.3966481857277131,-0.31799888610839844,-1.9042900048795133,1.2682922326627164,-1.111144445493963,0.4751466732771661,1.5643181911515711,57.86795346459468,-0.7707143311067384,0.7931455593855585,5,0.2949981689453125,0.3549995422363281,-2.052499771118164,-5.915000915527344,9.3699951171875,3,0.024180652707194827,-1.120489015534516,113.3499984741211,-10.529058026298074,112.69000244140624,1.1971824932033828,112.16000366210938,0.024180652707194827
13695,2016-05-27,113.05999755859376,113.33999633789062,112.69000244140624,113.04000091552734,4647000.0,0.001417148189127193,1.2413806711303945,-0.09522252497736104,45.29911185883648,52.049040873306645,0.2249268322913025,0.2005984559031191,-2.2582794275504767,-7.427455709791062,28.54808572286042,0.6499938964843892,0.2845599995901864,-0.2070026397704936,-1.7032732485113655,1.2892679689703783,-0.9551379441409296,0.5411326645999424,1.2961494552047128,60.354743761061194,5.23121269061852,0.7481353043704375,5,0.10000228881835938,0.19500350952147016,-2.212495803833022,-5.974994659423842,9.580001831054673,4,0.030868614616370582,-2.0322151945463047,112.9000015258789,-1.120489015534516,113.3499984741211,-10.529058026298074,112.69000244140624,0.030868614616370582
13696,2016-05-31,112.69000244140624,113.62999725341795,112.31999969482422,113.26000213623048,10104700.0,-0.0032725555030705955,1.0000116480201495,-28.504769172052892,34.62733176796155,49.525326329148214,0.35825311002216154,0.5964484635193514,-1.7599017530988874,-6.932713348420876,28.067439726611333,1.3099975585937358,0.15501378013968292,-0.5739978790283402,-2.074866361666423,0.9268706036097427,-1.3244321203473817,0.17643636229070125,1.5622987772895272,26.241261389952026,-23.45978000509316,0.750434241319039,5,0.20499801635743609,0.5649986267089986,-1.8175010681152202,-5.604999542236314,9.819999694824247,1,0.04916142333396345,1.2413806711303945,113.05999755859376,-2.0322151945463047,112.9000015258789,-1.120489015534516,113.3499984741211,0.04916142333396345
13697,2016-06-01,112.77999877929688,113.05999755859376,112.06999969482422,112.69000244140624,4748900.0,0.000798618652417149,2.0461758768016383,-0.15788839662166582,37.23910911034713,47.247390611738695,0.11583141577685296,0.5412924707249545,-1.710730416202054,-6.877491124384591,27.239048798686078,0.9899978637695455,0.12230383632021358,-0.4885013580322237,-1.9826484247027452,1.0056457086382977,-1.2355748913674773,0.2585721753030299,1.3726104761002773,42.770934828568805,-3.125209269611126,0.7470735333352572,6,-0.03499603271484375,0.4750022888183594,-1.7674980163574219,-5.694995880126953,10.069999694824219,2,0.058077701034345175,1.0000116480201495,112.69000244140624,1.2413806711303945,113.05999755859376,-2.0322151945463047,112.9000015258789,0.058077701034345175
13698,2016-06-02,114.48999786376952,114.6500015258789,112.86000061035156,112.87000274658205,7310800.0,0.015162254858851254,-1.1829287581760157,18.000678195995487,51.66663406236542,46.862963930371244,-1.6238409802824805,-1.0434212776416558,-3.2620458940639168,-8.413928659489173,27.37925542708227,1.8700027465820312,-0.035097797300082334,1.1079978942870952,-0.39563426254596834,2.6116300511201587,0.3561818158705705,1.8598139727036198,-2.729995727539034,93.79831207158558,49.05150649157798,0.7518160784165312,6,-1.2849960327148295,-1.2349967956542827,-3.394996643066392,-7.404994964599595,8.440002441406264,3,0.05948122381914467,2.0461758768016383,112.77999877929688,1.0000116480201495,112.69000244140624,1.2413806711303945,113.05999755859376,0.05948122381914467
13699,2016-06-03,114.76000213623048,115.38999938964844,114.12000274658205,114.47000122070312,6881700.0,0.0023583219276694933,-1.56565532016558,0.1790134503805409,58.10815408518747,47.850552810392266,-1.7817935360754689,-1.2283361577917589,-3.4030639346363074,-8.497618608688484,27.299848449184044,1.269996643066392,-0.11962453673487516,1.2840019226074304,-0.31925024760965925,2.88725409282452,0.4823758374988927,2.085628007715968,-2.9422000122070386,81.02417736965151,33.786439400490046,0.8016260851085419,6,-1.0450019836425923,-1.3100013732910298,-3.527500152587905,-7.3050003051757955,8.15999603271483,4,0.056901347662447366,-1.1829287581760157,114.48999786376952,2.0461758768016383,112.77999877929688,1.0000116480201495,112.69000244140624,0.056901347662447366
13700,2016-06-06,115.7699966430664,116.0,114.93000030517578,114.97000122070312,6349400.0,0.008800927919441648,-1.431825078244887,2.7585961958379115,58.831331075241515,49.2259801161551,-2.571530343310471,-2.107757589974142,-4.263551284774678,-9.324232184076436,27.34728969183284,1.239997863769517,-0.16681719061145373,2.1424964904785213,0.2803438733296275,4.004649107627415,1.2114201819040744,3.073572799052968,-3.809306628417957,94.14749773350701,47.3520147335457,0.9310763085744479,6,-1.7349967956542969,-2.014995574951172,-4.457496643066406,-7.849994659423828,7.230003356933594,0,0.05614580796819335,-1.56565532016558,114.76000213623048,-1.1829287581760157,114.48999786376952,2.0461758768016383,112.77999877929688,0.05614580796819335
13701,2016-06-07,115.7300033569336,116.2300033569336,115.4499969482422,116.01000213623048,6417400.0,-0.00034545467126612106,1.1666807951510647,-0.3500004768399045,63.649497893685556,50.395828932661736,-2.2036106217023246,-2.0126485975683295,-4.068854206963607,-9.079748865136025,26.818379570865474,0.780006408691392,-0.1331823352273318,2.0020030975341854,-0.08460162899530133,4.088607824063672,0.958700734269442,3.0453054607989287,-3.5269547431640547,87.98077981146609,38.51631188596491,1.043302363264746,6,-1.5800018310546875,-1.7650032043457031,-3.842500686645508,-7.520000457763672,7.4499969482421875,1,0.05970790488446709,-1.431825078244887,115.7699966430664,-1.56565532016558,114.76000213623048,-1.1829287581760157,114.48999786376952,0.05970790488446709
13702,2016-06-08,115.8000030517578,115.9499969482422,115.41000366210938,115.5199966430664,5863800.0,0.0006048534761406987,-1.1600061036088156,-1.0000272479563017,66.27407092791455,51.85729697519379,-1.995960076551242,-2.1013898772707478,-4.009483430788819,-8.972634071106881,25.678477658455932,0.5399932861328267,-0.015049587659532904,2.0155025482177535,-0.23338520311155264,4.26439029954706,0.8910586725531005,3.1399464238824066,-3.27479805853514,87.24035742665444,34.79673407887429,1.1244438756646522,6,-1.650001525878892,-1.8350028991699077,-3.9050006866454936,-7.455001831054673,7.199996948242202,2,0.05794472286389829,1.1666807951510647,115.7300033569336,-1.431825078244887,115.7699966430664,-1.56565532016558,114.76000213623048,0.05794472286389829
13703,2016-06-09,117.0,117.19000244140624,115.61000061035156,115.77999877929688,7375500.0,0.010362667673729176,-1.0256465432919728,4.357047491894175,78.62085077141455,54.92401017255047,-2.932097038076762,-3.2614687397377367,-5.058340560311279,-9.956562604170657,24.71791519740254,1.5800018310546733,0.2154989446381137,3.0839996337890625,0.4214371000691699,5.746562167508955,1.7527183669291162,4.415280900649009,-4.17841113768047,93.81099477871066,36.54259694306356,1.3312812668599459,6,-2.3699989318847656,-2.5550003051757812,-5.214998245239258,-8.419998168945312,6.1399993896484375,3,0.04999998695829988,-1.1600061036088156,115.8000030517578,1.1666807951510647,115.7300033569336,-1.431825078244887,115.7699966430664,0.04999998695829988
13704,2016-06-10,117.01000213623048,117.2300033569336,116.36000061035156,116.73999786376952,6067400.0,8.548834385035953e-05,1.450688788119748,0.2213147559847145,80.99308156566755,58.89000680664281,-2.5678185435435807,-3.217483723562353,-4.888824691412694,-9.756228168423874,24.713612873526856,0.8700027465820312,0.3696782951631121,2.9550018310547017,-0.045409222623334244,5.955412884732738,1.4547963042156908,4.455207357893713,-3.751571916002277,90.43474222632133,28.569770372826255,1.500205526839016,6,-2.3600006103515767,-2.5149993896484517,-5.225000381469741,-8.430000305175795,8.239997863769517,4,0.05059394975527698,-1.0256465432919728,117.0,-1.1600061036088156,115.8000030517578,1.1666807951510647,115.7300033569336,0.05059394975527698
13705,2016-06-13,116.79000091552734,117.63999938964844,116.79000091552734,117.12999725341795,7940900.0,-0.0018801915792378,-4.000044879274751,-1.2592257699913378,84.09438467372637,64.38634601839445,-1.970269181098189,-2.891331563682968,-4.52007634558133,-9.297091783423497,25.002749235106776,0.8499984741210938,0.48888963362605864,2.57350044250488,-0.6538586006111018,5.800859485620862,0.959820920946882,4.187179964062878,-3.054981918894498,61.88340346915734,-5.752160214281922,1.6136795215579933,6,-1.9350013732910156,-2.0900001525878906,-5.052499771118164,-8.209999084472656,8.349998474121094,0,0.0524873465653255,1.450688788119748,117.01000213623048,-1.0256465432919728,117.0,-1.1600061036088156,115.8000030517578,0.0524873465653255
13706,2016-06-14,117.12000274658205,117.18000030517578,116.3000030517578,116.4499969482422,6378400.0,0.0028256000382549384,1.2278385660619044,-1.9706265146756052,83.61167035788799,69.53885282367678,-1.794502401722312,-3.1729381204570046,-4.675086608481195,-9.386645555453114,24.722678043540665,0.879997253417983,0.6904195881712383,2.7695022583007898,-0.7096544032306582,6.248658919832238,1.0299239275350658,4.509080589066514,-2.8382864949270186,76.68172020938174,5.438697885851042,1.7395783307657238,6,-1.8700027465820455,-2.4200019836425923,-5.382501602172866,-8.540000915527358,8.02999877929686,1,0.05020489340442369,-4.000044879274751,116.79000091552734,1.450688788119748,117.01000213623048,-1.0256465432919728,117.0,0.05020489340442369
13707,2016-06-15,116.41000366210938,117.73999786376952,116.33999633789062,117.63999938964844,6371400.0,-0.006062150510779296,-1.0437823689925727,-1.835798631275692,73.0422892860627,71.9139256263098,-0.5760104806041113,-2.381860558093365,-3.806343931463047,-8.450819297292412,24.624646567095546,1.400001525878892,0.9396779417506735,1.9305030822753935,-1.6570290296496637,5.518035194200451,0.13673702631285778,3.724269138237929,-1.6581277711352698,37.55887715226239,-31.14459531838464,1.793766055962532,6,-0.48000335693359375,-1.660003662109375,-4.51750373840332,-6.930004119873047,8.6199951171875,2,0.058156485096563904,1.2278385660619044,117.12000274658205,-4.000044879274751,116.79000091552734,1.450688788119748,117.01000213623048,0.058156485096563904
13708,2016-06-16,116.63999938964844,116.88999938964844,115.22000122070312,115.69000244140624,6664300.0,0.0019757385130461103,1.3034505982510234,-0.7723579252937133,79.12782137165581,74.24944421369517,-0.5240672953435848,-2.4998083456832205,-3.88680240928079,-8.445769317449447,24.507892802531394,1.6699981689453125,1.335644588936475,2.0079986572265653,-1.6782702591120824,5.694267573565213,0.16486419905724858,3.851133115395882,1.0999984741210795,56.34920875201742,-13.157923199179791,1.8431344581693205,6,-0.30500030517578125,-1.8899993896484375,-4.292499542236328,-6.619998931884766,8.25,3,0.05452675448930089,-1.0437823689925727,116.41000366210938,1.2278385660619044,117.12000274658205,-4.000044879274751,116.79000091552734,0.05452675448930089
13709,2016-06-17,115.4800033569336,116.66999816894531,115.01000213623048,116.62000274658205,10702200.0,-0.009945096354465388,1.6774340421342555,-1.200003212386961,66.30737102732884,75.08011531948264,0.8367999209787769,-1.1938876697449388,-2.582829510585441,-7.131409618650906,25.116419446569395,1.6599960327148295,1.7087437566886194,0.7165023803710966,-2.8888584849994032,4.321863245741596,-1.0861780523141533,2.5191828130563465,2.2599945068359233,17.21618887392162,-51.24074967529286,1.802680432685249,6,0.8949966430664062,-0.7300033569335938,-3.1325035095214844,-5.460002899169922,9.669998168945312,4,0.06633179606895911,1.3034505982510234,116.63999938964844,-1.0437823689925727,116.41000366210938,1.2278385660619044,117.12000274658205,0.06633179606895911
13710,2016-06-20,116.54000091552734,117.13999938964844,116.43000030517578,116.5999984741211,5588200.0,0.009179057220126907,-4.071444141689374,0.052629465540548925,73.73618403166148,76.2008582237022,-0.1145301219472401,-2.0519294933642698,-3.4780840603155525,-8.044960405991475,26.35195338511349,1.6599960327148438,1.8917504562954974,1.5814998626708956,-1.9616082154750956,5.124607940816887,-0.19005417640209998,3.353053901743891,1.0907971191406176,56.04399903863896,-17.019583166518515,1.7715540390729927,6,-0.16500091552734375,-1.7900009155273438,-3.9575023651123047,-6.319999694824219,8.229995727539062,0,0.07473827884029283,1.6774340421342555,115.4800033569336,1.3034505982510234,116.63999938964844,-1.0437823689925727,116.41000366210938,0.07473827884029283
13711,2016-06-21,116.18000030517578,117.1500015258789,116.18000030517578,116.98999786376952,5493500.0,-0.0030890733441173435,-1.3950719614196367,13.500508646998746,70.28644887338714,76.64667799542138,0.3531531774346064,-1.4496429383025031,-2.949936194481893,-7.540875928113053,27.554286031066372,0.970001220703125,2.004609286876402,1.0204994201660185,-2.3034843875291955,4.344483227861232,-0.6414924836815885,2.6824913240136254,1.345965893554677,42.85714285714278,-32.63217028701256,1.6619919038476094,6,0.19499969482421875,-1.4300003051757812,-3.592500686645508,-5.935001373291016,8.279998779296875,1,0.07712169961212756,-4.071444141689374,116.54000091552734,1.6774340421342555,115.4800033569336,1.3034505982510234,116.63999938964844,0.07712169961212756
13712,2016-06-22,116.45999908447266,117.20999908447266,116.30999755859376,116.54000091552734,5833800.0,0.0024100428521378614,-3.736789270800151,0.09876799035491093,64.17270799211367,75.04132879772129,0.1973765218709076,-1.510147562787182,-3.075377077610625,-7.70834869807085,28.25571503604577,1.029998779296875,2.0509396644535514,1.1119983673095675,-2.0457607965364275,4.2697575311555624,-0.4668812146134229,2.690877949232558,0.965328551757807,65.90904361938956,-6.964223378614292,1.5788795819229973,6,-0.08499908447265625,-1.7099990844726562,-3.872499465942383,-6.215000152587891,8.770004272460938,2,0.07461791610613933,-1.3950719614196367,116.18000030517578,-4.071444141689374,116.54000091552734,1.6774340421342555,115.4800033569336,0.07461791610613933
13713,2016-06-23,117.37999725341795,117.37999725341795,116.68000030517578,117.1999969482422,6775900.0,0.007899692393763313,6.777730682830723,-2.249952317375193,67.23686535280015,73.51286032962491,-0.7409715313153384,-2.2269236158319785,-3.835644618712351,-8.508211031396755,28.85276427283263,0.9199981689452983,2.094872677009107,1.830496597290022,-1.3046792611922058,4.96567245577225,0.2629086680489081,3.398084526531136,-2.3699951171874716,100.0,26.994599980849728,1.5675879292411172,6,-1.0049972534179545,-2.6299972534179545,-4.682497024536119,-7.134998321533189,8.020004272460952,3,0.06517295710412152,-3.736789270800151,116.45999908447266,-1.3950719614196367,116.18000030517578,-4.071444141689374,116.54000091552734,0.06517295710412152
13714,2016-06-24,115.62999725341795,117.12000274658205,115.0,115.06999969482422,13939500.0,-0.014908843422630436,-5.057177111716662,3.1110922731322734,49.160673217837015,69.6313368345261,0.8858447004653698,-0.2760666586394649,-1.941988500002438,-6.63170326951915,28.85659957464688,2.3799972534179545,2.0781090392516433,-0.05600318908692259,-2.932525088498082,2.8205187103242366,-1.4942641387925022,1.382257760618657,1.75,26.47050338033814,-42.04872883329914,1.4382609497055772,6,0.7400016784668111,-0.8799972534179545,-2.7324981689452983,-5.384998321533189,9.22000122070314,4,0.08008304381376052,6.777730682830723,117.37999725341795,-3.736789270800151,116.45999908447266,-1.3950719614196367,116.18000030517578,0.08008304381376052
13715,2016-06-27,116.5500030517578,116.63999938964844,115.0,115.0,10877400.0,0.00795646303029418,-1.1161240783217334,2.7678746594005896,54.44685609975472,66.39080191695572,-0.08022104295301347,-0.9709870120537545,-2.7156467749764346,-7.430223135709397,29.06662463537964,1.6399993896484375,1.8692616309174355,0.6895023345947067,-1.9280456974335607,3.307050366622974,-0.6192716814194199,1.9982763506088332,0.8299942016601562,65.12625380268034,-0.8927556432207098,1.3087740160141315,6,-0.18000411987303266,-1.8000030517577983,-3.6375045776367045,-6.065002441406236,7.349998474121108,0,0.07378805876394523,-5.057177111716662,115.62999725341795,6.777730682830723,117.37999725341795,-3.736789270800151,116.45999908447266,0.07378805876394523
13716,2016-06-28,118.2300033569336,118.37000274658205,116.5500030517578,117.16999816894531,10089600.0,0.014414416655396778,1.7164094125952807,0.6838729683700755,61.21884398055947,65.0770857718998,-1.7726192723233964,-2.3343469792962708,-4.250938878380779,-8.973902958157026,30.204654889611415,1.8199996948242472,1.6775051628286661,2.0925025939941406,-0.2727191942478697,4.457724382236151,0.9098916998731283,3.275113488115153,-3.2300033569335938,95.84571882647742,31.168068528822715,1.182610894121006,6,-1.5450019836425781,-3.0250015258789062,-5.415002822875977,-7.695003509521484,5.629997253417969,1,0.055315851310506314,-1.1161240783217334,116.5500030517578,-5.057177111716662,115.62999725341795,6.777730682830723,117.37999725341795,0.055315851310506314
13717,2016-06-29,119.33000183105469,119.41000366210938,118.0999984741211,118.83999633789062,8341500.0,0.009303886009376372,3.03072842085495,0.46226707068671413,60.85742198887653,63.04704139603544,-2.698648939489672,-3.07619346973965,-5.246879864635062,-9.876150930167768,31.926092657488432,1.3100051879882812,1.508499815383459,2.8650009155273466,0.6479892467866222,5.082012584268071,1.7564950811569844,3.973506749897709,-4.3300018310546875,98.1859010290159,35.65700094167249,1.1085058343703609,6,-2.125,-3.5900001525878906,-6.532501220703125,-8.795001983642578,4.9099960327148295,2,0.04299000397805175,1.7164094125952807,118.2300033569336,-1.1161240783217334,116.5500030517578,-5.057177111716662,115.62999725341795,0.04299000397805175
13718,2016-06-30,121.3000030517578,121.41000366210938,119.16000366210938,119.18000030517578,11559900.0,0.016508851005401004,-1.0833371598113841,4.326487715255475,66.90308380373254,63.11323170452474,-4.400916840435983,-4.753564973951953,-7.116800749366618,-11.658250608128824,32.7061807357752,2.25,1.3752582551121293,4.494501876831038,1.5743462003137552,7.41465755334832,3.0344240385723964,5.954579715089679,-6.1236029052734295,98.28392281580416,37.66210439054075,1.4600778382586403,6,-3.095001220703111,-4.560001373291001,-8.050001144409165,-10.620002746582017,2.349998474121108,3,0.03239901241798737,3.03072842085495,119.33000183105469,1.7164094125952807,118.2300033569336,-1.1161240783217334,116.5500030517578,0.03239901241798737
13719,2016-07-01,121.29000091552734,121.54000091552734,120.79000091552734,121.3000030517578,7051400.0,-8.245783989124789e-05,2.0612378357337486,-0.0047179826755321536,68.02885232592686,62.4790837372209,-3.889074075940968,-4.457823242309004,-7.004448615056134,-11.458018482546336,33.04291501922184,0.75,1.3884650816268618,4.157999801635739,0.7769583555732709,7.539041247698208,2.467479078604498,5.848520524666981,-5.739584558105477,96.17737056570668,34.23977881244978,1.6905207230312358,7,-3.020000457763672,-4.4850006103515625,-8.065000534057617,-10.610000610351562,2.1399993896484375,4,0.03388573319587973,-1.0833371598113841,121.3000030517578,3.03072842085495,119.33000183105469,1.7164094125952807,118.2300033569336,0.03388573319587973
13720,2016-07-05,122.2699966430664,123.2300033569336,121.33999633789062,121.36000061035156,9334100.0,0.008079773436736826,-2.978942972558405,-90.9801678109607,69.6115687976692,62.40409706214112,-4.437437084285406,-5.192088186130647,-7.860536993022379,-12.23632225937854,33.245474134813584,1.94000244140625,1.3812298654881658,4.812995529174799,0.7938102788186114,8.832180779530987,2.803402903996698,6.8225881543529,-6.2404135209961,85.62864266453168,24.500388532387092,2.0095926251780964,7,-3.1549949645996094,-4.6199951171875,-9.04499626159668,-11.589996337890625,1.0900039672851562,1,0.021100857952800034,2.0612378357337486,121.29000091552734,-1.0833371598113841,121.3000030517578,3.03072842085495,119.33000183105469,0.021100857952800034
13721,2016-07-06,122.63999938964844,122.66000366210938,121.54000091552734,121.93000030517578,9332400.0,0.003026112347595422,1.986643609175525,0.780222175644519,74.35496089858691,63.535458496193705,-4.2406747040437125,-5.289040153645189,-8.105903508372762,-12.399954774023342,33.3232038388111,1.1200027465820312,1.5768712428201894,4.837498474121091,0.29010279424163343,9.384894154000548,2.563800634181362,7.11119631406082,-5.890374244091802,88.49895895300416,23.381838786999324,2.2736978399397314,7,-3.5249977111816406,-4.989997863769531,-9.432498931884766,-11.959999084472656,1.1299972534179688,2,0.01027399007258012,-2.978942972558405,122.2699966430664,2.0612378357337486,121.29000091552734,-1.0833371598113841,121.3000030517578,0.01027399007258012
13722,2016-07-07,122.51000213623048,122.80999755859376,122.01000213623048,122.58999633789062,6058700.0,-0.0010599906561066241,2.0769253341547977,-0.11266803494480113,73.12846787386316,64.19008099853404,-3.533856900026521,-4.880813644482686,-7.830868170605072,-12.064164206702642,33.476893560025815,0.7999954223632812,1.630806555298463,4.372001266479501,-0.5296354342331426,9.273637967192144,1.9211829161231861,6.822819616835815,-5.112339169536156,82.3095509904158,15.418962441454411,2.4508183503563212,7,-3.395000457763686,-4.860000610351577,-9.43500137329103,-11.830001831054702,0.709999084472642,3,0.01101949596425511,1.986643609175525,122.63999938964844,-2.978942972558405,122.2699966430664,2.0612378357337486,121.29000091552734,0.01101949596425511
13723,2016-07-08,122.8499984741211,123.0999984741211,121.95999908447266,123.0,6129900.0,0.0027752537095913077,5.514310626702997,1.8751549833098229,81.04464258168034,67.7327442611833,-3.3708121828834976,-5.017311617773672,-8.014371730653636,-12.202284488565056,32.98560423797306,1.1399993896484375,1.7760800047554568,4.419497680664065,-0.8783758247916467,9.717371186119777,1.7705609279362164,7.068434433391914,-4.869101468402846,84.42604497586113,10.7871713045228,2.6489367527278556,7,-3.734996795654297,-4.804996490478516,-9.849996566772461,-12.169998168945312,-0.5400009155273295,4,0.01131460648687943,2.0769253341547977,122.51000213623048,1.986643609175525,122.63999938964844,-2.978942972558405,122.2699966430664,0.01131460648687943
13724,2016-07-11,122.93000030517578,123.4499969482422,122.41000366210938,122.70999908447266,6711600.0,0.0006512155640892026,-1.5365935354212372,-1.466659885051625,79.33884181721135,70.4985204520118,-2.5774587032386904,-4.881330155826873,-7.9243758328486535,-12.080769662896955,32.49200410106463,1.0399932861328267,2.026134395421451,4.2034996032714815,-1.4121891904723043,9.819188397015267,1.3956552063995815,7.0113440001433815,-4.4241926643360046,75.35561646213095,-0.487868775319825,2.807844396871894,7,-2.9300003051757812,-4.145000457763658,-9.69999885559082,-12.154998779296875,-2.5999984741210938,0,0.005857001699468789,5.514310626702997,122.8499984741211,2.0769253341547977,122.51000213623048,1.986643609175525,122.63999938964844,0.005857001699468789
13725,2016-07-12,122.91999816894531,123.1999969482422,122.61000061035156,122.6500015258789,6415900.0,-8.136448552542586e-05,-2.371422343324332,1.227250658898599,81.97342162390291,72.80458463460552,-1.7532185401431377,-4.6256991263716145,-7.728091990916525,-11.89504599964549,31.763955452066817,0.5899963378906392,2.2010953906846282,3.886997604370123,-1.9485082231787914,9.722503431919037,0.9692446905956729,6.804750518144573,-3.820887811217247,72.2513151745372,-7.443967932151779,2.917752913774454,7,-2.145000457763672,-3.729999542236328,-9.33749771118164,-11.699996948242188,-1.6100006103515483,1,0.004149057466869666,-1.5365935354212372,122.93000030517578,5.514310626702997,122.8499984741211,2.0769253341547977,122.51000213623048,0.004149057466869666
13726,2016-07-13,123.0,123.4000015258789,122.3000030517578,122.68000030517578,5230800.0,0.0006508447140125551,-1.0370451478909284,1.185198790584645,81.62475051372977,75.11206558181144,-1.2130002491554848,-4.471875113410277,-7.638641110874886,-11.795799857971119,31.536738877755266,1.099998474121108,2.725204217107148,3.672999572753909,-2.3462881055952636,9.692287251103082,0.6633557335793228,6.682643411928495,-3.3787832514102405,69.79881923429376,-11.159480405941864,3.0096438391745846,7,-1.6949996948242188,-3.7750015258789062,-9.104999542236328,-11.400001525878906,-2.279998779296875,2,0.0029268342305004413,-2.371422343324332,122.91999816894531,-1.5365935354212372,122.93000030517578,5.514310626702997,122.8499984741211,0.0029268342305004413
13727,2016-07-14,123.18000030517578,123.73999786376952,122.91000366210938,122.9800033569336,5322700.0,0.0014634171152503317,-3.882371420877755,0.6249910592947572,80.20833002196649,76.59042627272632,-0.8822212210991438,-4.341257506655467,-7.6416691412991895,-11.80310629587538,31.039992117954235,0.829994201660142,3.182641391025399,3.514500045776373,-2.575115963880833,9.604116055433579,0.46969204094776273,6.559308050604983,-3.0993299326277253,68.53944142506955,-9.59669968449765,3.0448080048286035,7,-0.9150009155273438,-3.8100013732910156,-9.122499465942383,-11.21999740600586,-3.2600021362304688,3,0.004789708852321217,-1.0370451478909284,123.0,-2.371422343324332,122.91999816894531,-1.5365935354212372,122.93000030517578,0.004789708852321217
13728,2016-07-15,123.0,124.3000030517578,122.70999908447266,123.7699966430664,7192800.0,-0.0014612786550562973,-1.3555640954635924,-3.850041962310216,95.89039143608306,79.68615284052146,-0.48692181466043394,-3.8581614781011098,-7.2679875334393955,-11.439007633765527,31.95955051516132,1.590003967285142,3.456685973514368,3.0164997100830107,-3.072126659211307,9.105126079377328,-0.02781347456415517,6.0608128947301765,-2.407023778680937,34.999847412110086,-47.61976479885689,3.044313184647162,7,-0.18000030517578125,-3.3499984741210938,-8.942499160766602,-11.039997100830078,-3.8700027465820455,4,0.001788627810594523,-3.882371420877755,123.18000030517578,-1.0370451478909284,123.0,-2.371422343324332,122.91999816894531,0.001788627810594523
13729,2016-07-18,123.13999938964844,123.22000122070312,122.44000244140624,123.0,6599200.0,0.0011382064199059183,4.19993896546472,-0.18181818181818182,95.44825060614261,82.55689526368516,-0.3764940969179804,-3.578332140278917,-7.229962426397549,-11.406276620999236,33.04648114847243,0.7799987792968892,3.6927109749857294,2.7734992980957003,-3.0815432886210345,8.628541884812435,-0.15402199526266713,5.701020591454068,-1.9538988754591742,41.99981689453196,-41.06321749813968,2.927521293358365,7,-0.21999740600585938,-3.4899978637695312,-8.602499008178711,-10.699996948242202,-3.6999969482422017,0,-0.006740310501613056,-1.3555640954635924,123.0,-3.882371420877755,123.18000030517578,-1.0370451478909284,123.0,-0.006740310501613056
13730,2016-07-19,125.25,125.75,123.33999633789062,124.77999877929688,11325700.0,0.0171349733702284,2.278913824243808,3.35716621253406,95.70310132888584,84.92891086705171,-2.2566367367153077,-5.272677044450717,-9.129236379867535,-13.352197007109822,34.19575267798823,2.6100006103515625,3.734818252992241,4.447999954223633,-1.5035678842780982,10.399567792725364,1.4722160349727602,7.423783873474505,-3.5656750797997745,85.50723355698173,3.893361983757316,2.975783919250868,7,-1.3950004577636719,-4.875,-10.677497863769531,-12.789997100830078,-6.540000915527344,1,-0.039281422506549424,4.19993896546472,123.13999938964844,-1.3555640954635924,123.0,-3.882371420877755,123.18000030517578,-0.039281422506549424
13731,2016-07-20,125.13999938964844,126.06999969482422,125.04000091552734,125.83999633789062,7334600.0,-0.0008782483860404477,-1.28890169882337,-1.4893513408220245,93.42298533879554,87.1838572520442,-1.9609303578138082,-4.697859865942547,-8.837035873060955,-13.06750978098728,35.7259729398662,1.029998779296875,3.7794123460204645,3.8899993896484375,-1.9444136962989376,9.724412475595813,0.97279284667475,6.807205932622125,-2.7238529550842543,74.38013749734662,-4.925259646760026,2.9172065429736866,7,-1.125,-4.604999542236328,-10.362499237060547,-12.474998474121094,-6.569999694824219,2,-0.030605736373141568,2.278913824243808,125.25,4.19993896546472,123.13999938964844,-1.3555640954635924,123.0,-0.030605736373141568
13732,2016-07-21,125.1500015258789,125.73999786376952,124.88999938964844,125.20999908447266,5492600.0,7.992757135411033e-05,-1.9310199679039788,0.08571117166212534,90.69762940524689,88.25641134355159,-1.740051624142808,-4.240880459062396,-8.691591246630594,-12.89189241658849,37.23645639651105,0.8499984741210795,3.723855011005412,3.465501403808588,-2.15741940083268,9.088422208449856,0.6540410014879541,6.276961806129222,-2.0030844392627216,74.6556786488186,-2.1561561784587724,2.811460402320635,7,-0.9650001525878906,-4.615001678466797,-10.17500114440918,-12.485000610351562,-6.1100006103515625,3,-0.03539752497933235,-1.28890169882337,125.13999938964844,2.278913824243808,125.25,4.19993896546472,123.13999938964844,-0.03539752497933235
13733,2016-07-22,125.02999877929688,125.3499984741211,124.6500015258789,125.12000274658205,5839200.0,-0.0009588713153728667,1.5454646339940907,1.5001271617499825,88.63630989818573,89.28946335254875,-1.4285199976783929,-3.708510449429326,-8.404659975524908,-12.617177536704432,38.607797055163736,0.6999969482421875,3.576518181309865,2.96299858093262,-2.4644050327862175,8.390402194651458,0.24929677407320128,5.676700387792039,-1.2984651710390835,71.34981536010571,-2.8879699107476853,2.713701806859422,7,-0.8449974060058594,-4.494998931884766,-9.689998626708984,-12.22000122070314,-5.1100006103515625,4,-0.04087019643479117,-1.9310199679039788,125.1500015258789,-1.28890169882337,125.13999938964844,2.278913824243808,125.25,-0.04087019643479117
13734,2016-07-25,124.88999938964844,125.12999725341795,124.13999938964844,125.06999969482422,4880600.0,-0.0011197263937877677,5.600086467791279,1.9999152326859604,82.74997186666155,89.37574671285527,-1.096572975846584,-2.9926390708113644,-8.091403872651355,-12.318835343598252,41.64140059228756,0.989997863769517,3.4620188206311724,2.359999084472662,-2.2777478271459017,6.997745996091226,0.0411256286633801,4.678872540281944,1.1800003051757812,56.7765987474394,-15.358536790872542,2.318873455809285,7,-0.7049980163574219,-4.354999542236328,-9.34749984741211,-12.080001831054702,-5.4199981689453125,0,-0.046120603446074715,1.5454646339940907,125.02999877929688,-1.9310199679039788,125.1500015258789,-1.28890169882337,125.13999938964844,-0.046120603446074715
13735,2016-07-26,125.1500015258789,125.5500030517578,124.75,125.02999877929688,5589900.0,0.0020818491272409645,-1.3529490962537027,-0.6666807951511041,82.2621800416186,89.44657221595402,-1.1253229770569675,-2.7144894001848456,-8.14995627594891,-12.411148070962184,44.897797162156905,0.8000030517577983,3.2384696041468857,2.1900012969970675,-1.637113832951428,6.017116426945563,0.2764437320228126,4.103558861971322,0.8813981628417906,52.331708628329956,-17.00096015930479,1.9135575649742493,7,-0.8950004577636719,-4.615001678466797,-9.587501525878906,-12.34000396728517,-5.810005187988281,1,-0.04562524182863825,5.600086467791279,124.88999938964844,1.5454646339940907,125.02999877929688,-1.9310199679039788,125.1500015258789,-0.04562524182863825
13736,2016-07-27,124.7699966430664,125.2300033569336,124.33999633789062,125.0999984741211,4812600.0,-0.00303639535101341,2.016913647296144,-2.7499523173755485,77.29452307238677,89.12281588822295,-0.5228204461898258,-1.9177256423838003,-7.597133421022818,-11.861565976467631,46.88098956786497,0.8900070190429688,3.0613426268333797,1.4829967498779268,-1.7070202286784024,4.673013728434256,-0.11201173940024489,3.0780052391560986,1.223575039672852,39.374865889421706,-27.146596828106503,1.5950084892781677,7,-0.5149955749511719,-4.234996795654297,-9.207496643066406,-11.58499908447267,-5.689994812011719,2,-0.04856934937595436,-1.3529490962537027,125.1500015258789,5.600086467791279,124.88999938964844,1.5454646339940907,125.02999877929688,-0.04856934937595436
13737,2016-07-28,124.45999908447266,125.0,124.41000366210938,124.9800033569336,4320400.0,-0.0024845521113586733,1.1071389645776566,1.5757617792574097,69.5863064962837,86.2001397838008,-0.013589908120493988,-1.2687451605328874,-7.094691805269065,-11.385904327110353,48.35365028238817,0.589996337890625,2.856932963259382,0.9164993286132841,-1.7088523524717658,3.541851009698334,-0.39617651192924086,2.229175169155809,1.4965011524047895,22.694954873060418,-39.84482770670686,1.3126758405425234,7,-0.20499801635742188,-3.924999237060547,-8.897499084472656,-11.264999389648438,-5.1399993896484375,3,-0.047324437031779354,2.016913647296144,124.7699966430664,-1.3529490962537027,125.1500015258789,5.600086467791279,124.88999938964844,-0.047324437031779354
13738,2016-07-29,125.2300033569336,125.31999969482422,124.33999633789062,124.33999633789062,7020900.0,0.006186761032661803,-1.2022373665938022,-1.7115378972387687,73.95827372891593,83.81236457522006,-0.4850058600850957,-1.8226771446749694,-7.6515994459246315,-11.97578225322323,49.004783131073935,0.9800033569335938,2.679667455413238,1.4900035858154297,-1.0138045117462298,3.993811683377089,0.23809953703459996,2.7419076345962594,0.690166862999277,77.30504512694058,15.7094749139791,1.2519040487808282,7,-0.5250053405761719,-4.695003509521484,-9.667503356933594,-12.035003662109375,-5.480003356933594,4,-0.049429068717369185,1.1071389645776566,124.45999908447266,2.016913647296144,124.7699966430664,-1.3529490962537027,125.1500015258789,-0.049429068717369185
13739,2016-08-01,125.4000015258789,125.70999908447266,125.0999984741211,125.30999755859376,4615100.0,0.0013574875380364393,-1.392149236315766,0.10112725558268516,74.99996154550166,81.5120157103996,-0.3360484101655601,-1.759170403457233,-7.5782760058202,-11.972736420760327,49.698964695078054,0.6100006103515625,2.5435090028334315,1.4545017242431584,-0.8709418613881041,3.779945309874421,0.2917799314275271,2.6172235170587896,0.4845652774482687,77.37248634229739,16.417388536283028,1.1627217928156277,8,-0.2950019836425781,-4.865001678466797,-9.837501525878906,-12.15500259399414,-5.790000915527344,0,-0.04370018572769063,-1.2022373665938022,125.2300033569336,1.1071389645776566,124.45999908447266,2.016913647296144,124.7699966430664,-0.04370018572769063
13740,2016-08-02,124.8499984741211,125.9000015258789,124.4800033569336,125.6500015258789,7158700.0,-0.00438598919509825,1.1846074392290808,-8.888530982454569,67.03492791437118,78.580009329908,0.16902189297789505,-1.0603334940632578,-6.779555730132984,-11.255921024973802,49.52977182677847,1.4199981689453125,2.3147498481242224,0.77549858093262,-1.4423478816008526,2.9933450434660926,-0.3334246503341234,1.8844218121993634,-0.7099990844726562,32.69233590743032,-26.022796231856866,1.108923231266738,8,0.17000198364257812,-4.314998626708984,-9.289999008178711,-11.325000762939453,-5.379997253417969,1,-0.04309168857966095,-1.392149236315766,125.4000015258789,-1.2022373665938022,125.2300033569336,1.1071389645776566,124.45999908447266,-0.04309168857966095
13741,2016-08-03,123.9000015258789,125.0,123.69000244140624,125.0,5310600.0,-0.007609106606750182,1.3818170468653808,1.3749928474699118,55.80645002510312,74.70321162100313,1.0332889498565976,-0.011700235586829422,-5.571278530739349,-10.15204367664802,49.04783300455088,1.3099975585937642,2.1030440180872745,-0.2374984741210966,-2.35299426721744,1.8779973189752468,-1.2952463706692754,0.8202494224270822,2.0,9.502224953309359,-45.98859873111858,1.0577478965481732,8,0.8950004577636719,-2.5900001525878906,-8.340002059936523,-10.305004119873047,-5.6699981689453125,2,-0.03680391551113771,1.1846074392290808,124.8499984741211,-1.392149236315766,125.4000015258789,-1.2022373665938022,125.2300033569336,-0.03680391551113771
13742,2016-08-04,123.86000061035156,124.38999938964844,123.63999938964844,124.23999786376952,4728200.0,-0.00032284838607521404,1.2058813629682819,0.34545252776061797,57.095699598891095,71.19869936552595,0.9734258837855378,0.1419001610384214,-5.285223057749448,-9.956034455851125,48.467082276559914,0.75,1.6958983107012529,-0.3449993133544922,-2.323564102129879,1.6335654754208946,-1.3342817077421927,0.6442830810332083,2.0400009155273438,9.734558086306599,-46.35102051780077,0.9892823943876947,8,0.9099998474121094,-1.7750015258789062,-7.914999008178711,-9.924999237060547,-4.6999969482421875,3,-0.03859194861732773,1.3818170468653808,123.9000015258789,1.1846074392290808,124.8499984741211,-1.392149236315766,125.4000015258789,-0.03859194861732773
13743,2016-08-05,124.23999786376952,124.37999725341795,123.76000213623048,124.37999725341795,5146900.0,0.0030679577873842234,7.857111716620848,0.36842210934207414,58.73013181875971,68.52982824909242,0.5247670927142565,-0.1355734032861733,-5.430953940494163,-10.177826601889294,47.74877643739698,0.6199951171874716,1.3621828109265408,-0.03450202941895952,-1.9074959442281454,1.8384918853902263,-0.9709989868235596,0.9019949279856405,1.569603576660171,26.548579954965728,-30.025007401931536,0.9364969574045963,8,0.5300025939941548,-1.6249961853027202,-7.767496109008775,-9.699996948242173,-6.6299972534179545,4,-0.03960075864086965,1.2058813629682819,123.86000061035156,1.3818170468653808,123.9000015258789,1.1846074392290808,124.8499984741211,-0.03960075864086965
13744,2016-08-08,123.6500015258789,124.1500015258789,123.2300033569336,124.0,5232500.0,-0.004748843754308063,1.8307569515358522,2.5,33.26363672638752,63.08554565851118,1.0285334473487495,0.5387513913805151,-4.594210009732819,-9.425861349355685,46.65890581769831,1.0099945068359233,1.1189379594977282,-0.6604984283447237,-2.450523623936192,1.1295267672467446,-1.555511026140465,0.23451416945101755,2.072815832519538,15.730279287465496,-35.64738866501311,0.8950125977957343,8,0.9150009155273438,-0.220001220703125,-6.177499771118164,-7.204998016357422,-5.790000915527344,0,-0.03154065085120661,7.857111716620848,124.23999786376952,1.2058813629682819,123.86000061035156,1.3818170468653808,123.9000015258789,-0.03154065085120661
13745,2016-08-09,123.43000030517578,124.0,123.33000183105469,123.91000366210938,3941500.0,-0.0017792253779882472,1.0303096859213705,1.3714441416893732,32.515371881742894,58.11008441510631,1.0939332901086658,0.8420943559682712,-4.1300881682005866,-9.032828087737045,45.51013723544683,0.6699981689453125,0.8710994995422254,-0.9059997558593693,-2.625772247680146,0.8137727359614075,-1.7658860017697577,-0.04611350994898089,2.1432482131347683,11.299284042466066,-35.63332447385797,0.8598862459103884,8,1.1350021362304688,0.2749977111816406,-5.892499923706055,-6.904998779296875,-4.800003051757827,1,-0.030948713322364263,1.8307569515358522,123.6500015258789,7.857111716620848,124.23999786376952,1.2058813629682819,123.86000061035156,-0.030948713322364263
13746,2016-08-10,123.36000061035156,123.77999877929688,123.23999786376952,123.58999633789062,4333500.0,-0.000567120591842718,-1.2978702681643264,0.4791544146864818,31.91919939211496,53.924850292420885,1.053699284296144,0.9912701850218326,-3.799820143351724,-8.800581808492069,44.62787465648523,0.540000915527358,0.6875407827085382,-0.9939994812011719,-2.661640835101778,0.6736418726994344,-1.827820158151468,-0.16017880425087583,2.0726531982763703,11.206698105141308,-30.888189525034228,0.8338206769503009,8,1.2050018310546875,0.44499969482421875,-4.977499008178711,-5.989997863769531,-5.1100006103515625,2,-0.03153371733464483,1.0303096859213705,123.43000030517578,1.8307569515358522,123.6500015258789,7.857111716620848,124.23999786376952,-0.03153371733464483
13747,2016-08-11,123.7699966430664,124.13999938964844,123.47000122070312,123.8499984741211,4052000.0,0.003323573530206625,1.0302862163036945,0.34784050952033435,37.97707395128536,49.9269392060175,0.5984687311566717,0.6616654556087269,-3.9423187820073053,-9.040787198277329,43.65321236617882,0.779998779296875,0.4878186352571703,-0.6135032653808565,-2.213191475158439,0.9861849443967259,-1.4133473702696477,0.18634083950793467,1.530498138459862,46.95618714009028,8.208169878762689,0.7998441048887907,8,0.7950057983398438,0.24500274658203125,-5.387495040893555,-6.399993896484375,-6.109992980957031,3,-0.044760389726027916,-1.2978702681643264,123.36000061035156,1.0303096859213705,123.43000030517578,1.8307569515358522,123.6500015258789,-0.044760389726027916
13748,2016-08-12,123.22000122070312,123.7699966430664,122.9499969482422,123.47000122070312,4234800.0,-0.004443689401958939,-1.0759261405338973,3.1249284760633227,35.22123917705068,45.50708116507849,0.9312971536511441,1.2954039312347732,-3.180828559215996,-8.324072271900974,42.186269770780484,0.8199996948242045,0.30517378366204184,-1.1744987487792997,-2.7367170382122765,0.3877195406536771,-1.9556078934957952,-0.3933896040628042,1.9562640753475762,22.500270206691308,-13.390279942646035,0.7811091447164897,8,1.2049980163574219,0.7949981689453125,-4.837499618530273,-5.849998474121094,-5.270004272460923,4,-0.03294917641918993,1.0302862163036945,123.7699966430664,-1.2978702681643264,123.36000061035156,1.0303096859213705,123.43000030517578,-0.03294917641918993
13749,2016-08-15,122.30999755859376,123.2699966430664,122.27999877929688,123.12000274658205,6469500.0,-0.007385194392908856,-1.2758499732532822,3.240020751953125,27.46026959635627,41.109896907521275,1.5163491893202234,2.255687986473376,-2.0742482305406043,-7.268831413771196,40.72083435858536,0.9899978637695312,0.15151085596248492,-2.043002319335926,-3.7798737879286364,-0.3061308507432159,-2.9114380536322813,-1.174566585039571,2.688166269632262,1.6128370673609123,-30.867950233974717,0.8684357342963578,8,1.3300018310546733,1.8650016784667827,-3.7299957275390767,-4.939994812011733,-3.399993896484389,0,-0.03842692373524592,-1.0759261405338973,123.22000122070312,1.0302862163036945,123.7699966430664,-1.2978702681643264,123.36000061035156,-0.03842692373524592
13750,2016-08-16,120.33000183105469,122.31999969482422,120.05999755859376,122.11000061035156,11289100.0,-0.016188339195988832,1.0545502465684888,2.1975152822386947,21.898718162915756,37.34237114505603,3.115371287329623,4.056151845308591,0.05080930202458944,-5.150603794836115,38.555859312340246,2.2600021362304545,-0.17134011905356772,-3.7769981384277287,-6.22644563077975,-1.3275506460757072,-5.0017218846037395,-2.552274392251718,4.396345492278428,6.6177488060373655,-23.958632152368946,1.2247237461760114,8,1.8949966430664062,2.734996795654297,-0.9375019073486328,-2.850002288818345,-0.8700027465820312,1,-0.020526894233501736,-1.2758499732532822,122.30999755859376,-1.0759261405338973,123.22000122070312,1.0302862163036945,123.7699966430664,-0.020526894233501736
13751,2016-08-17,121.30999755859376,121.33000183105469,119.8499984741211,120.5,10442800.0,0.008144234294245267,2.4823358345600113,-0.4550551202702087,31.62189471060333,34.511948379690715,1.9325786128187445,2.9244479456803134,-0.7684568239335903,-5.983988366853779,36.23039566651153,1.4800033569335938,-0.5253237566532647,-2.605502319335926,-5.301374634665478,0.09036999599362616,-3.9534384770007023,-1.25756616167115,2.8563877929706223,34.03260542878466,2.357686877099315,1.3479361576647784,8,0.805000305175767,1.650001525878892,-1.3274993896484517,-3.829998016357422,-2.5,2,-0.02209216354061294,1.0545502465684888,120.33000183105469,-1.2758499732532822,122.30999755859376,-1.0759261405338973,123.22000122070312,-0.02209216354061294
13752,2016-08-18,120.72000122070312,121.38999938964844,119.9000015258789,121.16999816894531,8728000.0,-0.004863542574928048,2.348312102456838,-0.5555534624368828,23.122677188410194,30.555564531874104,2.268927299184085,3.336612895753092,-0.023529441893629155,-5.263853289947775,33.930631724251384,1.4899978637695312,-0.843896647138564,-2.9739986419677678,-5.9556152304017616,0.007617946466226044,-4.464806936184772,-1.4831903477507637,2.842089968019195,22.193957983814776,-3.555839141515996,1.4908082942169998,8,1.279998779296875,2.2399978637695312,-0.4550018310546875,-3.2400016784667827,-2.94000244140625,3,-0.020460579818810776,2.4823358345600113,121.30999755859376,1.0545502465684888,120.33000183105469,-1.2758499732532822,122.30999755859376,-0.020460579818810776
13753,2016-08-19,119.91999816894531,119.98999786376952,119.31999969482422,119.91000366210938,7798300.0,-0.006626930447881874,7.933672431334158,-0.022210165813298974,19.622978565755446,29.03993584735943,2.672764940783509,3.935957287425225,0.8866174842278269,-4.334487603262005,31.92611360539399,1.4000015258789062,-1.066449358194319,-3.5185016632080135,-6.870807025481241,-0.16619630093478577,-5.194654344344627,-1.8423489820713996,3.122400039732838,15.189846523504347,-3.863551316056121,1.6761526811366152,8,1.8100013732910156,2.7750015258789062,0.8975009918212891,-2.200000762939453,-0.6999969482421875,4,-0.018845851745694864,2.348312102456838,120.72000122070312,2.4823358345600113,121.30999755859376,1.0545502465684888,120.33000183105469,-0.018845851745694864
13754,2016-08-22,119.12999725341795,119.9000015258789,118.9499969482422,119.9000015258789,6544900.0,-0.006587732885172226,1.4675306660325018,-77.04274809160448,19.114395035444602,27.550938419992953,3.077844710258262,4.503188476208308,1.7795308744680796,-3.4059500762392076,30.48272746616757,0.9700012207031108,-1.338327373780217,-4.020502471923848,-7.8090650565639805,-0.2319398872837155,-5.914783764243907,-2.126221179603789,3.316817193043562,5.341250993291204,-11.49174590052625,1.8942812923200634,8,2.415000915527358,3.3800010681152486,2.105003356933608,-1.1299972534179545,0.26000213623048296,0,-0.009905148429287802,7.933672431334158,119.91999816894531,2.348312102456838,120.72000122070312,2.4823358345600113,121.30999755859376,-0.009905148429287802
13755,2016-08-23,119.44000244140624,119.95999908447266,119.0199966430664,119.66999816894531,5603200.0,0.0026022428870609016,1.3210006781704469,0.2986940927015963,24.12989815363069,26.68546050460581,2.3941034101132033,3.9457727446945086,1.5852546628490956,-3.590017101590803,28.769741399222248,0.94000244140625,-1.676230716535457,-3.4249973297119283,-7.433338864712525,0.5833442052886681,-5.4291680972122265,-1.42082656221163,2.3773848553758086,20.082172249042152,2.22596745648098,2.004170767500295,8,2.1049957275390767,3.0699958801269673,1.8449993133545064,-1.4400024414062358,-2.1700057983398295,1,-0.0044373641030094335,1.4675306660325018,119.12999725341795,7.933672431334158,119.91999816894531,2.348312102456838,120.72000122070312,-0.0044373641030094335
13756,2016-08-24,118.70999908447266,119.61000061035156,118.62000274658205,119.4800033569336,6303900.0,-0.0061118833055257005,-1.0842127242647974,3.3479068533136656,22.341530092708297,24.9481778536528,2.6766124261317117,4.425390362038399,2.4142518011650793,-2.7274615801386375,27.524574024796365,0.989997863769517,-1.8501555015486844,-3.8520008087158146,-8.15906105768373,0.4550594402521,-6.005530933199765,-1.6984706842318644,2.59125794957221,3.248969204200358,-14.988721346006203,2.153530124483957,8,2.4850006103515625,3.6350021362304688,3.405000686645508,0.045001983642578125,-0.5800018310547017,2,0.006317917663080097,1.3210006781704469,119.44000244140624,1.4675306660325018,119.12999725341795,7.933672431334158,119.91999816894531,0.006317917663080097
13757,2016-08-25,118.56999969482422,119.20999908447266,118.33000183105469,118.86000061035156,5566000.0,-0.0011793394889070274,-1.2857171166707952,0.3766224758734122,18.74309190105849,23.117272600764785,2.2366269381576984,4.3231509887658035,2.676548098847036,-2.460126603124195,26.278823229927966,0.8799972534179688,-2.030647076431677,-3.697500228881836,-8.256244468651602,0.8612440108879298,-5.976872348766719,-1.418128108996953,2.195006481728086,14.457737189710528,-2.6159627166637804,2.2793721198848838,8,2.229999542236328,3.545001983642578,3.7049999237060547,0.345001220703125,0.23999786376954546,3,0.0020241027611305196,-1.0842127242647974,118.70999908447266,1.3210006781704469,119.44000244140624,1.4675306660325018,119.12999725341795,0.0020241027611305196
13758,2016-08-26,119.04000091552734,119.73999786376952,118.55999755859376,118.83999633789062,6482700.0,0.0039639134849693836,-2.1052552326457272,-0.689668780089974,24.24579786445085,22.76010907499752,1.241941253657373,3.547515928315107,2.329412154623583,-2.806271045649652,24.601961166137233,1.1800003051757528,-2.216737432253808,-2.9179988861083928,-7.470377667452283,1.6343798952354973,-5.194188276780338,-0.6418094954364477,1.2380043919254433,43.55829943785777,25.227634155770474,2.2761893906719437,8,1.2849998474121094,3.075000762939453,3.3199996948242188,-0.125,-0.220001220703125,4,-0.010584695283433199,-1.2857171166707952,118.56999969482422,-1.0842127242647974,118.70999908447266,1.3210006781704469,119.44000244140624,-0.010584695283433199
13759,2016-08-29,119.91999816894531,120.12999725341795,119.05999755859376,119.3000030517578,5074900.0,0.007392449988659067,1.0577050046216838,3.0999046347511676,31.737748699786735,23.853334690205408,-0.014226054365650498,2.3567524073499726,1.6224348990741078,-3.553641864644362,22.50638362790199,1.0899963378906108,-2.47528569190294,-1.7640014648437443,-6.098545152294719,2.57054222260723,-3.9312733085692315,0.4032703788817429,-1.589996337890625,88.33335452615052,66.25826904615775,2.167271843725488,8,-0.05999755859375,2.1950035095214844,2.44000244140625,-1.0049972534179688,-0.7399978637695312,0,-0.005837199457391806,-2.1052552326457272,119.04000091552734,-1.2857171166707952,118.56999969482422,-1.0842127242647974,118.70999908447266,-0.005837199457391806
13760,2016-08-30,119.47000122070312,120.66999816894531,119.26000213623048,120.66999816894531,3820500.0,-0.0037524762767943143,1.3499993642154817,-1.935494191769989,30.53051455314163,23.73207022826522,0.3363182787974637,2.5118092903018976,2.2096180212192706,-2.9695743564772954,20.847768002048795,1.4099960327148295,-2.710202530811273,-1.9449985504150362,-6.1169676536292314,2.226970552799159,-4.030983102022134,0.1409860011920614,-1.1039994812011713,48.71799887841204,24.22433487729466,2.0859845516071003,8,0.3899993896484375,2.645000457763672,2.8899993896484375,-0.5550003051757812,-0.720001220703125,1,-0.0006696394930715277,1.0577050046216838,119.91999816894531,-2.1052552326457272,119.04000091552734,-1.2857171166707952,118.56999969482422,-0.0006696394930715277
13761,2016-08-31,119.33999633789062,119.62000274658205,119.01000213623048,119.54000091552734,5693100.0,-0.001088180141325501,2.388814715917252,0.16667090522996325,27.188461777201297,24.183824071464226,0.17599937116573017,2.4060324189011624,2.489732562833737,-2.70281808950827,20.041442867008243,0.6100006103515625,-2.834611806582444,-1.8470031738281278,-5.944910794023059,2.2509044463668033,-3.8959569839256005,0.20195063626934484,-0.8818347412109375,43.16222596084876,20.62136745731838,2.0489538100974665,8,0.160003662109375,2.775005340576172,3.055004119873047,-0.42499542236328125,-0.09999847412110796,2,-0.01734539767341181,1.3499993642154817,119.47000122070312,1.0577050046216838,119.91999816894531,-2.1052552326457272,119.04000091552734,-0.01734539767341181
13762,2016-09-01,119.08000183105469,119.38999938964844,118.5999984741211,119.19000244140624,4551800.0,-0.0021786032747965756,2.0980761750890107,0.5499904634750387,28.025476675268024,25.117434972521178,0.19991903018605228,2.4132908982988113,2.890883927018322,-2.3162549866682554,19.360269172271874,0.7900009155273438,-2.7298957523638165,-1.867997741699213,-5.865842096081764,2.1298466126833375,-3.8669199188904884,0.13092443549206223,-0.5333667714843813,24.64474512044265,2.012055170693266,1.9989221771912726,9,0.4199981689453125,3.0349998474121094,3.3149986267089844,-0.16500091552734375,0.7200012207031108,3,-0.007977868349251072,2.388814715917252,119.33999633789062,1.3499993642154817,119.47000122070312,1.0577050046216838,119.91999816894531,-0.007977868349251072
13763,2016-09-02,119.31999969482422,119.80999755859376,118.9000015258789,119.36000061035156,5806400.0,0.002015433826664026,-1.0681792566519315,0.36364266888616154,32.91428302375404,26.65075586011111,-0.1499029407543162,1.88230701079641,2.768083236975798,-2.431314927553288,18.484377749937327,0.909996032714858,-2.7806115035295136,-1.3819999694824219,-5.124245827512894,2.36024588854805,-3.253122898497665,0.48912295953282126,-0.720001220703125,34.78267279475452,9.099044741899093,1.8711229290152378,9,0.18000030517578125,2.795001983642578,3.075000762939453,-0.404998779296875,-1.6800003051757812,4,-0.004274238497610217,2.0980761750890107,119.08000183105469,2.388814715917252,119.33999633789062,1.3499993642154817,119.47000122070312,-0.004274238497610217
13764,2016-09-06,119.75,119.97000122070312,119.36000061035156,119.77999877929688,5280700.0,0.0036037571762952414,1.9755861555638259,0.7499523173755483,45.97220779936381,29.07767915408146,-0.5394342953090643,1.20703267124361,2.519109460406753,-2.732129367787792,18.08989106095496,0.6500015258789062,-2.702598210392239,-0.7569995880126896,-4.250633108520034,2.736633932494655,-2.503816348266369,0.9898171722409899,-1.1500015258789062,55.5556374599641,26.325947079501162,1.746816760253673,9,-0.25,2.365001678466797,2.8699989318847656,-0.8349990844726562,-1.779998779296875,1,-0.007766182089150586,-1.0681792566519315,119.31999969482422,2.0980761750890107,119.08000183105469,2.388814715917252,119.33999633789062,-0.007766182089150586
13765,2016-09-07,119.61000061035156,119.9499969482422,119.44000244140624,119.83999633789062,4753800.0,-0.0011690971995693689,1.2666576243599574,7.6668362156663274,36.635245400171215,30.66586974379956,-0.4165940461811033,1.1027102031711422,2.8125818740525546,-2.4678755763150235,17.674085821114065,0.5099945068359659,-2.5086618297209924,-0.7059989929199162,-3.9343947546804117,2.5223967688405793,-2.320196873800171,0.9081988879603387,-0.9272021484375017,73.72263586699263,43.23742755184627,1.614197880880248,9,-0.1100006103515625,2.5050010681152344,3.2099990844726562,-0.6949996948242188,-1.3499984741210795,2,-0.0035950196721139527,1.9755861555638259,119.75,-1.0681792566519315,119.31999969482422,2.0980761750890107,119.08000183105469,-0.0035950196721139527
13766,2016-09-08,119.47000122070312,119.81999969482422,119.13999938964844,119.37000274658205,4833000.0,-0.0011704655876101366,-1.4285500197544994,-0.43478405095197165,39.42471044464755,32.96382735975391,-0.17595458883739923,0.9869389970204736,3.0534320465651916,-2.2151497807767555,17.436394343482686,0.6800003051757812,-2.235945176360673,-0.6514984130859318,-3.56065736348485,2.2576605373129865,-2.106077888285398,0.8030810621135345,-0.7077147705078204,63.503722802933694,30.6490906345149,1.4545794751994614,9,0.14499664306640625,2.1949996948242188,3.3074989318847656,-0.5550003051757812,-1.9100036621093608,3,-0.0060266277169699345,1.2666576243599574,119.61000061035156,1.9755861555638259,119.75,-1.0681792566519315,119.31999969482422,-0.0060266277169699345
13767,2016-09-09,118.2300033569336,119.16000366210938,118.18000030517578,119.02999877929688,7957300.0,-0.010379156701261105,-1.1777815453736278,-8.00007629511062,36.69295103849901,34.34684437909259,1.1295244944717666,1.8873809426230395,4.346489470339208,-0.8964341277303731,17.183536826910466,1.2900009155273438,-2.0871266760428284,-1.6144966125488338,-4.082475926711652,0.8534827016139843,-2.848486269630243,-0.38050695546742475,2.4399948120117188,2.793465149881297,-30.961543876406804,1.233989657081406,9,1.1949958801269531,3.0549964904785156,4.822498321533203,0.68499755859375,0.2599945068359233,4,0.00854262436064368,-1.4285500197544994,119.47000122070312,1.2666576243599574,119.61000061035156,1.9755861555638259,119.75,0.00854262436064368
13768,2016-09-12,119.16000366210938,119.4499969482422,117.37999725341795,117.76000213623048,7239800.0,0.00786602620967658,1.0909213512586637,-1.7500119209971499,50.23117425707435,36.40166944101344,0.2439954368471149,0.6720781181677609,3.4179406392352973,-1.755880036894041,17.723458871602947,2.069999694824247,-1.8102608112112506,-0.4814964294433537,-2.38341936168689,1.4204265028001828,-1.432457895565122,0.46946503667841455,1.4601945495605406,68.72601089322711,30.080707155897173,0.9509614661217671,9,-0.13500595092773438,1.7199935913085795,4.267496109008789,-0.10500335693359375,-3.75,0,0.005370924555047951,-1.1777815453736278,118.2300033569336,-1.4285500197544994,119.47000122070312,1.2666576243599574,119.61000061035156,0.005370924555047951
13769,2016-09-13,117.61000061035156,118.83000183105469,117.48999786376952,118.41999816894531,7957900.0,-0.013007745922474223,-1.5523810907822229,-0.5785690541196019,38.162982907383316,37.24972148037362,1.6001377109492836,1.9519951114704952,4.951736368510808,-0.14345979349454296,19.00823351838596,1.670005798339858,-1.5144911231824096,-1.7964996337890682,-3.4561660134388745,-0.13683325413926184,-2.6263328236139643,-0.9666664439641721,2.880589562988277,8.949548025115117,-30.7201679091221,0.8298331898249023,9,1.0649986267089844,3.154998779296875,6.082500457763672,1.4599990844726562,-3.0200042724609375,1,0.0002550699697405623,1.0909213512586637,119.16000366210938,-1.1777815453736278,118.2300033569336,-1.4285500197544994,119.47000122070312,0.0002550699697405623
13770,2016-09-14,117.86000061035156,118.33000183105469,117.45999908447266,117.8499984741211,6124900.0,0.002125669574888134,-1.2025360464330208,-0.012348353552859619,44.137935388957466,39.13299632612431,1.2267476985866779,1.5889259752647433,4.6565068830488485,-0.32496340521092293,19.56129611951363,0.8700027465820312,-1.3038242404694955,-1.422999572753909,-3.1591538207235033,0.3131546752156851,-2.291076696738699,-0.5549224487691191,2.506165846191408,19.672249043200306,-23.588062107182214,0.8680771239847946,9,0.8149986267089844,2.8999977111816406,6.137500762939453,1.2099990844726562,-2.989997863769517,2,0.0009333158814008868,-1.5523810907822229,117.61000061035156,1.0909213512586637,119.16000366210938,-1.1777815453736278,118.2300033569336,0.0009333158814008868
13771,2016-09-15,118.62999725341795,118.94000244140624,117.31999969482422,117.80999755859376,5812100.0,0.006533146437119219,1.2499880791544393,81.98245614034803,50.38069567002235,41.616909547763676,0.38604286364206075,0.6407051571704727,3.8373675294251655,-1.0243245754551111,19.73122998265034,1.620002746582017,-1.2066191070361327,-0.5190029144287251,-1.9898547517333611,0.9518489228759108,-1.254428833081036,0.21642300422358574,1.616722435000014,61.502312103529576,13.995613096092242,0.7354259186523153,9,0.015003204345717336,2.1000022888183736,5.505002975463881,0.4400024414062642,-5.189994812011719,3,-0.0031189001580863573,-1.2025360464330208,117.86000061035156,-1.5523810907822229,117.61000061035156,1.0909213512586637,119.16000366210938,-0.0031189001580863573
13772,2016-09-16,118.25,119.13999938964844,118.12000274658205,118.51000213623048,12408800.0,-0.0032032138768932628,-2.9230893378524714,-0.31707589389558,44.92938144986184,42.95192048399788,0.7106559370324135,0.8708153702582848,4.16698409596458,-0.5656041445651852,19.884638756851405,1.019996643066392,-1.062166968256065,-0.7755001068115206,-2.0982791627854738,0.5472789491624326,-1.4368896347985043,-0.1141105788245369,1.8211164888023461,43.662042459605054,-4.164652143973775,0.6613895279869769,9,0.3950004577636719,2.479999542236328,5.935001373291016,0.8199996948242188,-4.6399993896484375,4,-0.005835115783562217,1.2499880791544393,118.62999725341795,-1.2025360464330208,117.86000061035156,-1.5523810907822229,117.61000061035156,-0.005835115783562217
13773,2016-09-19,117.66000366210938,118.66000366210938,117.63999938964844,118.36000061035156,5457600.0,-0.004989398206263207,-1.7567478400725818,2.6922738343259773,34.93333930122736,41.725379539760496,1.1626880532201938,1.3521424213090256,4.68774442224273,0.10271929701634974,19.785986494265938,1.0200042724609375,-0.8876757982054926,-1.2524967193603516,-2.6381647927514535,0.13317135403075042,-1.9453307560559097,-0.5596626826647935,2.246045819054288,18.6815397965215,-23.029038190328535,0.6928340366955544,9,0.9749946594238281,2.8849945068359375,6.629997253417969,1.4099960327148438,-3.7000045776367188,0,0.007054174535330526,-2.9230893378524714,118.25,1.2499880791544393,118.62999725341795,-1.2025360464330208,117.86000061035156,0.007054174535330526
13774,2016-09-20,117.9499969482422,118.23999786376952,117.69000244140624,118.16999816894531,5187700.0,0.0024646717415173214,2.0555249438395156,0.3142888283378544,39.64572077175586,42.0598768032699,0.6599094668977301,1.0215913092558537,4.3278782825259015,-0.10183503045884379,19.43822216882393,0.579994201660142,-0.7021775028294996,-0.9035034179687358,-2.349357671330509,0.5423508353930373,-1.6264305446496223,-0.18057629128784924,1.8008895457411,34.61523950853355,-5.952461672983702,0.722927126680883,9,0.620002746582017,2.345001220703111,6.2700023651122905,1.120002746582017,-3.3899993896484375,1,-0.02153449217338599,-1.7567478400725818,117.66000366210938,-2.9230893378524714,118.25,1.2499880791544393,118.62999725341795,-0.02153449217338599
13775,2016-09-21,118.91000366210938,119.0,117.63999938964844,117.9499969482422,6337300.0,0.008139099098819269,1.3859672605105005,-4.363642668886332,47.36846037188939,42.94251568407455,-0.4579972664994614,0.020914872899453485,3.3080358981660254,-0.9635661164244027,18.81110981879519,1.3600006103515625,-0.5800955742730594,0.08300323486328409,-1.3367826631744038,1.502789132900972,-0.6268897141555669,0.7928961838821351,0.695029623924384,87.362869994257,45.176741406977726,0.7098929490188475,9,-0.5250053405761719,0.9099960327148438,4.997495651245117,0.5549964904785156,-3.2100067138671733,2,-0.03633005795285593,2.0555249438395156,117.9499969482422,-1.7567478400725818,117.66000366210938,-2.9230893378524714,118.25,-0.03633005795285593
13776,2016-09-22,119.45999908447266,119.83999633789062,119.13999938964844,119.25,5340500.0,0.004625308261919869,-2.255797448590337,0.2187475164905063,52.24585094515393,44.670615673702876,-1.128203330992136,-0.4954114954221893,2.700783025547878,-1.4217879611588273,17.586743652774803,0.92999267578125,-0.629109368023336,0.5954986572265568,-0.8506494001354383,2.041646714588552,-0.12757537145444076,1.3185726859075544,-2.1399993896484375,82.72737361196846,36.739320084585295,0.7230740286809996,9,-0.8800010681152344,-0.10499954223632812,3.184999465942383,0.6350021362304688,-4.129997253417969,3,-0.03842287270272726,1.3859672605105005,118.91000366210938,2.0555249438395156,117.9499969482422,-1.7567478400725818,117.66000366210938,-0.03842287270272726
13777,2016-09-23,118.80999755859376,119.5999984741211,118.70999908447266,119.41000366210938,4773000.0,-0.005441164664828579,-1.2249899864578764,-2.8571843778382613,47.125124827220276,44.32549907038575,-0.4327901160202572,0.1828676822528763,3.278990666425898,-0.6819028913872529,16.231909515162606,0.8899993896484375,-0.6209320050663791,-0.06650276184080894,-1.506330595164897,1.3733250714832792,-0.7864166785028459,0.653411154821228,-1.4395979309082207,53.181808723878596,5.537734838773268,0.7199139166620433,9,-0.22999954223634234,0.5450019836425639,3.7275009155273295,1.6900024414062358,-2.819999694824247,4,-0.04519817546952809,-2.255797448590337,119.45999908447266,1.3859672605105005,118.91000366210938,2.0555249438395156,117.9499969482422,-0.04519817546952809
13778,2016-09-26,117.77999877929688,118.63999938964844,117.55999755859376,118.62999725341795,5998900.0,-0.008669293834375535,1.4827549919759744,1.4166497126290725,39.59871097683783,44.48502441143626,0.4256282150363404,1.1738122379561275,4.229549486168651,0.44040713402912957,15.758610640149392,1.25,-0.6633198508831555,-1.033501434326169,-2.551356417804101,0.48435354915176276,-1.792428926065142,-0.27457394258719603,-0.36020721740723616,9.649181512761947,-35.465943323298895,0.758927491738966,9,0.7999992370605469,1.2150001525878906,4.700000762939453,2.7550010681152344,-2.44000244140625,0,-0.035404977179183894,-1.2249899864578764,118.80999755859376,-2.255797448590337,119.45999908447266,1.3859672605105005,118.91000366210938,-0.035404977179183894
13779,2016-09-27,119.22000122070312,119.22000122070312,117.72000122070312,118.38999938964844,5349500.0,0.012226205266860468,2.6144498575236694,-0.9764744953371015,48.189416028403755,44.93518892693028,-0.8515256019820043,-0.33868567554354456,2.7206888702341843,-0.9085116101179835,15.483356141664139,1.5,-0.5524396371634595,0.44150085449219034,-0.9992484661830474,1.882250175167428,-0.27887380584543564,1.1618755148298163,-1.7518055632934733,72.80721714339236,30.01733526869355,0.7203746603376218,9,-0.6400032043457031,-0.22500228881835938,2.9924983978271484,1.3149986267089844,-4.3600006103515625,1,-0.04412013154146022,1.4827549919759744,117.77999877929688,-1.2249899864578764,118.80999755859376,-2.255797448590337,119.45999908447266,-0.04412013154146022
13780,2016-09-28,119.38999938964844,119.5199966430664,118.80999755859376,119.0500030517578,5076100.0,0.0014259198725439237,1.366699727880729,0.40963323834913007,49.62962073389207,44.85173615624914,-0.8735309214468003,-0.542815100802045,2.4143661807476064,-0.9832774599851746,15.656437909732684,0.709999084472642,-0.6126525073856897,0.6154991149902287,-0.8175903693519331,2.0485885993323905,-0.1010456271808522,1.3320438571613096,-1.8743677186291734,80.26328117680114,38.437337228457594,0.7165447421710791,9,-0.69000244140625,-0.3950004577636719,2.6374988555908203,1.1450004577636719,-4.3600006103515625,2,-0.04045566509545906,2.6144498575236694,119.22000122070312,1.4827549919759744,117.77999877929688,-1.2249899864578764,118.80999755859376,-0.04045566509545906
13781,2016-09-29,117.2699966430664,119.2699966430664,117.04000091552734,118.87999725341795,6190200.0,-0.017756954162157723,-1.1545935028269412,-4.735346916793585,45.890379641000166,44.95851373304229,1.1546967391162184,1.4905798720428152,4.374145264349778,1.2049488510897675,16.08845653068296,2.3499984741210938,-0.49175064835770854,-1.401003646850583,-2.9559476415259667,0.15394034782480048,-2.178475644188268,-0.6235316495128984,2.5699996948242188,8.984216675011325,-36.21845878286949,0.7774719973376882,9,1.1700019836425781,1.5850028991699219,4.757501602172852,3.265003204345703,-2.1599960327148438,3,-0.013387906026831375,1.366699727880729,119.38999938964844,2.6144498575236694,119.22000122070312,1.4827549919759744,117.77999877929688,-0.013387906026831375
13782,2016-09-30,118.12999725341795,118.62000274658205,117.38999938964844,117.77999877929688,7941100.0,0.0073335092945310265,-1.1770023833476495,-0.21739027418421683,45.5641385383227,46.139713648275105,0.30830519274533685,0.5857919510032588,3.3602883603266207,0.4036965433688522,16.213077194566264,1.3500061035156392,-0.42276966310160446,-0.49350280761720455,-2.0538717259528454,1.0668661107184363,-1.273687266785032,0.286681651550623,1.6539991760254082,43.95154095576732,1.6531756602304597,0.7801844591678221,9,0.31000137329102984,0.7250022888183736,3.6400032043457173,2.405002593994155,-1.4699935913085795,4,-0.023702662215056125,-1.1545935028269412,117.2699966430664,1.366699727880729,119.38999938964844,2.6144498575236694,119.22000122070312,-0.023702662215056125
13783,2016-10-03,118.80999755859376,119.01000213623048,117.43000030517578,118.0,6098600.0,0.0057563728179645945,1.6115587838433902,2.314288828338009,55.586583051078705,47.91092056819987,-0.21390827953561597,-0.14163730060242585,2.5350298800311606,-0.20821479467853976,16.658991732435645,1.5800018310547017,-0.449182543447634,0.21199760437012571,-1.3167950037802427,1.7407902125204942,-0.5523986997050656,0.976393908445317,0.9191189605712822,71.37095533720193,23.827488033565125,0.7643963040751856,10,-0.36999893188477984,0.045001983642563914,2.6475028991699077,1.7250022888183452,-1.759994506835966,0,-0.023735373729247833,-1.1770023833476495,118.12999725341795,-1.1545935028269412,117.2699966430664,1.366699727880729,119.38999938964844,-0.023735373729247833
13784,2016-10-04,118.81999969482422,119.4800033569336,118.27999877929688,118.83999633789062,5733900.0,8.418598128101529e-05,-1.1818295313464513,-0.02468728807173493,54.57142753341496,48.71125025281381,-0.09780787456057283,-0.23703816397303967,2.3814041747528165,-0.14714315812850032,17.138667555782984,1.2000045776367188,-0.39277389223570935,0.2684997558593807,-1.1664524520349744,1.7034519637537358,-0.44897634808779685,0.9859758598065582,0.8553345122680724,71.77426797679183,19.84996529040781,0.717476103947177,10,-0.3800010681152344,0.034999847412109375,2.4000015258789062,1.7150001525878906,1.4899978637695455,1,-0.02928802698090882,1.6115587838433902,118.80999755859376,-1.1770023833476495,118.12999725341795,-1.1545935028269412,117.2699966430664,-0.02928802698090882
13785,2016-10-05,119.18000030517578,119.44000244140624,118.5999984741211,119.22000122070312,5778700.0,0.0030297981087037407,2.4999920527697577,2.0003815337657382,52.7254868750171,48.764543133909726,-0.4643088435431082,-0.664999952201839,1.8706200986788701,-0.4225569725069107,17.644265656665254,0.840003967285142,-0.18220932077990426,0.6500003814697237,-0.7300081052202643,2.0300088681597117,-0.04000386187527738,1.3400046248147248,0.44262723608521526,87.70480526302624,35.46395266216507,0.690004243344996,10,-0.8600006103515625,-0.3250007629394531,1.8075008392333984,1.3549995422363281,0.3600006103515625,2,-0.03624768991242078,-1.1818295313464513,118.81999969482422,1.6115587838433902,118.80999755859376,-1.1770023833476495,118.12999725341795,-0.03624768991242078
13786,2016-10-06,118.75,118.8499984741211,117.91999816894531,118.5,4448500.0,-0.0036079904688262054,3.1333627208300836,-6.249856952126645,52.46548338311752,49.357916306787196,-0.1627255964159673,-0.3074701966878024,2.1539820360212616,0.07633727086346198,18.080166529867476,1.2600021362304688,-0.035890682452802025,0.2560001373290959,-1.0566820319371715,1.5686823065953632,-0.4003409473040449,0.9123412219622367,0.8209750087463306,65.07167601782866,11.260460463993667,0.6563410846331351,10,-0.470001220703125,-0.24499893188476562,2.2375011444091797,1.7849998474121094,-0.279998779296875,3,-0.031326326069078925,2.4999920527697577,119.18000030517578,-1.1818295313464513,118.81999969482422,1.6115587838433902,118.80999755859376,-0.031326326069078925
13787,2016-10-07,119.23999786376952,119.56999969482422,118.69000244140624,119.16999816894531,4799300.0,0.00412629780016438,1.4109402924239804,0.27999877929681816,57.86849630270754,51.38789245410605,-0.6540989110163054,-0.7567195659072041,1.530009933754485,-0.3314779457039805,17.487838681206007,0.879997253417983,-0.011099105346886518,0.6954982757568189,-0.6516783574931537,2.0426749090067915,0.02190995913183258,1.3690865923818052,-2.1999969482421733,84.57934929089326,25.237029478056378,0.6735883166249869,10,-0.9349975585937358,-0.7349967956542827,1.5675029754638814,1.2950019836425923,-2.6399993896484233,4,-0.03463600576491488,3.1333627208300836,118.75,2.4999920527697577,119.18000030517578,-1.1818295313464513,118.81999969482422,-0.03463600576491488
13788,2016-10-10,119.8000030517578,120.1999969482422,119.3499984741211,119.51000213623048,3657000.0,0.004696454193399813,-1.7868425989619627,4.142888283379182,58.97189041509467,52.58594516373838,-1.0028987643657388,-1.334752668290193,0.8149522209255622,-0.8013775457718424,16.093227547237255,0.9599990844726847,-0.06609374852959604,1.2235034942626868,-0.21269520969150335,2.659702198216877,0.5054041422855846,1.941602846239789,-2.7094021606445153,82.45639865615392,19.160657308196747,0.7180993519770974,10,-1.1800041198730327,-1.1800041198730327,1.0074977874756001,0.7349967956543111,-3.4800033569335795,0,-0.026210344821876452,1.4109402924239804,119.23999786376952,3.1333627208300836,118.75,2.4999920527697577,119.18000030517578,-0.026210344821876452
13789,2016-10-11,117.63999938964844,119.62999725341795,117.05999755859376,119.41000366210938,6394200.0,-0.018030080192703912,1.3258005716889723,-6.103443739970607,44.48304433131827,52.014103341230175,1.0162853524453368,0.8723389306132958,2.7861266921889296,1.4489018140067742,15.173821234815177,2.740005493164034,-0.07367644941140838,-0.9380001068115291,-2.370005271466866,0.49400505784380755,-1.6540026891391904,-0.2219975244838679,2.559997558593764,18.47139948392193,-40.05412275461322,0.7160025823276683,10,0.9799995422363281,0.9799995422363281,3.167501449584961,2.895000457763672,-1.279998779296875,1,-0.005015269814278467,-1.7868425989619627,119.8000030517578,1.4109402924239804,119.23999786376952,3.1333627208300836,118.75,-0.005015269814278467
13790,2016-10-12,117.97000122070312,118.43000030517578,117.5,117.95999908447266,4685200.0,0.0028051838895515324,1.0,-0.0056509107837136524,43.40125894965889,51.73753437552559,0.5181646205777213,0.5807773672310219,2.284968026523643,1.2153642084961973,14.183149139708496,0.9300003051757812,0.09798997818995758,-0.6134983062744084,-2.0346963743441364,0.8076997617953197,-1.3240973403092795,0.09710072776046275,2.2299957275390767,28.981013980746255,-25.389145761814895,0.7105990340348644,10,0.659996032714858,0.6499977111816406,2.8374996185302734,2.5649986267089844,-1.4000015258789062,2,0.01983552016340906,1.3258005716889723,117.63999938964844,-1.7868425989619627,119.8000030517578,1.4109402924239804,119.23999786376952,0.01983552016340906
13791,2016-10-13,118.26000213623048,119.1999969482422,117.27999877929688,117.54000091552734,7387400.0,0.002458259833233445,-2.0967575216883265,71.98474446987174,47.484013544424585,51.95085382064802,0.4284169265701223,0.2757752404628775,1.8542771558652902,1.0321573467270326,13.68070591639809,1.9199981689453267,0.0737707736602431,-0.30499763488768394,-1.7332621290552197,1.1232668592798518,-1.0191298819714518,0.40913461219608394,1.8771948242187477,38.2167137227079,-15.630272740594258,0.71413224708377,10,0.3699951171875,0.35999679565428266,2.5474987030029155,2.2749977111816264,-2.9000015258789205,3,0.010823598479411167,1.0,117.97000122070312,1.3258005716889723,117.63999938964844,-1.7868425989619627,119.8000030517578,0.010823598479411167
13792,2016-10-14,117.55999755859376,118.8000030517578,117.55999755859376,118.5,5640500.0,-0.005919199771621364,-1.6383027076164078,-1.3055567329292133,48.9622604842785,51.214817979892445,1.1611739720665497,0.971231642875864,2.4038464882763577,1.8275071106466925,13.394098971860027,1.240005493164034,-0.007896523553696966,-0.9705020904540902,-2.4627072324884693,0.521703051580289,-1.7166046614712798,-0.22439951943690062,2.515655413818351,15.92356997419612,-41.71661726504913,0.7461025710171887,10,1.0699996948242188,1.0600013732910014,3.0800018310546733,2.975002288818345,-2.559997558593764,4,0.007740759450558965,-2.0967575216883265,118.26000213623048,1.0,117.97000122070312,1.3258005716889723,117.63999938964844,0.007740759450558965
13793,2016-10-17,118.48999786376952,118.5500030517578,117.5,117.5,6956400.0,0.00791085679218595,-1.121222863572231,-1.0531864813973126,46.38254724506785,50.30494239229832,0.20228004918321574,0.11236147070569302,1.318865652327716,0.9886896065110733,12.705293078849003,1.0500030517577983,0.14783748095638316,-0.0820014953613395,-1.5173554400245166,1.3533524493018376,-0.799678467692928,0.6356754769702491,1.525342000366237,55.64204182808577,-0.07632918969719782,0.7176769723315907,10,0.13999938964846592,0.13000106811524859,1.865001678466811,2.8200035095214986,-5.75,0,-0.01595070827684031,-1.6383027076164078,117.55999755859376,-2.0967575216883265,118.26000213623048,1.0,117.97000122070312,-0.01595070827684031
13794,2016-10-18,115.41000366210938,118.4800033569336,115.16000366210938,117.37999725341795,12598300.0,-0.02599370628060338,-1.688265837212391,-1.9898968102897006,34.69234209225915,48.30125963865855,3.0706048854156194,3.154017083861291,4.2239144140700375,4.150067467186176,12.46089740590529,3.329994201660142,0.17511214884885362,-3.0349960327148438,-5.038934049921949,-1.031058015507739,-4.036965041318396,-2.0330270241112913,4.546229355915543,6.1881290956130695,-44.507687342432256,1.0019690086035509,10,2.2699966430664062,2.2699966430664062,4.54249382019043,6.314994812011719,-2.3400039672851562,1,0.007884897355857179,-1.121222863572231,118.48999786376952,-1.6383027076164078,117.55999755859376,-2.0967575216883265,118.26000213623048,0.007884897355857179
13795,2016-10-19,114.58999633789062,115.88999938964844,114.45999908447266,115.56999969482422,7400900.0,-0.007105166781031569,-1.3064560786075101,0.49746525128674196,38.54702666045008,46.754764447251056,3.543707881535539,3.830160364815839,4.862933127622881,5.044961690363607,13.25398048022538,1.4300003051757812,-0.017564933702459484,-3.639002990722659,-6.266252704102243,-1.0117532773430753,-4.952627847412444,-2.3253781340328743,5.17438750589767,2.742559325007517,-51.03063846791359,1.313624856689791,10,2.740001678466797,2.740001678466797,5.130002975463867,7.135002136230469,-0.45999908447267046,2,0.01544641180755213,-1.688265837212391,115.41000366210938,-1.121222863572231,118.48999786376952,-1.6383027076164078,117.55999755859376,0.01544641180755213
13796,2016-10-20,114.87000274658205,115.6999969482422,114.58999633789062,114.83000183105469,6973000.0,0.0024435502019370947,-3.2691354039819207,-0.040817120925503596,35.34178510954203,44.25179653689933,2.967509665941293,3.360970298196534,4.403716858755445,4.848138437889148,14.930032770466234,1.1100006103515767,-0.20900444614753155,-3.1294967651367074,-6.085336278557833,-0.1736572517155821,-4.60741652184727,-1.6515770084261447,4.57611801164731,9.44708035292106,-43.686103618012496,1.477919756710566,10,2.4599952697753764,2.4599952697753764,4.8474960327148295,6.854995727539048,-1.740005493164091,3,0.014799311461605624,-1.3064560786075101,114.58999633789062,-1.688265837212391,115.41000366210938,-1.121222863572231,118.48999786376952,0.014799311461605624
13797,2016-10-21,113.44000244140624,114.23999786376952,112.98999786376952,114.11000061035156,8422000.0,-0.012448857586698003,1.6881932138873303,-16.74957085637434,27.38001887098042,40.7415885875533,3.8981966925137215,4.60409064688649,5.620978236417741,6.3524140241882066,16.57447042083444,1.8800048828125284,-0.46119001057873277,-4.290997314453136,-7.850741640295837,-0.7312529886104358,-6.070869477374487,-2.511125151531786,5.706951016397724,8.093599959383118,-40.96738778259337,1.779872162921347,10,2.8699951171875,3.1549949645996236,6.247497558593764,8.254997253417983,-0.959999084472642,4,0.016925230321085616,-3.2691354039819207,114.87000274658205,-1.3064560786075101,114.58999633789062,-1.688265837212391,115.41000366210938,0.016925230321085616
13798,2016-10-24,113.61000061035156,114.19000244140624,113.44000244140624,113.93000030517578,6141900.0,0.0014985733893397857,-1.2727409342595575,0.4776127900885822,28.345844968191898,38.94856643609482,3.0819028315411714,4.327544089746951,5.253561026730296,6.231129915052236,17.335202655195268,0.75,-0.70243555134833,-3.912499237060544,-7.920431955978785,0.09543348185769673,-5.9164655965196715,-1.9085328776014165,5.044396399929639,11.293299202597279,-33.453150945424184,2.003966359459124,10,2.484996795654297,2.984996795654297,6.0774993896484375,8.084999084472656,-2.309997558593764,0,0.01223483304445816,1.6881932138873303,113.44000244140624,-3.2691354039819207,114.87000274658205,-1.3064560786075101,114.58999633789062,0.01223483304445816
13799,2016-10-25,113.95999908447266,114.16000366210938,113.08999633789062,113.63999938964844,5595000.0,0.003080701278415532,1.9722060335053457,-1.0,28.286219888694802,37.269117651543255,2.4082538298776086,3.7558382256016785,4.735476798017217,5.928064081175592,18.77854975597817,1.07000732421875,-1.0709287747707208,-3.2995006561279325,-7.522950527525708,0.9239492152698432,-5.41122559182682,-1.1877757204290447,4.241245994087606,33.448300355950856,-5.621962449029809,2.111724935698885,10,2.134998321533203,2.634998321533203,5.629999160766602,7.7350006103515625,-2.5800018310547017,1,-0.010705521503197035,-1.2727409342595575,113.61000061035156,1.6881932138873303,113.44000244140624,-3.2691354039819207,114.87000274658205,-0.010705521503197035
13800,2016-10-26,114.55999755859376,115.22000122070312,113.5999984741211,113.63999938964844,6429200.0,0.005264991917702355,-2.2400054931640625,2.8749970197649635,32.813796729191395,35.63909356096179,1.4233593258721982,2.925422816150231,4.034729985895069,5.362836946089317,20.232048080959075,1.6200027465820312,-1.5245997945462335,-2.4580020904540874,-6.720694574607251,1.804690393699076,-4.589348332530662,-0.3266558483775128,3.2243477427832374,57.93358764657073,21.23723889333384,2.1313462420765816,10,1.3350028991698935,2.034999847412095,4.872501373291001,7.1350021362304545,-2.599998474121108,2,-0.013006266546116696,1.9722060335053457,113.95999908447266,-1.2727409342595575,113.61000061035156,1.6881932138873303,113.44000244140624,-0.013006266546116696
13801,2016-10-27,115.6999969482422,116.5500030517578,114.79000091552734,114.9800033569336,7548700.0,0.00995111220271605,-2.200008322987372,0.7826032872804505,36.21497034701229,34.22272799015443,-0.13182865861612925,1.7515764560174745,2.7735589133308025,4.265229520561704,20.06696708944758,1.990005493164034,-1.6259323875224823,-1.239502716064436,-5.540310056452981,3.0613046243241087,-3.3899063862587155,0.9109009541298434,1.700800558126204,76.12345885383596,43.60509102473211,2.150403670194274,10,0.07000350952145595,0.8950004577636577,3.4025020599365092,5.995002746582017,-3.759994506835966,3,-0.013569574211195312,-2.2400054931640625,114.55999755859376,1.9722060335053457,113.95999908447266,-1.2727409342595575,113.61000061035156,-0.013569574211195312
13802,2016-10-28,115.33000183105469,115.91000366210938,114.56999969482422,115.81999969482422,8813300.0,-0.0031978835518295945,2.999977225885059,-0.6805586461942623,32.33202377233191,32.661558715405995,-0.12451868328351168,2.00378241298165,3.034604929793119,4.674777774368124,19.934537838384998,1.3400039672851562,-1.7651917334100062,-1.4694980621337947,-5.789383123914121,2.850386999646531,-3.6294405930239577,0.6904444687563682,1.7179317039058049,64.73991753213848,36.94639424168281,2.159942530890165,10,0.404998779296875,1.2649955749511719,3.6374969482421875,6.364997863769531,-3.2700042724609233,4,-0.019075735218139434,-2.200008322987372,115.6999969482422,-2.2400054931640625,114.55999755859376,1.9722060335053457,113.95999908447266,-0.019075735218139434
13803,2016-10-31,115.98999786376952,116.2300033569336,114.5,115.27999877929688,8552500.0,0.005722674258530347,1.90754406098335,-1.448984040482649,42.60089103104921,33.540286375271556,-1.3146866018845884,1.1823040877529678,2.2968731487343206,4.039413744521042,20.09947017735819,1.7300033569335938,-1.9919841581650815,-0.6685020446777514,-4.895165672480601,3.5581615831250986,-2.7818338585791764,1.4448297692236736,0.733300817495703,83.81491036581326,52.57672635194169,2.1133318139014228,10,-1.2199974060058594,0.6049995422363423,2.977500915527358,5.705001831054702,-4.889999389648423,0,-0.030261182614714888,2.999977225885059,115.33000183105469,-2.200008322987372,115.6999969482422,-2.2400054931640625,114.55999755859376,-0.030261182614714888
13804,2016-11-01,115.33999633789062,115.94000244140624,114.62999725341795,114.76000213623048,7591900.0,-0.005603944631866642,-2.119045240279274,0.8168942951397434,38.53528943804563,33.53898223944884,-0.7550628707959675,1.6424333260672483,2.8854510961971584,4.710357909465841,20.73200803054212,1.3600006103515625,-2.227911004803275,-1.144503402709958,-5.282087364094593,2.993080558674677,-3.213295383402283,0.9242885779823666,1.084638277974932,58.982886906686474,26.324875412430885,2.06879198069232,11,-0.5699958801269673,1.2550010681152344,3.4475021362304688,6.355003356933594,-4.349998474121108,1,-0.03502681996189416,1.90754406098335,115.98999786376952,2.999977225885059,115.33000183105469,-2.200008322987372,115.6999969482422,-0.03502681996189416
13805,2016-11-02,114.86000061035156,115.76000213623048,114.83000183105469,115.5199966430664,6591300.0,-0.004161572245354517,-1.5833571754035003,-1.137935570434513,35.42022863327132,33.54769818652987,-0.26009057299786775,1.8785031299630646,3.2871853091118197,5.2122305303495295,21.39872901529846,0.9300003051757955,-2.5446357794814816,-1.4084991455078182,-5.402132478453012,2.585134187437376,-3.405315811980415,0.5883175209647789,1.3700027465820312,17.560979240634587,-13.799296900692838,1.9968166664725964,11,-0.09000015258790484,1.7349967956542969,3.9274978637695312,6.834999084472656,-2.5999984741210795,2,-0.03029778285252749,-2.119045240279274,115.33999633789062,1.90754406098335,115.98999786376952,2.999977225885059,115.33000183105469,-0.03029778285252749
13806,2016-11-03,115.02999877929688,115.44000244140624,114.75,114.87999725341795,6227100.0,0.0014800467355211566,-2.365898137293144,-0.22727640537762103,38.63431654133787,34.798175705458476,-0.45260257279259974,1.492018917894228,3.062821226844733,5.060050696034978,21.599821683324404,0.6900024414062358,-2.4442272769190794,-1.0525009155273466,-4.903471536681877,2.798469705627184,-2.977986226104605,0.8729843950499117,0.9408041381835943,30.635708143150097,-2.5666148296418996,1.9254853105772631,11,-0.20999908447265625,1.5649986267089844,3.8174991607666016,6.665000915527344,0.3300018310546875,3,-0.02668868753719189,-1.5833571754035003,114.86000061035156,-2.119045240279274,115.33999633789062,1.90754406098335,115.98999786376952,-0.02668868753719189
13807,2016-11-04,115.11000061035156,115.94000244140624,115.04000091552734,115.04000091552734,7160600.0,0.0006954866722044262,-24.714441416893326,0.46665988505158085,33.56031048990714,35.37756076342684,-0.30262763155084826,1.1454726639394153,2.9327754926507765,5.0098499625828055,22.3617641827095,0.9100036621093608,-2.3584881775349515,-0.7659992218017635,-4.336801751691681,2.804803308088154,-2.551400486746715,1.019402043143188,-2.1200027465820455,35.26008246786179,4.69397467893209,1.7854012649449553,11,-0.29000091552734375,1.4849967956542969,3.5374984741210938,6.444999694824219,0.779998779296875,4,-0.02753885980485571,-2.365898137293144,115.02999877929688,-1.5833571754035003,114.86000061035156,-2.119045240279274,115.33999633789062,-0.02753885980485571
13808,2016-11-07,116.66000366210938,116.72000122070312,115.83999633789062,115.88999938964844,6398200.0,0.013465407380237826,-1.0229756037672975,11.000108991825613,57.142857142857096,38.583853791667096,-1.5360183158961291,-0.6870586546522617,1.334556049493969,3.495291371199528,23.50032373475305,1.6100006103515625,-2.2134227870397893,0.9410037994384766,-2.1468118751135847,4.028819473990538,-0.602904037837547,2.4849116367145,-3.6110057067871253,97.12930886577769,60.85727596391813,1.5439078372760284,11,-1.5000038146972656,-0.06500625610351562,1.9874954223632812,4.894996643066406,-1.670005798339858,0,-0.0394308756996008,-24.714441416893326,115.11000061035156,-2.365898137293144,115.02999877929688,-1.5833571754035003,114.86000061035156,-0.0394308756996008
13809,2016-11-08,117.0500030517578,117.56999969482422,116.47000122070312,116.4800033569336,6675300.0,0.0033430428373550924,-2.7287833137211797,0.7402552365098997,64.78370829275613,42.13606618761873,-1.611021929098385,-1.184242125182763,0.8715086958641649,3.1618859376846586,23.151561091327878,1.0999984741210938,-1.800844210437333,1.3605030059814283,-1.6605913343570649,4.381597346319921,-0.1500441641878183,2.871050176150675,-3.854164965820317,81.56040073263789,39.3515009459619,1.5105471701692463,11,-1.015003204345689,-0.4550056457519389,1.597496032714858,4.419998168945327,-1.1600036621093608,1,-0.05083301514315808,-1.0229756037672975,116.66000366210938,-24.714441416893326,115.11000061035156,-2.365898137293144,115.02999877929688,-0.05083301514315808
13810,2016-11-09,120.30999755859376,122.5,118.0999984741211,120.0,16220000.0,0.027851297922601992,-1.1411196459664454,0.5438556571321878,74.07081575925088,46.34227123342302,-4.436107923101645,-4.4901539859734925,-2.4106514786242457,-0.038908489639666755,23.665175922125915,5.449996948242202,-1.2947828180212042,4.50349769592286,0.9723480448479194,8.0346473469978,2.7379228703853897,6.2690725214603304,-6.851709776123073,71.74190398185503,24.34006698814276,1.7655748255374704,11,-1.8099975585937642,-2.5649986267089986,-1.662498474121108,1.1600036621093608,-4.43000030517581,2,-0.07746654379479301,-2.7287833137211797,117.0500030517578,-1.0229756037672975,116.66000366210938,-24.714441416893326,115.11000061035156,-0.07746654379479301
13811,2016-11-10,119.54000091552734,121.0999984741211,119.0199966430664,120.7699966430664,11904500.0,-0.006400105217285956,1.201060849486933,-3.9677594014567976,78.66546967129709,51.4904318888636,-3.4242167458725987,-3.8149402134403942,-1.6680338523722185,0.7921599342078736,24.883933390511075,2.0800018310546875,-0.7904687260374175,3.6695011138915987,-0.08802527536838056,7.427027503151578,1.790737919261602,5.5482643085215955,-5.358376155654312,60.3217232206685,7.619349026909447,1.8787631946299896,11,-1.0400009155273438,-1.7950019836425781,-0.9525012969970703,1.9300003051757812,-3.5200042724609375,3,-0.060900106437520085,-1.1411196459664454,120.30999755859376,-2.7287833137211797,117.0500030517578,-1.0229756037672975,116.66000366210938,-0.060900106437520085
13812,2016-11-11,118.47000122070312,119.48999786376952,118.12999725341795,119.48999786376952,8134800.0,-0.008950976130411181,1.6666766397643102,0.8292684439702647,71.05723511273537,54.65224789793983,-2.080784135939595,-2.8177365921756774,-0.6300294779200044,1.9131586444162565,25.934644730549962,1.4100036621093892,-0.383784379003032,2.5540012359619197,-1.3101898705725006,6.41819234249634,0.6219056826947025,4.486096789229137,-3.622906441619932,39.48954109102573,-17.688618973656872,1.932095553267211,11,0.09499740600585938,-0.7250022888183594,-0.07750129699707031,3.0,-2.80999755859375,4,-0.026251376536730153,1.201060849486933,119.54000091552734,-1.1411196459664454,120.30999755859376,-2.7287833137211797,117.0500030517578,-0.026251376536730153
13813,2016-11-14,116.5999984741211,118.98999786376952,116.5,118.58000183105469,10054900.0,-0.015784609836361208,-1.2844013900894748,1.9411861503594325,60.10720891133182,57.04912783941607,-0.12868586193548026,-1.1558487949894243,1.1778516466024769,3.8091144361264924,26.6202122080191,2.489997863769517,-0.12401965164764306,0.7784984588623018,-2.909052583560026,4.46604950128463,-1.065277062348855,2.6222739800734587,-1.1406712773645609,2.1558421183151055,-55.62707461429315,1.8437755212111617,11,2.0250015258789062,1.1450004577636719,1.805002212524414,4.870002746582031,-1.2900009155273295,0,-0.006089186052864681,1.6666766397643102,118.47000122070312,1.201060849486933,119.54000091552734,-1.1411196459664454,120.30999755859376,-0.006089186052864681
13814,2016-11-15,116.31999969482422,116.69000244140624,115.81999969482422,116.4000015258789,7446700.0,-0.002401361774966193,1.6363573311139559,0.040404896675824496,56.907396151162764,59.43659089695957,0.3407824258442531,-0.847638749311443,1.3773320643756648,4.141644072013662,25.8197226150511,0.870002746582017,0.23257551685045996,0.45299987792968466,-3.2356291163437874,4.141628872203157,-1.3913146192070514,2.2973143750664207,6.180000305175781,7.485029598166204,-48.20186174470733,1.844314497136735,11,2.3050003051757812,1.4249992370605469,2.299999237060547,5.150001525878906,-0.879997253417983,1,-0.011433991012242739,-1.2844013900894748,116.5999984741211,1.6666766397643102,118.47000122070312,1.201060849486933,119.54000091552734,-0.011433991012242739
13815,2016-11-16,116.36000061035156,116.77999877929688,116.08000183105469,116.6500015258789,6594800.0,0.0003438868262748418,1.5454646339940907,3.6249284760633227,52.83507114223459,61.01445251928143,0.5989149415328114,-0.7886719711188732,1.2601307765451963,4.140250050672762,24.660768070555694,0.6999969482421875,0.3815551542683835,0.4045005798339787,-3.239790975414408,4.0487921350823655,-1.4176451977902218,2.226646357458179,6.006399383544917,10.227292431292085,-41.103408760050186,1.8221457776241958,11,2.4099998474121094,1.3849983215332031,2.259998321533203,5.1100006103515625,-0.40000152587890625,2,-0.004039199194205811,1.6363573311139559,116.31999969482422,-1.2844013900894748,116.5999984741211,1.6666766397643102,118.47000122070312,-0.004039199194205811
13816,2016-11-17,116.56999969482422,116.68000030517578,116.12000274658205,116.68000030517578,5730300.0,0.001804736020721398,9.181717297821908,0.37931125200599825,55.400693159124216,63.44116170474999,0.704414538174035,-0.9115152918218428,0.9782931123158107,3.943646124906593,23.43918218236834,0.5599975585937358,0.6594412121564801,0.5294998168945284,-3.087387343319037,4.146386977108094,-1.2789437632122542,2.337943397001311,5.665472293090815,20.43597749847212,-27.992386108816376,1.8084435801067849,11,2.5900001525878906,1.1749992370605469,2.0549983978271484,4.900001525878906,-0.6599960327148438,3,-0.005919211145343217,1.5454646339940907,116.36000061035156,1.6363573311139559,116.31999969482422,-1.2844013900894748,116.5999984741211,-0.005919211145343217
13817,2016-11-18,115.36000061035156,115.91999816894531,114.80999755859376,115.79000091552734,7717800.0,-0.010380021340313905,2.2174172646755967,3.9090719933416564,47.38155562390805,62.35657264708898,2.183191373471658,0.47400281007080025,2.140887119355938,5.142576433504416,21.202754867764455,1.7600021362304545,1.0138688856679892,-0.7764991760253963,-4.199488579072806,2.6464902270220136,-2.4879938775491013,0.9349955254983087,6.747161931701655,13.157966784757754,-29.522158495317733,1.711494701523705,11,3.2949981689453125,2.384998321533203,3.2649974822998047,6.1100006103515625,-0.26000213623046875,4,0.005721186106301124,9.181717297821908,116.56999969482422,1.5454646339940907,116.36000061035156,1.6363573311139559,116.31999969482422,0.005721186106301124
13818,2016-11-21,115.0,115.68000030517578,114.8000030517578,115.44000244140624,5843300.0,-0.003120671016356269,-1.0952406902815253,1.0232607654228658,48.55197350635307,60.553046559710864,2.5512485349870815,0.9944647534108384,2.4183407472649208,5.457847207121148,18.847517549397626,0.879997253417983,1.3157397424404564,-1.2059997558593807,-4.4655411157941955,2.053541604075434,-2.835770435826788,0.42377092410802675,6.815275942714834,10.100877767588749,-29.25642963021005,1.6297706799674054,11,3.6500015258789062,2.7449989318847656,3.624998092651367,6.020000457763672,0.48999786376951704,0,0.005739162279212007,2.2174172646755967,115.36000061035156,9.181717297821908,116.56999969482422,1.5454646339940907,116.36000061035156,0.005739162279212007
13819,2016-11-22,112.73999786376952,115.0,112.2699966430664,114.58999633789062,11649700.0,-0.019652192488960774,1.0449418938573507,4.204518657234181,42.15975120944553,57.0073727208436,4.621592065985567,3.3290639646930202,4.61780141490236,7.6596833039066325,16.681831650437555,2.7300033569335938,1.6283841220654267,-3.4050018310547046,-6.880059630423233,0.07005596831382377,-5.142530730738969,-1.6674729313704404,8.6543617054879,10.421308161417974,-30.383879379477293,1.737528899684266,11,3.944999694824233,4.645000457763686,5.88500022888185,7.975002288818374,2.470001220703139,1,0.0227958111009523,-1.0952406902815253,115.0,2.2174172646755967,115.36000061035156,9.181717297821908,116.56999969482422,0.0227958111009523
13820,2016-11-23,113.06999969482422,113.43000030517578,111.55999755859376,112.25,7892600.0,0.0029271051739194753,1.4285735517782734,-0.4432434438702885,42.83626081597715,53.02634951469694,3.527554506358598,3.0374430562157784,4.22178505115545,7.2571961273061305,15.541225994298951,1.870002746582017,1.5497331529516174,-3.000500106811529,-6.676697095232711,0.6756968816096531,-4.838598601022127,-1.162401612600931,7.594410840337915,29.492213402395016,-12.078878947648242,1.838098494210593,11,2.454998016357422,3.9599990844726562,4.6100006103515625,6.700000762939453,2.7699966430664062,2,0.020960491314925722,1.0449418938573507,112.73999786376952,-1.0952406902815253,115.0,2.2174172646755967,115.36000061035156,0.020960491314925722
13821,2016-11-25,114.12999725341795,114.2300033569336,113.37999725341795,113.5999984741211,3433300.0,0.00937470205584745,1.3287487981272075,0.6463402152978548,46.65755926963876,50.315274421019545,1.8097602693551522,1.953975638466133,3.0819060564269307,6.124233282832066,15.28220023137794,1.160003662109375,1.3807298488296595,-1.8620025634765796,-5.6372278474380835,1.9132227204849244,-3.7496152054573315,0.025610078504172407,5.623971984087348,58.94493887735879,15.890827504915293,1.8876126419807546,11,1.145000457763686,2.9000015258789205,3.2000007629394673,5.175003051757827,1.5200042724609517,4,0.016034363226972603,1.4285735517782734,113.06999969482422,1.0449418938573507,112.73999786376952,-1.0952406902815253,115.0,0.016034363226972603
13822,2016-11-28,113.12999725341795,114.12000274658205,113.0500030517578,113.79000091552734,9065700.0,-0.008761938351576126,-1.6097806062635862,-1.2452927966834253,37.49111210241019,47.80237477558381,2.2044422936725,2.930978847735929,4.0010078722282145,7.0467879732213135,14.943588564036968,1.0799942016601562,0.7217027037749091,-2.752002334594735,-6.731141743540121,1.227137074350651,-4.741572039067435,-0.762432630122035,5.804574816196194,38.10676330559908,1.8146110926751433,1.9895697044726934,11,1.040000915527358,3.9000015258789205,4.200000762939467,6.170001983642592,3.730003356933608,0,0.024573556759345028,1.3287487981272075,114.12999725341795,1.4285735517782734,113.06999969482422,1.0449418938573507,112.73999786376952,0.024573556759345028
13823,2016-11-29,112.4800033569336,113.41000366210938,112.16999816894531,112.9499969482422,7799600.0,-0.005745548592459793,-1.2752311558140674,0.7121075507467579,34.09880419622384,45.26808678059059,2.4681025436951103,3.4831108869880296,4.579902908726098,7.609341865124975,14.984661115104062,1.2400054931640625,0.002533201761281134,-3.226496505737302,-7.485364065299052,1.0323710538244484,-5.355930285518184,-1.0970627259564196,5.717111261578509,26.744335622149766,-3.6638176275024144,2.1294337797808773,11,1.6899948120117188,4.549995422363281,3.972494125366211,6.084995269775391,3.8199996948242045,1,0.02329298576630956,-1.6097806062635862,113.12999725341795,1.3287487981272075,114.12999725341795,1.4285735517782734,113.06999969482422,0.02329298576630956
13824,2016-11-30,111.3000030517578,112.5199966430664,111.3000030517578,112.19000244140624,11178500.0,-0.01049075631186902,-1.7415605122842228,1.8936415434312692,13.344184585510689,40.880210496510166,3.1973683807758704,4.579731610766245,5.664277962122455,8.692875412179774,15.156448176041415,1.219993591308608,-0.648115661295293,-4.204497146606457,-8.89765203319736,0.48865773998444695,-6.551074589901916,-1.8579197033109978,6.233399860762475,0.0,-24.1395638483114,2.3465774432954554,11,2.6899986267089986,5.599998474121108,5.044994354248061,7.264995574951186,4.979995727539077,2,0.03764595415206995,-1.2752311558140674,112.4800033569336,-1.6097806062635862,113.12999725341795,1.3287487981272075,114.12999725341795,0.03764595415206995
13825,2016-12-01,111.37999725341795,111.54000091552734,111.0,111.36000061035156,8143300.0,0.000718725961067257,2.1764389094580947,-0.02246815368524129,14.827542662160909,36.37208266351424,2.611275418942924,4.454016450297772,5.4566678420574135,8.516059970794302,15.380679274914597,0.5400009155273438,-1.0670472050047408,-3.9505027770996293,-8.989565177481737,1.0885596232824781,-6.470033977290683,-1.4309715769085756,5.405397675810818,11.764608621915032,-7.47602164946081,2.5195312001910546,12,2.0800018310547017,5.3700027465820455,4.965000152587905,7.000000000000014,4.7800064086914205,3,0.034386801270433365,-1.7415605122842228,111.3000030517578,-1.2752311558140674,112.4800033569336,-1.6097806062635862,113.12999725341795,0.034386801270433365
13826,2016-12-02,111.95999908447266,112.52999877929688,111.44000244140624,111.72000122070312,6167700.0,0.0052074146647269615,-1.7250064373384093,12.001907668837221,20.702042083245004,33.40769227010723,1.4623582930127412,3.8285152633490895,4.735427891731007,7.840349232883938,15.32779198925791,1.1500015258789205,-1.4324179779147244,-3.217000961303711,-8.476807694294692,2.04280577168727,-5.846904327799194,-0.5870975948082275,4.015440554664082,30.76917433884738,13.507856071408717,2.6299033664954874,12,1.3800010681152344,4.790000915527344,4.284999847412109,6.1699981689453125,2.7700042724609375,4,0.03465520976371694,2.1764389094580947,111.37999725341795,-1.7415605122842228,111.3000030517578,-1.2752311558140674,112.4800033569336,0.03465520976371694
13827,2016-12-05,111.94000244140624,112.41999816894531,111.7300033569336,112.4000015258789,5451600.0,-0.00017860524499768715,1.7600213626306553,-1.9166799122612412,24.837998722939744,30.77280618306131,1.0574084489342113,3.7933329823195407,4.631996726632266,7.760674942222451,15.73254768369966,0.6899948120117188,-1.7677375125525572,-3.078497695922863,-8.534207650626087,2.377212258780361,-5.806352673274475,-0.35064271857125107,3.33887564825136,39.00419141203674,19.012887086365765,2.7278549773516123,12,1.0599975585937642,4.809997558593764,4.24249649047853,5.714996337890639,2.6800003051758097,0,0.033142746145772506,-1.7250064373384093,111.95999908447266,2.1764389094580947,111.37999725341795,-1.7415605122842228,111.3000030517578,0.033142746145772506
13828,2016-12-06,112.05999755859376,113.1999969482422,111.8499984741211,112.23999786376952,6530400.0,0.0010719592153871638,-3.5000063578449923,0.39130579005847355,26.593351683039415,29.04320623568286,0.5325165440801527,3.4899802583629906,4.420628360377847,7.543568869697538,16.644488098556952,1.349998474121108,-2.1901770015411586,-2.728502273559556,-8.279848504798423,2.8228439576793107,-5.504175389178982,0.04717084205987021,2.619837598511765,48.18177404476414,25.50933997178253,2.7756731156194316,12,0.5550041198730327,4.690002441406236,4.105001449584947,5.13000106811522,2.5400009155273295,1,0.04283422413290694,1.7600213626306553,111.94000244140624,-1.7250064373384093,111.95999908447266,2.1764389094580947,111.37999725341795,0.04283422413290694
13829,2016-12-07,111.0999984741211,111.88999938964844,109.31999969482422,111.88999938964844,11761100.0,-0.008566831209957049,5.506320801182072,4.388886534142175,23.752435585938045,26.922781210122952,1.3806022329675045,4.196522329382347,5.229792319002655,8.397653370315155,17.916435013303527,2.7399978637695455,-2.466193390405806,-3.3910011291503963,-9.068350054260975,2.2863477959601823,-6.229675591705686,-0.552326666595107,3.064659760989656,45.87628967337106,20.736131223611878,2.8386744625552924,12,0.6750030517578125,4.810001373291016,4.582500457763672,6.090000152587891,3.7700042724609517,2,0.04680472231372668,-3.5000063578449923,112.05999755859376,1.7600213626306553,111.94000244140624,-1.7250064373384093,111.95999908447266,0.04680472231372668
13830,2016-12-08,110.98999786376952,111.1999969482422,109.93000030517578,110.54000091552734,7774900.0,-0.0009901045172129308,1.9195488985547289,-0.5696157300549329,21.87494231798655,24.169157104383817,1.3013803766025944,3.765553334528562,5.179089305700629,8.366333789304818,16.732250138451803,1.2699966430664205,-2.7679756170985,-3.0350017547607564,-8.208955503934249,2.1389519944127358,-5.621978629347495,-0.4480248801740174,2.3995150048953917,43.04122038937416,16.591121071590013,2.586976874586743,12,0.730003356933608,4.920001983642592,4.692501068115249,5.840000152587905,3.7099990844726847,3,0.047661960693254235,5.506320801182072,111.0999984741211,-3.5000063578449923,112.05999755859376,1.7600213626306553,111.94000244140624,0.047661960693254235
13831,2016-12-09,112.26000213623048,112.43000030517578,111.1999969482422,111.41000366210938,7672100.0,0.011442511009143175,1.0672415451193862,1.8888983079584514,34.46892699853325,23.833358759508602,-0.29254213228793446,2.02606278448944,3.82817009087303,6.962716023980889,15.205060769817402,1.4400024414062642,-2.777513446892712,-1.4009975433349524,-5.924773221579244,3.122778134909339,-3.6628853824571053,0.8608902957872004,0.4783886246199103,75.77331243769169,45.67381216244746,2.261887839122146,12,-0.8950004577636861,3.6499977111816264,3.4224967956542827,4.569995880126939,1.9399948120117188,4,0.03474079326264512,1.9195488985547289,110.98999786376952,5.506320801182072,111.0999984741211,-3.5000063578449923,112.05999755859376,0.03474079326264512
13832,2016-12-12,115.36000061035156,115.4000015258789,112.58000183105469,112.69000244140624,9544600.0,0.027614452299396408,1.0509088689630681,3.1411799553006077,51.41509830053849,25.757391437765786,-3.400553240273368,-1.3901491031350162,0.6538860048491699,3.745614220727319,13.887691606574387,3.1399993896484233,-2.7469028645816422,1.8545009613037138,-2.158192017861097,5.867193940468525,-0.1518455282786988,3.8608474508861264,-6.040000915527344,99.34209040327863,63.9570578426223,2.0063464895824072,12,-3.0,0.5499992370605469,0.34749794006347656,1.4699974060058594,-1.2099990844726562,0,-0.005461141210859499,1.0672415451193862,112.26000213623048,1.9195488985547289,110.98999786376952,5.506320801182072,111.0999984741211,-0.005461141210859499
13833,2016-12-13,115.88999938964844,115.97000122070312,115.01000213623048,115.52999877929688,7051600.0,0.004594302847544585,2.69227383432607,0.1348317817363021,64.33123981675533,31.42261979679297,-3.795067653809326,-2.0828556096890622,0.03230684119017724,3.102321274919774,13.677843073940268,0.959999084472642,-2.8459204981258637,2.419999694824213,-1.4886360771011766,6.328635466749603,0.4656818088615182,4.374317580786908,-6.4483996582031295,98.79696522258897,57.76515100515482,1.9543178859626982,12,-3.2449989318847656,0.020000457763671875,-0.18250083923339844,0.9399986267089844,-1.9799957275390625,1,-0.010958638793295505,1.0509088689630681,115.36000061035156,1.0672415451193862,112.26000213623048,1.9195488985547289,110.98999786376952,-0.010958638793295505
13834,2016-12-14,114.98999786376952,117.3000030517578,114.58000183105469,116.12000274658205,9378700.0,-0.007765998193277279,-1.7897492077154673,-3.1388971305048896,58.304503065622,36.25339317495531,-2.58883927627501,-1.3571870448510452,0.8280592491275911,3.8848803756416146,14.064558476636696,2.720001220703111,-2.7354406183061,1.5864982604980327,-2.1598616226993954,5.332858143695461,-0.28668168110067427,3.4596782020967396,-5.28726207275389,68.65665770532323,25.08430575772711,1.8731799415987138,12,-1.6799964904785014,0.9200019836425923,0.8875007629394673,1.8400001525879048,-3.229995727539034,2,-0.003391594024642619,2.69227383432607,115.88999938964844,1.0509088689630681,115.36000061035156,1.0672415451193862,112.26000213623048,-0.003391594024642619
13835,2016-12-15,115.88999938964844,115.91999816894531,114.88999938964844,115.33000183105469,6738100.0,0.007826780960072499,2.3226028745816105,-0.4955709193042978,57.7193169140534,40.3664237117118,-3.1087362394899145,-2.418186981128784,-0.1794883605820985,2.867326098099653,14.426576737962105,1.029998779296875,-2.4787823534804403,2.5099998474121037,-1.1634610677972717,6.183460762621479,0.673269389807416,4.346730305016791,-5.731427562988287,76.88520899517235,33.8009396643089,1.8367304576046846,12,-2.579998016357422,0.020000457763671875,0.4249992370605469,0.9399986267089844,-3.089996337890639,3,-0.00880142073033352,-1.7897492077154673,114.98999786376952,2.69227383432607,115.88999938964844,1.0509088689630681,115.36000061035156,-0.00880142073033352
13836,2016-12-16,115.87999725341795,116.45999908447266,115.45999908447266,116.41000366210938,11291100.0,-8.630715577839787e-05,2.1746170148349986,-0.9464441416893987,63.208468124339305,44.62980920075619,-2.776147701165698,-2.5956066753971783,-0.26550358524316664,2.7645914964596443,14.888064964882414,1.0,-1.828890681419594,2.5344978332519332,-1.023978455626036,6.0929741221299025,0.7552596888129415,4.313735977690925,-5.292939553251941,69.91513917175823,25.11890224345688,1.7792381444389858,12,-2.569995880126939,-0.6699981689452983,2.2425022125244283,1.865001678466811,-4.0400009155273295,4,-0.010182950752019915,2.3226028745816105,115.88999938964844,-1.7897492077154673,114.98999786376952,2.69227383432607,115.88999938964844,-0.010182950752019915
13837,2016-12-19,116.0199966430664,116.66000366210938,115.94000244140624,116.06999969482422,6310800.0,0.001208141119837025,-5.857433512570054,0.09434423987677704,67.87876499292516,49.21707734629906,-2.5440734354733934,-2.8286520679444607,-0.5176697130967796,2.5164747100542826,16.142869197032994,0.7800064086914205,-1.1908483949808755,2.6414974212646456,-1.0067471379948216,6.289741980524113,0.817375141634912,4.465619700894379,-5.030162221804886,52.94096197646137,5.619157469628377,1.8241222796297314,12,-2.7099952697753906,-1.6149978637695312,2.1025028228759766,1.7250022888183594,-2.6399993896484517,0,-0.015686948349286745,2.1746170148349986,115.87999725341795,2.3226028745816105,115.88999938964844,-1.7897492077154673,114.98999786376952,-0.015686948349286745
13838,2016-12-20,115.66000366210938,116.25,114.91000366210938,115.9800033569336,5715200.0,-0.0031028528820298273,2.1162959874380105,6.399603295697284,74.00884943854933,54.80112332992253,-1.8100644025611246,-2.547278310131958,-0.2943926584596568,2.7528645507310756,17.250150084039117,1.339996337890625,-0.6671810680671939,2.2485042572021428,-1.4727076909769181,5.969716205381204,0.3878982831126052,4.10911023129168,-4.291559123018075,39.705931851586115,-13.039887882019315,1.8606059740895338,12,-2.045001983642578,-1.5050048828125,2.4949951171875,2.0849952697753906,-2.5300064086914205,1,-0.01305552557858991,-5.857433512570054,116.0199966430664,2.1746170148349986,115.87999725341795,2.3226028745816105,115.88999938964844,-0.01305552557858991
13839,2016-12-21,115.30999755859376,116.1999969482422,114.73999786376952,116.1999969482422,5907600.0,-0.0030261636904156397,2.2808990690418454,2.7812507450587702,71.01604784243119,60.26124616597195,-0.8940908142213857,-2.1026670901482163,-0.018354341370908855,2.9732630160105913,17.06877813039956,1.4599990844726847,-0.2304113494215585,1.769998168945321,-2.0302337692330212,5.570230107123663,-0.1301178001438501,3.670114138034492,-3.5856595087424807,29.68739445042823,-27.075613713861635,1.9001159690891714,12,-1.0599975585937642,-1.9999961853027486,2.8750019073486186,2.4350013732910014,-2.059997558593764,2,-0.01214113195842359,2.1162959874380105,115.66000366210938,-5.857433512570054,116.0199966430664,2.1746170148349986,115.87999725341795,-0.01214113195842359
13840,2016-12-22,115.44000244140624,115.52999877929688,113.87999725341795,115.0,4602300.0,0.0011274380848582677,4.322627485725582,-0.4943851046684909,69.55057730504085,64.15920731113944,-0.3648475919478926,-2.156582643675904,-0.23297997102754664,2.721872645196882,16.39731174584505,1.6500015258789205,0.2093705261985832,1.7815029144286996,-2.1038715363026057,5.666877365160005,-0.16118431093696017,3.7241901397943593,-3.381124491440559,56.11516517052178,-3.773300674077042,1.942687225365653,12,-0.4999999999999858,-2.13000106811522,2.744997024536147,2.30499649047853,-2.209999084472642,3,-0.03187803384744037,2.2808990690418454,115.30999755859376,2.1162959874380105,115.66000366210938,-5.857433512570054,116.0199966430664,-0.03187803384744037
13841,2016-12-23,115.95999908447266,116.31999969482422,115.3000030517578,115.4000015258789,2992500.0,0.004504475329774493,-1.6842210934205406,1.272714662227812,71.3829573963314,66.37785832178311,-0.34062569850324564,-2.6693074178357676,-0.8426486776359923,2.0974506823508534,16.332823912136814,1.0199966430664205,0.8383259098736744,2.2099994659423885,-1.806120269859349,6.226119201744126,0.20193959804151973,4.218059333843257,-3.5866536283994463,74.82003726868318,11.782170089147158,2.008059867900871,12,-0.36999893188477984,-2.6499977111816406,2.2975006103515625,1.7849998474121094,-2.3899993896484375,4,-0.027250742132318484,4.322627485725582,115.44000244140624,2.2808990690418454,115.30999755859376,2.1162959874380105,115.66000366210938,-0.027250742132318484
13842,2016-12-27,115.91000366210938,116.0,115.37999725341795,115.88999938964844,3232600.0,-0.00043114369401520136,5.200122072175316,0.03572207084468665,70.6323973629937,67.07798693803181,-0.22842952255041382,-2.5300807334434126,-0.8621884213441575,2.04230861808864,16.11148903557471,0.6200027465820455,1.5488949993755057,2.0210037231445312,-2.0959337431696383,6.137941189458701,-0.037465010012553535,4.079472456301616,-3.241058750295096,83.1969007179129,17.524716431893978,2.0584687331570857,12,-0.3200035095214986,-2.6000022888183594,2.5424957275390625,1.8349952697753906,-2.2700042724609375,1,-0.03511351217003911,-1.6842210934205406,115.95999908447266,4.322627485725582,115.44000244140624,2.2808990690418454,115.30999755859376,-0.03511351217003911
13843,2016-12-28,115.0999984741211,116.16000366210938,115.0500030517578,115.87999725341795,3278300.0,-0.006988225022833583,-1.5227584054376926,-38.99160945842797,71.78647354397523,68.57598365784884,0.5115211783842142,-1.5955317601784884,-0.16254567143398901,2.7353313296096786,15.41150066057583,1.1100006103515767,2.040792062773164,1.0799987792968722,-3.0148401892120518,5.174837747805796,-0.9674207049575898,3.127418263551334,-2.15319007391021,50.00000000000029,-17.42539043192931,2.0474194842544606,12,0.17000198364257812,-1.7899971008300781,3.1000003814697266,2.645000457763672,-1.6999969482421875,2,-0.014943538171200421,5.200122072175316,115.91000366210938,-1.6842210934205406,115.95999908447266,4.322627485725582,115.44000244140624,-0.014943538171200421
13844,2016-12-29,115.48999786376952,115.87000274658205,115.01000213623048,115.2300033569336,2993600.0,0.003388352691734431,-1.4571553133515984,-0.3333268124730893,73.7843382996946,70.36098603403119,0.22339820558943302,-1.7449994442584682,-0.5613584965186078,2.238850220985924,14.296891134497198,0.8600006103515625,2.118483854494883,1.260498428344718,-2.6739998516547843,5.19499670834422,-0.7067507116550331,3.227747568344469,-2.2819977844658155,65.98356555019097,-4.339283333301012,1.9672491399997543,12,-0.21999740600584516,-2.1799964904785014,2.707502365112319,2.2550010681152486,-2.0099945068359233,3,-0.02043467533123855,-1.5227584054376926,115.0999984741211,5.200122072175316,115.91000366210938,-1.6842210934205406,115.95999908447266,-0.02043467533123855
13845,2016-12-30,115.20999908447266,115.98999786376952,114.9800033569336,115.8000030517578,5506700.0,-0.002424441808607014,1.0824766594043058,-2.2692939726510466,67.4143832531661,70.82830993723417,0.44342608269666073,-1.2262236501941146,-0.26717314546419857,2.4131708708335253,13.022971669965305,1.0099945068359233,1.9751577705134054,0.7889995574951172,-2.9283731868809184,4.506372301871153,-1.0696868146929006,2.647685929683135,-1.7564788268217058,17.163907171650457,-50.302034024944696,1.8586863721880167,12,0.060001373291015625,-1.8999977111816406,1.8249988555908203,2.174999237060547,-1.80999755859375,4,-0.01701240430559825,-1.4571553133515984,115.48999786376952,-1.5227584054376926,115.0999984741211,5.200122072175316,115.91000366210938,-0.01701240430559825
13846,2017-01-03,115.83999633789062,116.0,115.2300033569336,115.77999877929688,5953000.0,0.005468251526988155,3.0525618374558303,-0.10169009349178475,53.99996439615885,69.28622098203792,-0.21550462450309738,-1.6344355483896322,-0.8843975321305209,1.6812037215565425,12.360755608205377,0.7900009155273438,1.9890084956579415,1.2249969482421932,-2.3540030711703537,4.80399696765474,-0.5645030614640802,3.0144969579484666,-2.15568711259327,72.88074224937769,9.05667704576274,1.7895000097062699,1,-0.7399978637695312,-2.5299949645996094,0.4375019073486328,1.19000244140625,-1.7599945068359375,1,-0.022531017467783854,1.0824766594043058,115.20999908447266,-1.4571553133515984,115.48999786376952,-1.5227584054376926,115.0999984741211,-0.022531017467783854
13847,2017-01-04,115.6500015258789,116.2300033569336,115.30999755859376,115.5,5828900.0,-0.0016401486362062068,-2.471678014654151,2.5001271617497456,47.879876042471224,66.38300171580701,-0.09332736063947777,-1.2145146614281117,-0.6374740238296113,1.7605421409937207,11.713470566601023,0.9200057983398295,1.941763512479099,0.8495021820068303,-2.5244323164242815,4.223436680437942,-0.8374650672087256,2.536469431222386,-1.7487506709939282,53.59985351562499,-5.560767532544936,1.6869672492155556,1,-0.5500030517578125,-2.3400001525878906,0.5024967193603516,1.3799972534179688,-0.4100036621093892,2,-0.017985316071001067,3.0525618374558303,115.83999633789062,1.0824766594043058,115.20999908447266,-1.4571553133515984,115.48999786376952,-0.017985316071001067
13848,2017-01-05,116.86000061035156,116.97000122070312,115.44000244140624,116.0,6217200.0,0.010462594626096111,1.833326269091141,5.733279080413,65.66168135678144,65.78807210629037,-1.2462639952646128,-2.1570653921272225,-1.7807907580978224,0.4545812027466809,11.71427441170328,1.5299987792968892,1.8604679098172312,1.8195011138916044,-1.4135683243801793,5.052570552163388,0.20296639475570544,3.4360358330275034,-2.7548246236542155,94.47232520424946,35.004579150752235,1.6165347191358945,1,-1.4350013732910156,-3.549999237060547,-1.2600021362304688,0.1699981689453125,-0.980003356933608,3,-0.0275543488266754,-2.471678014654151,115.6500015258789,3.0525618374558303,115.83999633789062,1.0824766594043058,115.20999908447266,-0.0275543488266754
13849,2017-01-06,116.3000030517578,117.0,115.76000213623048,116.66999816894531,5221400.0,-0.004792037957119133,1.407765695831207,-0.4302265751140138,53.641247049193986,64.02036874452962,-0.5934761938356559,-1.2516971614788446,-1.1705264474412473,0.9289164892000628,10.596120259714583,1.239997863769517,1.701696088398478,0.9995033264160043,-1.6899420863290828,3.6889487391610913,-0.3452193799565322,2.3442260327885407,-2.0031374411568237,65.34662814193649,7.748211870586999,1.3447227063725433,1,-0.3100013732910014,-2.9900016784667827,-0.7000045776367045,0.7299957275390767,0.05999755859376421,4,-0.024935524073789406,1.833326269091141,116.86000061035156,-2.471678014654151,115.6500015258789,3.0525618374558303,115.83999633789062,-0.024935524073789406
13850,2017-01-09,116.27999877929688,116.61000061035156,115.88999938964844,116.3499984741211,5457500.0,-0.00017200577760967395,1.4406656925245367,0.18919086110193928,53.546117998769176,62.038497700356025,-0.4937063628833158,-0.8591058580357185,-1.118794186243349,0.8938873915978434,9.417539667943231,0.720001220703125,1.512008593855839,0.7149990081787081,-1.0819042108072097,2.511902227164626,-0.18345260131424368,1.6134506176716599,-1.8029449222264873,59.32188778303168,3.1459006387356823,0.8984516094929577,1,-0.2899971008300781,-2.9699974060058594,-0.8349971771240234,0.6200027465820312,0.9199981689453267,0,-0.02407976824696878,1.407765695831207,116.3000030517578,1.833326269091141,116.86000061035156,-2.471678014654151,115.6500015258789,-0.02407976824696878
13851,2017-01-10,116.16000366210938,117.0,115.87000274658205,116.02999877929688,5312800.0,-0.0010319497630478791,-4.02224407446365,-1.8572207084468664,51.24561682163061,59.8844109735379,-0.3825905255456661,-0.45529471032347146,-1.0045624820445482,0.9419449257983388,9.062788450069299,1.1299972534179545,1.3683167663299969,0.4000038146972713,-0.5185316633439072,1.3185392927384498,-0.05926392432331795,0.8592715537178606,-1.5135728533577435,50.296146484162975,-6.029255435875065,0.4592677390205875,1,-0.17000198364257812,-2.8500022888183594,-1.0550041198730469,0.589996337890625,1.9199981689453125,1,-0.023760348219847405,1.4406656925245367,116.27999877929688,1.407765695831207,116.3000030517578,1.833326269091141,116.86000061035156,-0.023760348219847405
13852,2017-01-11,114.7300033569336,116.25,114.0199966430664,116.08000183105469,8887200.0,-0.012310608299698544,1.6390653285841335,-10.384213615023475,43.04931968328289,56.691393877905426,0.963775465052862,0.975080695899436,0.41486672596271035,2.300382500696003,9.345040050661039,2.2300033569335938,1.2040016164520893,-0.9984966278076115,-2.0129873032108065,0.015994047595583538,-1.505741965509202,-0.4912512901060211,2.5699996948242045,23.825701813899308,-33.17258038177944,0.507245337701595,1,0.7799949645996094,-1.4200019836425781,0.31499671936035156,2.0199966430664062,4.129997253417969,2,-0.005665488598102009,-4.02224407446365,116.16000366210938,1.4406656925245367,116.27999877929688,1.407765695831207,116.3000030517578,-0.005665488598102009
13853,2017-01-12,114.62000274658205,114.7300033569336,113.37000274658205,114.2699966430664,6627300.0,-0.0009587780626949538,3.771870649962473,-0.2592640734231259,44.65119415007808,53.45437786128137,1.1158745104849572,1.0382917204368454,0.4915231692906872,2.3502279813204154,9.53448942777253,1.3600006103515483,0.9541977069764016,-1.044997406005848,-2.1699019226866056,0.07990711067490963,-1.6074496643462197,-0.4825451476654763,2.614400177001926,34.43528776290444,-24.942876265564813,0.5624522583403778,1,0.5649986267089702,-1.3100013732910298,0.25499725341795454,2.1299972534179545,5.0400009155273295,3,0.005409135424278899,1.6390653285841335,114.7300033569336,-4.02224407446365,116.16000366210938,1.4406656925245367,116.27999877929688,0.005409135424278899
13854,2017-01-13,114.5999984741211,115.0199966430664,114.44000244140624,114.94000244140624,4935200.0,-0.00017452688868957456,1.3200122072175742,-0.9714229662567863,43.3753512355671,50.783374303770366,1.113446691500144,1.0831118373819777,0.498218036748284,2.32196415553679,9.093902683086153,0.5799942016601705,0.7039078092063278,-1.045501708984375,-2.231533910940257,0.14053049297150721,-1.638517809962309,-0.452485608006441,2.4798284423827965,33.88420545996011,-24.83652667839376,0.5930161009779403,1,0.5850028991699219,-1.2899971008300781,0.08250236511230469,2.1500015258789062,4.9199981689453125,4,0.011169273964570792,3.771870649962473,114.62000274658205,1.6390653285841335,114.7300033569336,-4.02224407446365,116.16000366210938,0.011169273964570792
13855,2017-01-17,114.87000274658205,115.0500030517578,113.66999816894531,113.94000244140624,6255400.0,0.0023560582552879517,1.1395409355169015,-2.7352630988445825,41.05092780508837,49.34459246031809,0.8829988314306405,0.7723739216283434,0.23324148581291126,1.9998219202957586,8.80370307041575,1.3800048828124858,0.5012551272377266,-0.7244976043701001,-1.953214571378993,0.5042193626387927,-1.3388560878745466,-0.1101391208656537,2.061431203124968,41.32234531548532,-14.727347392158514,0.6143584835044454,1,0.31499862670897016,-1.2550010681152486,-1.0275020599365376,1.039997100830064,6.829994201660156,1,0.012971165910534932,1.3200122072175742,114.5999984741211,3.771870649962473,114.62000274658205,1.6390653285841335,114.7300033569336,0.012971165910534932
13856,2017-01-18,114.6999969482422,115.0999984741211,114.41000366210938,114.87000274658205,5014600.0,-0.0014799842802728502,1.1904692703603774,-0.18280187371304724,40.25760542927285,48.49767350329605,0.9770356003160288,0.8953494060255167,0.4009227966173654,2.127827937703998,8.25532880515803,0.6899948120117188,0.22507965271445585,-0.8355033874511548,-2.1186162469870595,0.4476094720847499,-1.4770598172191143,-0.19394695768319536,2.088979753339814,46.180398265370954,-6.1695173195035835,0.6415564297679548,1,0.4850044250488139,-0.4499969482422017,-0.8849964141845845,1.2100028991699077,8.030006408691392,2,0.021795990117838615,1.1395409355169015,114.87000274658205,1.3200122072175742,114.5999984741211,3.771870649962473,114.62000274658205,0.021795990117838615
13857,2017-01-19,114.1999969482422,114.9000015258789,113.91999816894531,114.68000030517578,5540800.0,-0.004359198023567767,1.130428653171569,2.8234528564375596,42.372870397310415,45.9100278411326,1.3965883073171739,1.3196686093165653,0.8901612467825686,2.584729682168799,7.702344555296422,0.9800033569335938,0.043686336663029124,-1.2445034027099524,-2.636473689789497,0.14746688436959232,-1.9404885462497248,-0.54851825917018,2.4522207951398087,47.97666193319672,-4.477568542161961,0.6959851435397728,1,0.9850044250488139,0.7400054931640483,-0.5624961853027486,1.7100028991699077,8.200004577636705,3,0.03397552527581049,1.1904692703603774,114.6999969482422,1.1395409355169015,114.87000274658205,1.3200122072175742,114.5999984741211,0.03397552527581049
13858,2017-01-20,114.1500015258789,115.02999877929688,114.08000183105469,114.48999786376952,7502400.0,-0.0004377882985929782,-2.958355850844009,0.7083207502185402,37.94966792908518,44.166519050009406,1.1418185942415846,1.3183296021561546,0.8786234122041492,2.5833940066617913,7.681547596851907,0.9499969482421875,-0.041585291087457676,-1.218998718261716,-2.721192993241118,0.28319555671768626,-1.9700958557514099,-0.46790158077202193,2.3709276176311107,33.56666115358555,-16.466668344368365,0.7510971374896979,1,1.0349998474121094,1.1850013732910156,-0.015001296997070312,1.7599983215332031,8.05999755859375,4,0.04126148945696562,1.130428653171569,114.1999969482422,1.1904692703603774,114.6999969482422,1.1395409355169015,114.87000274658205,0.04126148945696562
13859,2017-01-23,113.91000366210938,114.7699966430664,113.8000030517578,114.51000213623048,7989800.0,-0.002102477972504624,-1.3658389080657143,1.7647204021184173,38.224671984210524,42.46413615950289,1.1255008648788873,1.5263209730828464,1.0404577708738998,2.7560930262268357,7.821858457153892,0.969993591308608,-0.08152331159905657,-1.3889968872070284,-3.0270947477197154,0.2491009733056586,-2.208045817463372,-0.5699479569506849,2.484888425523522,16.783597338782393,-35.8622280732672,0.8190489302563406,1,1.2749977111816406,1.4249992370605469,0.3674964904785156,1.9999961853027344,9.949996948242188,0,0.050478446274623945,-2.958355850844009,114.1500015258789,1.130428653171569,114.1999969482422,1.1904692703603774,114.6999969482422,0.050478446274623945
13860,2017-01-24,111.76000213623048,113.3000030517578,111.1500015258789,112.91000366210938,12450300.0,-0.018874562872076006,1.2279805035399776,1.9166740841523666,21.022772222505353,39.106042315155634,2.8685755532220583,3.5695004354179503,2.9806055782319305,4.832795490953103,8.958321023824533,2.7600021362304688,-0.41419145505270194,-3.3549983978271314,-5.629501928380577,-1.0804948672736856,-4.492250163103847,-2.2177466325504156,4.51389437776038,15.443065357886843,-33.21210516614398,1.1372517652767204,1,1.9399986267089702,2.31499862670897,2.8499984741210795,4.149997711181626,11.869995117187472,1,0.06943445202673515,-1.3658389080657143,113.91000366210938,-2.958355850844009,114.1500015258789,1.130428653171569,114.1999969482422,0.06943445202673515
13861,2017-01-25,112.8000030517578,112.8000030517578,110.76000213623048,111.93000030517578,9385500.0,0.009305662988978725,3.689642471916112,-0.7565231236690011,31.9391892349241,37.87158337644911,1.4548265744815154,2.403869854430198,1.7633322076357842,3.7268747296140674,9.817081974752508,2.0400009155273153,-0.6174321035737194,-2.1569976806640767,-4.615897820816116,0.30190245948796246,-3.386447750740089,-0.9275476105880642,3.166459762946346,47.77523464426753,-0.24395497790919762,1.2294500700760178,1,0.12999725341798296,1.079998016357436,1.8099975585937642,3.109996795654311,10.989997863769545,2,0.07890065297605253,1.2279805035399776,111.76000213623048,-1.3658389080657143,113.91000366210938,-2.958355850844009,114.1500015258789,0.07890065297605253
13862,2017-01-26,111.83999633789062,112.83999633789062,111.5999984741211,112.0,10164300.0,-0.008510697587717941,-2.874997019764919,-0.18391167469066272,17.14663188841122,34.815520902930565,2.192320245104767,3.20779311906189,2.565750696278286,4.6188613451248415,10.70951289097887,1.2399978637695312,-0.8673531361278037,-2.913504028320318,-5.693078242285452,-0.13392981435518436,-4.303291135302885,-1.5237169213377513,3.709949622535632,25.29262413856539,-16.154477151486976,1.389787106982564,1,1.0900039672851562,2.0400047302246094,2.420003890991211,4.070003509521484,11.870002746582031,3,0.09737131058322035,3.689642471916112,112.8000030517578,1.2279805035399776,111.76000213623048,-1.3658389080657143,113.91000366210938,0.09737131058322035
13863,2017-01-27,113.37999725341795,113.54000091552734,111.9000015258789,112.0,8886100.0,0.013769679595434514,-1.075956212909176,-8.62478542818988,33.0626467571157,33.6696648497693,0.5117420096253937,1.6151359240495395,0.9430923738871257,3.015272726380502,11.628424459587277,1.7000045776367188,-1.0813532921487763,-1.2875030517578239,-4.127710068084937,1.5527039645692895,-2.7076065599213877,0.13260045640573992,1.7867532010726421,65.33662609066197,25.80092022891415,1.4201035081635598,1,-0.4499969482421733,0.5000038146972798,0.4775028228759908,2.530002593994155,10.450004577636733,4,0.07955551676633177,-2.874997019764919,111.83999633789062,3.689642471916112,112.8000030517578,1.2279805035399776,111.76000213623048,0.07955551676633177
13864,2017-01-30,113.12999725341795,113.5999984741211,112.8499984741211,113.4000015258789,6969400.0,-0.002204974475711219,1.2388120886378646,-0.19565565930816858,32.203408825428355,32.68660718536263,0.5937308564983113,1.7700148169816288,1.1148523070645098,3.192719851614072,12.603059904609934,0.75,-1.1449340597227433,-1.4195030212402457,-4.311456240644233,1.4724501981637417,-2.8654796309422466,0.02647358846175507,1.6842133356118296,83.45063990285884,44.50028348929555,1.4459766097019964,1,-0.1999969482421733,0.7500038146972798,0.7550029754638814,2.780002593994155,10.97000122070314,0,0.08026166402810886,-1.075956212909176,113.37999725341795,-2.874997019764919,111.83999633789062,3.689642471916112,112.8000030517578,0.08026166402810886
13865,2017-01-31,113.25,113.4000015258789,112.43000030517578,112.79000091552734,8713400.0,0.001060750901577645,1.552627616322843,-1.703673354054728,33.55934102880191,31.942355585310306,0.24559097736818103,1.5764715159685352,0.9151012490122525,3.0023608603439698,13.639008063597768,0.970001220703125,-1.2220306479014056,-1.201500320434576,-4.131795122410537,1.7287944815413852,-2.6666477214225495,0.2636470805533975,1.2398739128058338,87.67609417478852,48.08880870210962,1.4651474009879777,1,-0.3549995422363281,0.6300010681152344,0.5300006866455078,2.6599998474121094,12.699996948242202,1,0.09368653960575335,1.2388120886378646,113.12999725341795,-1.075956212909176,113.37999725341795,-2.874997019764919,111.83999633789062,0.09368653960575335
13866,2017-02-01,113.2300033569336,113.31999969482422,112.47000122070312,112.4800033569336,7082300.0,-0.0001765707997033461,-1.2077759942928483,1.6304380276317316,39.91937882109724,31.66974541017551,0.03927020213565413,1.4660748039999163,0.8467030465267129,2.953406099802109,14.724818706093176,0.8499984741210938,-1.2989699834192976,-1.0909973144531193,-3.993265454669043,1.8112708257628043,-2.5421313845610882,0.3601367556548496,0.9614808137462063,81.500244140625,38.27020235819519,1.451134070107965,2,-0.3350028991699219,0.6499977111816406,0.8949985504150391,2.6799964904785156,12.979995727539062,2,0.09184839343067575,1.552627616322843,113.25,1.2388120886378646,113.12999725341795,-1.075956212909176,113.37999725341795,0.09184839343067575
13867,2017-02-02,113.56999969482422,113.62000274658205,112.7699966430664,112.81999969482422,7826300.0,0.003002705359098634,-1.0000000000000335,1.0,43.15514202386484,32.24813142070658,-0.44643677465597875,1.0142618647608401,0.45944799502257183,2.5655346424600793,15.62033492963135,0.8500061035156392,-1.3839782099800857,-0.6470008850097599,-3.497354529322834,2.203352759303314,-2.072177707166304,0.7781759371467842,0.34696591309963765,97.09284789127153,50.571267200936006,1.4251768221565395,2,-0.8050003051757812,0.3100013732910156,0.8800010681152344,2.3400001525878906,13.110000610351562,3,0.08998856430541036,-1.2077759942928483,113.2300033569336,1.552627616322843,113.25,1.2388120886378646,113.12999725341795,0.08998856430541036
13868,2017-02-03,113.63999938964844,113.66000366210938,112.66000366210938,113.5,7267600.0,0.0006163572687534202,10.110621344409596,0.18666585286458334,43.78239647704215,32.865656364354535,-0.6664751718830644,0.7279829796517987,0.35363428812708264,2.43273138214208,16.133224029803184,1.0,-1.4592394731813556,-0.4160011291503878,-2.9879351273591936,2.155932869058418,-1.7019681282547907,0.8699658699540151,0.024409140539944474,98.37364082397237,48.17759620216407,1.2859669991044054,2,-1.4299964904785156,0.24000167846679688,0.8100013732910156,2.270000457763672,13.41000366210936,4,0.08861316216921322,-1.0000000000000335,113.56999969482422,-1.2077759942928483,113.2300033569336,1.552627616322843,113.25,0.08861316216921322
13869,2017-02-06,113.4000015258789,113.58999633789062,112.62000274658205,113.45999908447266,6178400.0,-0.002111913631278939,5.062610271326982,-0.4285558583106267,40.4421277372551,35.023362532660066,-0.5659440936477864,0.7795482034528618,0.6271487068853077,2.6326416395946666,16.664486512909026,1.019996643066392,-1.532469665561834,-0.5109989166259794,-2.8682854120072534,1.8462875787552946,-1.6896421643166093,0.6676443310646505,-2.6399993896484233,78.86167263163772,26.405385003259212,1.1786432476906339,2,-1.1899986267089844,0.4799995422363281,0.8899993896484375,2.509998321533203,15.56000518798831,0,0.09197531009552562,10.110621344409596,113.63999938964844,-1.0000000000000335,113.56999969482422,-1.2077759942928483,113.2300033569336,0.09197531009552562
13870,2017-02-07,113.4800033569336,113.62000274658205,113.0500030517578,113.5999984741211,5507900.0,0.0007054835095079426,6.124833110813509,2.0,41.97372476150594,36.1383109245025,-0.42052887880649337,0.5049092033263776,0.5716455248517178,2.5086186444903262,17.212811697421763,0.5699996948242472,-1.581675248007457,-0.29099731445312216,-2.372312933351992,1.7903183044457478,-1.33165512390255,0.7496604949963057,-2.6634013366699065,84.87395496743089,30.317462590934767,1.0406578094494328,2,-0.8500022888183594,0.3999977111816406,0.80999755859375,2.4299964904785156,14.980003356933622,1,0.09358472685080876,5.062610271326982,113.4000015258789,10.110621344409596,113.63999938964844,-1.0000000000000335,113.56999969482422,0.09358472685080876
13871,2017-02-08,113.4000015258789,113.69000244140624,113.1500015258789,113.3000030517578,5272000.0,-0.0007049861534023094,-1.6999942779758583,-0.8333545269584094,44.429001473811816,39.16968532288034,-0.27543138931318367,0.3873988704793021,0.6415493680739814,2.531392542283072,17.510036721658928,0.5400009155273295,-1.6251222944020753,-0.2329990386962919,-1.9877417451428698,1.521743667750286,-1.110370391919588,0.6443723145270042,-2.471263476562484,72.89710296833505,16.78505621999274,0.8773713532232912,2,-0.6049995422363281,0.4799995422363281,0.8899993896484375,2.509998321533203,14.659996032714872,2,0.11067015214721376,6.124833110813509,113.4800033569336,5.062610271326982,113.4000015258789,10.110621344409596,113.63999938964844,0.11067015214721376
13872,2017-02-09,114.08000183105469,114.6500015258789,113.4000015258789,113.4000015258789,5854600.0,0.005996475273596813,-2.67646893828047,6.80010681315231,49.551858845549305,41.001819999372955,-0.6752852785662924,-0.3623738342661511,-0.00861753951214439,1.8036049558247953,18.68099252601425,1.25,-1.3107819775716507,0.4795013427734318,-1.2126538849132942,2.171656570460158,-0.3665762710699312,1.3255789566167948,-2.9855879182128717,71.92118041461818,12.422041565231382,0.8460776138433616,2,-0.5400009155273438,-0.20000076293945312,0.12499809265136719,1.8299980163574219,13.990005493164091,3,0.10632886622303639,-1.6999942779758583,113.4000015258789,6.124833110813509,113.4800033569336,5.062610271326982,113.4000015258789,0.10632886622303639
13873,2017-02-10,115.23999786376952,115.98999786376952,114.2300033569336,114.31999969482422,6438500.0,0.01016826800575199,-2.2000166460902237,1.3529378765609188,57.61737508728354,43.82559402846798,-1.7251072783308246,-1.5531717528143645,-1.1037313674084857,0.6115023755231732,19.2496037052098,1.9099960327148295,-1.1025996674637923,1.608497619628892,-0.18214744711902142,3.3991426863768055,0.7131750862549353,2.5038201530028488,-3.8611369418847374,77.74477487593707,12.311900706029732,0.8953225333739586,2,-1.0299987792968608,-1.3599967956542827,-1.0349979400634624,0.6700019836425923,12.010002136230483,4,0.09927110945394158,-2.67646893828047,114.08000183105469,-1.6999942779758583,113.4000015258789,6.124833110813509,113.4800033569336,0.09927110945394158
13874,2017-02-13,115.87999725341795,116.12000274658205,115.22000122070312,115.27999877929688,5710800.0,0.0055536220193703745,-1.50002649118907,0.6521735524853578,78.53181731724331,48.82253583829481,-2.1612777093227606,-2.205433781303583,-1.6320332161684235,-0.06183831442358212,20.096421781779668,0.9000015258789205,-0.6472673386160039,2.1844970703124886,0.17053127997535,4.198462860649627,1.1775141751439264,3.191479965481051,-4.0400226373447055,92.18223071589487,19.582205688925555,1.0069828951685686,2,-1.5849952697753764,-1.9999961853027202,-1.5124969482421733,0.030002593994154836,10.380004882812528,0,0.09639287248093531,-2.2000166460902237,115.23999786376952,-2.67646893828047,114.08000183105469,-1.6999942779758583,113.4000015258789,0.09639287248093531
13875,2017-02-14,116.36000061035156,116.4000015258789,115.31999969482422,115.44000244140624,5539100.0,0.0041422451528358994,1.160003662109375,1.5333341810460526,76.7266937017437,52.91223749169996,-2.406839150392969,-2.706869376355314,-1.9950372367039222,-0.5880588329920613,20.569643131469157,1.0800018310546875,-0.39889645993865486,2.590000534057623,0.30156838653788043,4.878432681577365,1.4457844602977588,3.734216607817487,-4.006422618617265,98.76920259915866,22.077703957327714,1.1442160737598692,2,-1.8499984741210938,-2.479999542236328,-1.7099990844726562,-0.4500007629394531,9.540000915527344,1,0.1082846857805424,-1.50002649118907,115.87999725341795,-2.2000166460902237,115.23999786376952,-2.67646893828047,114.08000183105469,0.1082846857805424
13876,2017-02-15,117.1999969482422,117.45999908447266,115.58999633789062,115.9000015258789,5979700.0,0.00721894408288537,1.0549484177387645,1.4130413149121726,90.97864000653284,58.22595948977418,-2.932895096055134,-3.5310053301972744,-2.724559187762864,-1.4786388592498696,21.38413681126371,1.8700027465820312,-0.07504625515348096,3.304996871948262,0.5726232207913284,6.037370523105196,1.9388100463697953,4.671183697526729,-4.279919661727661,93.59600264586093,9.973159317275574,1.3661868255784648,2,-2.159996032714858,-3.089996337890639,-2.5499954223632955,-1.2899971008300923,8.280006408691392,2,0.09607517115036823,1.160003662109375,116.36000061035156,-1.50002649118907,115.87999725341795,-2.2000166460902237,115.23999786376952,0.09607517115036823
13877,2017-02-16,118.08000183105469,118.27999877929688,117.0,117.0,7119300.0,0.007508574280945757,-1.3703640910439536,0.8307735646417309,89.9660439884106,63.357475879926234,-3.470878548868285,-4.3272882132734765,-3.4809415573795945,-2.3942451095276596,22.112948713934884,1.279998779296875,0.27407101096281394,3.991001510620123,0.6781443527158757,7.30385866852437,2.3345729316680064,5.647430089572239,-4.433537056866854,95.0617981655524,8.748891007034203,1.656428578952123,2,-2.6300010681152344,-3.5600013732910156,-3.4300003051757812,-2.170001983642578,7.720001220703111,3,0.08451893269631006,1.0549484177387645,117.1999969482422,1.160003662109375,116.36000061035156,-1.50002649118907,115.87999725341795,0.08451893269631006
13878,2017-02-17,118.86000061035156,118.9000015258789,118.0500030517578,118.19000244140624,8691400.0,0.006605680616543985,1.266662597656288,0.6203676231650762,94.69584167984851,69.38566631799218,-3.8359414378155066,-4.992290714906801,-4.1295737342152705,-3.189224889860867,23.119361414524565,0.849998474121108,0.5869865378838739,4.5355003356933565,0.5943309885992676,8.476669682787445,2.564915662146305,6.506085009240408,-4.379499715244094,98.91301868994185,11.732512587645587,1.970584673547046,2,-2.884998321533203,-4.029998779296875,-4.450000762939453,-2.950000762939453,6.8000030517578125,4,0.07748617420977122,-1.3703640910439536,118.08000183105469,1.0549484177387645,117.1999969482422,1.160003662109375,116.36000061035156,0.07748617420977122
13879,2017-02-21,119.66000366210938,119.88999938964844,118.31999969482422,118.4000015258789,8595100.0,0.0067306330779888235,-1.2112581464945225,1.8806053428681648,95.20456257398041,75.30020385271155,-4.0840629710717735,-5.627980465800505,-4.755257208647279,-4.022701787160429,24.178882109921844,1.5699996948242188,0.8982656037350552,5.048003387451175,0.44998232313646724,9.646024451765882,2.748992855293821,7.3470139196085285,-4.295602640847619,94.96727039611085,7.525200051521239,2.2990105321573555,2,-3.140003204345703,-4.335002899169922,-5.412502288818359,-3.7500038146972656,5.2599945068359375,1,0.06342968498749935,1.266662597656288,118.86000061035156,-1.3703640910439536,118.08000183105469,1.0549484177387645,117.1999969482422,0.06342968498749935
13880,2017-02-22,119.5199966430664,119.7699966430664,119.25,119.27999877929688,5103900.0,-0.0011700402369894114,-2.46669718471046,0.19047417212127082,93.61988508301323,80.76585758706727,-3.3494078147157467,-5.140354672374073,-4.435417223013545,-3.9200369667821633,23.845437584673395,0.5199966430664062,1.2293411380790644,4.519996643066406,-0.3653670689948285,9.405360355127641,2.077314787035789,6.962678499097024,-3.250475948127317,91.39529107006618,3.069364065729019,2.4426818560306196,2,-2.8749961853027344,-4.194995880126953,-5.272495269775391,-3.609996795654297,5.140007019042969,2,0.05639228315318956,-1.2112581464945225,119.66000366210938,1.266662597656288,118.86000061035156,-1.3703640910439536,118.08000183105469,0.05639228315318956
13881,2017-02-23,121.6999969482422,121.9000015258789,119.4800033569336,119.5199966430664,9980900.0,0.01823962823297376,-1.1416037350491695,9.083415456019388,94.91705888452483,85.80643536917566,-4.7251380105949465,-6.977123367624927,-6.44748729891441,-6.091231581427081,23.654499910921583,2.4199981689453125,1.7048561991375095,6.254997253417983,0.6456690018234923,11.864325505012474,3.4503331276207376,9.059661379215228,-4.706380514361243,95.9182751968464,8.341862801104384,2.804664125797247,2,-3.6349945068359517,-5.369995117187514,-7.2999954223632955,-5.789997100830092,2.8500061035155966,3,0.03451113133078332,-2.46669718471046,119.5199966430664,-1.2112581464945225,119.66000366210938,1.266662597656288,118.86000061035156,0.03451113133078332
13882,2017-02-24,122.7300033569336,122.73999786376952,120.9000015258789,121.5,10835000.0,0.008463487547410997,1.9440121094489544,0.5642216443792681,95.40453631882735,90.00500883934718,-4.916084857810745,-7.535811458544686,-7.394069862541585,-7.120085223106429,23.596439213308777,1.8399963378906108,2.237151188581464,6.740503311157227,0.5233404310097427,12.95766619130471,3.6319218710834917,9.849084751230961,-4.75510990465304,99.78689727309876,13.015440292966503,3.108581440073739,2,-3.7500038146972656,-5.980003356933594,-8.012502670288086,-6.820003509521484,1.959999084472642,4,0.02240690886320773,-1.1416037350491695,121.6999969482422,-2.46669718471046,119.5199966430664,-1.2112581464945225,119.66000366210938,0.02240690886320773
13883,2017-02-27,122.4000015258789,122.87999725341795,122.0999984741211,122.12999725341795,5946200.0,-0.002688843982957878,-3.7272390992739695,0.21951506956377265,94.55436120952086,91.78529149404469,-3.8706700473212834,-6.846425187254823,-6.999844876394377,-6.801695532474071,24.18444746593063,0.7799987792968608,2.8007262778775583,5.959501266479492,-0.7497899090574407,12.668792442016425,2.6048556787110186,9.314146854247966,-3.4720871913005595,89.47377226914405,1.6314819573961472,3.3546455877684678,2,-3.3000030517578125,-5.5800018310546875,-7.337499618530273,-6.490001678466797,2.279998779296875,0,0.027777789897821537,1.9440121094489544,122.7300033569336,-1.1416037350491695,121.6999969482422,-2.46669718471046,119.5199966430664,0.027777789897821537
13884,2017-02-28,122.20999908447266,122.6500015258789,121.94000244140624,122.01000213623048,8885500.0,-0.0015523075084772353,-3.176510187595103,0.7407177168690805,92.75209079333577,93.56589117088825,-3.0042595506018586,-6.262368060589878,-6.717488804351518,-6.6246876807575745,24.797364310487108,0.7099990844726705,3.3233571210914477,5.3154987335205135,-1.6735853605050153,12.304582827546042,1.820956686507742,8.810040780533285,-2.491668166126388,81.54273620139966,-6.399290023445914,3.4945420470127653,2,-2.9750022888183594,-5.3899993896484375,-6.9499969482421875,-6.299999237060547,2.590003967285142,1,0.02823013340546754,-3.7272390992739695,122.4000015258789,1.9440121094489544,122.7300033569336,-1.1416037350491695,121.6999969482422,0.02823013340546754
13885,2017-03-01,123.86000061035156,124.4499969482422,122.41999816894531,122.48999786376952,9393900.0,0.013501362721870303,-1.6887363012141519,6.850118257420257,94.39719798371924,93.94573094613119,-3.887296162726855,-7.459175032736766,-8.283073584083354,-8.283969224873829,25.430944933092935,2.2399978637695455,3.768278024333057,6.435000228881833,-0.9866163301120707,13.856616787875737,2.724191949384874,10.145808508378792,-3.5093364249909627,88.1288310125307,-1.6453791960312998,3.710808279496954,3,-3.1350021362304688,-6.25500106811522,-8.599998474121094,-7.950000762939453,1.1900024414062358,2,0.00855802965743857,-3.176510187595103,122.20999908447266,-3.7272390992739695,122.4000015258789,1.9440121094489544,122.7300033569336,0.00855802965743857
13886,2017-03-02,123.62999725341795,124.36000061035156,123.0199966430664,123.75,6950200.0,-0.0018569623429695037,1.0,-0.08759307007335175,92.14463630492989,94.18779675907777,-2.96061897517545,-6.756489958216534,-7.969263201590763,-8.057811678232227,26.098765039826468,1.3400039672851562,4.03678052251523,5.6849971771240035,-1.9532425780627989,13.323236932310806,1.8658772995305952,9.504117054717412,-2.45946651548104,76.90138726211768,-14.506060553209835,3.8191198775934017,3,-2.3799972534179545,-6.024997711181612,-9.742496490478501,-7.719997406005845,1.290000915527358,3,0.008331363193190944,-1.6887363012141519,123.86000061035156,-3.176510187595103,122.20999908447266,-3.7272390992739695,122.4000015258789,0.008331363193190944
13887,2017-03-03,123.79000091552734,123.93000030517578,123.2300033569336,123.62999725341795,5585200.0,0.0012942139097633643,2.181786655569427,-1.333333333333294,91.38420269753264,93.81983687215379,-2.4870172588478425,-6.441856477918151,-8.046385951567089,-8.228593649334215,27.099670256644114,0.6999969482421875,4.354128273352558,5.334000778198245,-2.4381335405258113,13.106135096922301,1.4479336188362169,9.220067937560273,-1.9635769355293746,73.70527979573819,-18.62775430240022,3.8860671593620277,3,-2.4050025939941406,-5.765003204345703,-10.385000228881836,-7.880001068115234,0.5499954223632812,4,0.006139446890779832,1.0,123.62999725341795,-1.6887363012141519,123.86000061035156,-3.176510187595103,122.20999908447266,0.006139446890779832
13888,2017-03-06,123.70999908447266,124.43000030517578,122.5999984741211,123.01000213623048,6670700.0,-0.00064627054255606,-1.4078903779551273,4.374880793438393,90.0715145816966,93.24949820634448,-1.8402115993615666,-5.869696496683872,-7.871118586463851,-8.168886443660512,27.842117541348387,1.8300018310546875,4.538473645725674,4.750498962402347,-3.0126967769633666,12.51369470176806,0.8689010927194971,8.632096832085196,-1.358860510825835,70.51794887382572,-20.932214176142168,3.8815978696828535,3,-1.8600006103515625,-5.534999847412109,-10.304998397827148,-8.5,0.5100021362304688,0,0.007921779679784802,2.181786655569427,123.79000091552734,1.0,123.62999725341795,-1.6887363012141519,123.86000061035156,0.007921779679784802
13889,2017-03-07,123.83000183105469,124.45999908447266,122.38999938964844,122.58000183105469,6644000.0,0.0009700327174047008,-1.5398693177563094,1.785722070844723,89.69167953091949,92.81303092277851,-1.4600325175210997,-5.447543914274746,-7.881213718506984,-8.27420294083771,28.51947629301097,2.0699996948242188,4.738401327192534,4.349001693725583,-3.2410715373817425,11.939074924832909,0.5539650781719274,8.144038309279239,0.6199951171875142,69.56534558950904,-20.09321317266567,3.7950366155536606,3,-1.8600006103515625,-5.385002136230469,-10.42500114440918,-9.425003051757812,1.5699996948242188,1,0.0068642369502729395,-1.4078903779551273,123.70999908447266,2.181786655569427,123.79000091552734,1.0,123.62999725341795,0.0068642369502729395
13890,2017-03-08,124.0999984741211,124.68000030517578,123.5,123.75,7909900.0,0.002180381483275484,-1.7764762904919622,0.279998779296875,89.02700570735158,92.15858056975927,-1.130967404660879,-5.144905021955125,-8.040090392685073,-8.533063407801961,29.29980570070564,1.1800003051757812,4.856447489619711,4.08799858093262,-3.214887997847157,11.390885159712397,0.43655529154273154,7.7394418703225085,-1.7099990844726562,74.67241925005413,-13.889591728877235,3.6514432893898916,3,-1.30999755859375,-5.5449981689453125,-10.694997787475586,-9.944999694824219,0.8899993896484233,2,0.005640649365380002,-1.5398693177563094,123.83000183105469,-1.4078903779551273,123.70999908447266,2.181786655569427,123.79000091552734,0.005640649365380002
13891,2017-03-09,125.9499969482422,126.20999908447266,124.16999816894531,124.58000183105469,8571100.0,0.014907320683866798,1.1587318246772644,3.914288828337915,90.11199079186812,91.57051995565268,-2.5867262528264234,-6.3310793317712495,-9.771944311724113,-10.365685486033072,30.409368958026995,2.1100006103515625,4.948104888409404,5.310497283935561,-1.7530323418539666,12.374026909725089,1.7787324710407972,8.842262096830325,-3.559997558593764,93.19366081147243,5.22853713955277,3.531764812894763,3,-1.8749961853027486,-6.609996795654311,-12.562496185302749,-12.639995574951186,-0.2299957275390767,3,-0.007145644448520727,-1.7764762904919622,124.0999984741211,-1.5398693177563094,123.83000183105469,-1.4078903779551273,123.70999908447266,-0.007145644448520727
13892,2017-03-10,126.20999908447266,126.48999786376952,125.54000091552734,126.04000091552734,7395400.0,0.002064328245575897,1.6027465981062894,0.12408669696159544,89.55852317102503,91.01542684026427,-2.571610792504174,-5.940300393153564,-9.90673301205912,-10.595445840834813,32.65573682229827,0.9499969482421733,5.098385588062229,4.963999557495114,-1.8049776874248948,11.73297680241511,1.5795109350351169,8.348488179955112,-3.6671997070312443,93.17075893895584,6.318224825571377,3.3844886224600006,3,-1.9949989318847798,-6.654998779296875,-12.822498321533203,-12.89999771118164,-4.3899993896484375,4,-0.010221067466009148,1.1587318246772644,125.9499969482422,-1.7764762904919622,124.0999984741211,-1.5398693177563094,123.83000183105469,-0.010221067466009148
13893,2017-03-13,126.68000030517578,126.9499969482422,125.79000091552734,125.83000183105469,7162500.0,0.0037239618422668652,-1.4946143055202648,5.000044879274751,89.1739589870308,90.61785663956371,-2.6492439609832985,-5.807030866790882,-10.217364828476391,-11.047014678586052,35.76247371824002,1.159996032714858,5.0099186923190615,4.8620006561279325,-1.7003020071577737,11.424303319413639,1.5808493244850723,8.143151987770793,-3.9003690185546844,94.07901781531473,7.912022693581804,3.2811513316428536,3,-2.0100021362304688,-6.895000457763658,-13.357500076293945,-13.369998931884766,-5.309997558593736,0,-0.018471771089738076,1.6027465981062894,126.20999908447266,1.1587318246772644,125.9499969482422,-1.7764762904919622,124.0999984741211,-0.018471771089738076
13894,2017-03-14,127.0500030517578,127.75,126.7699966430664,126.86000061035156,7679700.0,0.0029207668589412705,-4.297166893480144,0.22353268528240602,90.96836591106245,90.23687529815739,-2.526142672424754,-5.583570535800007,-10.432985624203425,-11.34706763962079,39.02126172401402,1.0699996948242188,4.8056157981043555,4.673503112792957,-1.658182666563576,11.00518889214949,1.5076602231146836,7.839346002471231,-3.9367425122070188,83.52948357077172,-1.8945338441711215,3.16584288967827,3,-1.9800033569335795,-6.865001678466783,-14.00500106811522,-13.740001678466783,-5.180000305175753,1,-0.02227470887900551,-1.4946143055202648,126.68000030517578,1.6027465981062894,126.20999908447266,1.1587318246772644,125.9499969482422,-0.02227470887900551
13895,2017-03-15,128.96000671386722,129.0,126.5999984741211,127.0500030517578,8360600.0,0.015033479860140808,1.412073671942093,10.05252168326471,90.69499113042961,90.07580361210182,-4.06400509931531,-6.852547182989085,-12.154203326080307,-13.162211615127958,42.350546590682924,2.4000015258789062,4.690839904029744,5.953506469726591,-0.3649702360017102,12.271983175454892,2.7942681168624404,9.112744822590741,-5.383072228271516,99.17198196746747,14.452667634080996,3.159238352864152,3,-3.265007019042997,-7.93500518798831,-15.915004730224638,-15.6500053405762,-7.200004577636733,2,-0.027605497849322758,-4.297166893480144,127.0500030517578,-1.4946143055202648,126.68000030517578,1.6027465981062894,126.20999908447266,-0.027605497849322758
13896,2017-03-16,128.46000671386722,128.69999694824222,127.7699966430664,128.44000244140622,7610700.0,-0.0038771710140290683,2.7201147495953206,0.010473420998000351,84.14772432770111,89.2717504598983,-3.1366715065001074,-5.761097400542042,-11.48764485374204,-12.573767273830669,45.06642332007882,1.1900100708008097,4.616262641479679,4.890505981445344,-1.2537393146434113,11.034751277534099,1.8183833334009734,7.962628629489714,-4.232304366543005,84.39325349662383,1.514623564430849,3.072122648044376,3,-2.765007019042997,-7.385005950927763,-15.205005645751982,-15.1500053405762,-5.570007324218778,3,-0.027012367030517348,1.412073671942093,128.96000671386722,-4.297166893480144,127.0500030517578,-1.4946143055202648,126.68000030517578,-0.027012367030517348
13897,2017-03-17,128.05999755859378,128.94000244140622,127.9499969482422,128.44999694824222,13300800.0,-0.003113880852928963,-2.2459164019308195,-19.49580472915894,83.45139614725937,88.53618174496084,-2.31020917874919,-4.8223191114706765,-10.916166254815266,-12.063908879016736,47.417315332564854,0.9900054931640199,4.31492003593965,3.9914970397949503,-1.891050950025658,9.874045029615559,1.0502230448846461,6.9327710347052545,-3.259619492948474,70.71642649516062,-10.860015849363975,2.941273994910303,3,-2.3649978637695597,-6.859996795654325,-14.722496032714872,-14.749996185302763,-4.629997253417997,4,-0.01827265643059217,2.7201147495953206,128.46000671386722,1.412073671942093,128.96000671386722,-4.297166893480144,127.0500030517578,-0.01827265643059217
13898,2017-03-20,128.07000732421878,128.41999816894528,127.97000122070312,128.03999328613278,5827500.0,7.816465575372078e-05,-4.294138766717196,-0.07695919245681464,85.38636537449742,88.05781350535838,-1.8290565468170001,-4.328905541662195,-10.790062788971937,-11.965610373672774,49.525314916421536,0.4499969482421591,4.094315948270349,3.5410064697265966,-2.059992234144289,9.142005173597497,0.7405071177911537,6.3415058216620395,-2.7656746264509167,61.25032981215925,-19.490549265956545,2.8004993519354486,3,-1.8200073242187784,-6.4550056457519815,-14.36000633239749,-14.760005950927763,-4.5600051879882955,0,-0.048801493495445825,-2.2459164019308195,128.05999755859378,2.7201147495953206,128.46000671386722,1.412073671942093,128.96000671386722,-0.048801493495445825
13899,2017-03-21,127.25,128.44999694824222,127.13999938964844,128.3800048828125,7578600.0,-0.0064028053199284285,1.0630061275981741,-37.649211997895144,72.75154327941218,86.24942879114289,-0.528480288774773,-3.068440150669801,-9.822611272951121,-11.046551991802474,50.85851778153172,1.3099975585937784,3.9141399057828323,2.3414993286132812,-2.8865512541079568,7.5695499113345335,-0.27252596274733776,4.9555246199739,-1.5021872259642777,27.083379692472015,-50.54504151680343,2.6140252913606243,3,-0.6650009155273438,-5.1399993896484375,-13.204999923706055,-13.939998626708984,-3.510002136230483,1,-0.046208229889335595,-4.294138766717196,128.07000732421878,-2.2459164019308195,128.05999755859378,2.7201147495953206,128.46000671386722,-0.046208229889335595
13900,2017-03-22,126.26000213623048,127.6500015258789,126.20999908447266,127.0500030517578,10272700.0,-0.007779943919603238,-2.235935022073636,0.6991128335313566,66.01700947676164,83.57220864501994,0.8941669824324947,-1.6312425650905595,-8.692988203063592,-9.971834538632052,51.90799621725144,1.44000244140625,3.771764782145908,1.0145011901855554,-3.581804720055189,5.610807100426285,-1.2836517649348167,3.3126541453059275,-0.1219268950790422,1.8316113652692307,-72.75388774475431,2.2981529551203654,3,1.009998321533189,-4.100002288818374,-12.172500610351577,-12.950000762939467,-2.790000915527358,2,-0.03476951778372195,1.0630061275981741,127.25,-4.294138766717196,128.07000732421878,-2.2459164019308195,128.05999755859378,-0.03476951778372195
13901,2017-03-23,125.9000015258789,127.0,125.66000366210938,126.0999984741211,8508100.0,-0.0028512640920371757,-2.9412081500762945,0.25316040059104505,62.54454241962398,80.57065522819761,1.3927974733521609,-0.9912782131468703,-8.190798462734847,-9.546550174660126,51.86354358517682,1.339996337890625,3.6460712254097842,0.4445003509521541,-3.843166259845276,4.732166961749584,-1.699332954446561,2.588333656350869,3.0999984741210938,7.317010764893671,-64.59643888803484,2.1438333053987146,3,1.4300003051757812,-3.6050033569335938,-11.704999923706055,-12.59000015258789,-2.5600051879882812,3,-0.03288323542075133,-2.235935022073636,126.26000213623048,1.0630061275981741,127.25,-4.294138766717196,128.07000732421878,-0.03288323542075133
13902,2017-03-24,125.4800033569336,126.36000061035156,125.12999725341795,125.86000061035156,6490300.0,-0.0033359663530979633,-1.2777640418482417,1.9000152590218966,60.114274852556946,77.3418014354783,1.8979453239565203,-0.37386157165002487,-7.584459710380429,-9.057139980334213,51.33269954577578,1.230003356933608,3.5373200199774715,-0.11299781799316122,-4.204543416739199,3.978547780752862,-2.158770617366173,1.9327749813798505,3.4531967163085824,10.542353484588684,-59.00514903492008,2.0457727993730135,3,1.5849952697753906,-2.4800033569335938,-10.90500259399414,-12.090003967285156,-1.780006408691392,4,-0.02064077062476455,-2.9412081500762945,125.9000015258789,-2.235935022073636,126.26000213623048,1.0630061275981741,127.25,-0.02064077062476455
13903,2017-03-27,125.8000030517578,126.13999938964844,125.1500015258789,125.16000366210938,5004300.0,0.002550204704043102,-1.9999768807509133,-1.6842210934205661,61.00555963781359,74.01260073845064,1.6092171018077153,-0.44910738103821757,-7.70701226722035,-9.315700437382887,50.72374719626378,0.9899978637695312,3.239980534684875,0.037001800537098006,-3.768482969352064,3.84248657042626,-1.865740584407476,1.939744185481672,2.981068908691398,20.180899395393148,-47.325155878926815,1.9027423849445795,3,1.264995574951186,-2.275001525878892,-10.815002441406236,-12.000003814697251,-2.470001220703111,0,-0.018839449038859923,-1.2777640418482417,125.4800033569336,-2.9412081500762945,125.9000015258789,-2.235935022073636,126.26000213623048,-0.018839449038859923
13904,2017-03-28,125.66000366210938,125.77999877929688,124.77999877929688,125.62000274658205,5287600.0,-0.0011128727047075015,6.143082917790675,0.06250149011751965,58.84353653230498,70.47355022754792,1.7112679869292151,-0.03941055924434522,-7.366476716308341,-9.104073485269936,50.12789558431366,1.0200042724609233,2.944081129212691,-0.27549781799316975,-3.6961718239992365,3.145176188012897,-1.9858348209962031,1.4348391850098636,2.9750253100585837,30.66216169515946,-34.452859944053266,1.7103370030030338,3,1.1999969482421733,-2.0000038146972656,-10.257501602172852,-11.550003051757812,-1.7100067138671733,1,-0.01710967263426233,-1.9999768807509133,125.8000030517578,-1.2777640418482417,125.4800033569336,-2.9412081500762945,125.9000015258789,-0.01710967263426233
13905,2017-03-29,124.91999816894531,125.33000183105469,124.36000061035156,125.0500030517578,3971800.0,-0.005888950116171299,1.8115877930119417,-3.250047682625251,43.32040333673068,65.9371812285512,2.03157342128641,0.8264516157993853,-6.439103745567152,-8.288352185154793,48.74574644958574,1.3000030517578125,2.6034562159957346,-1.0685031890869112,-4.385037968718677,2.248031590544869,-2.7267705789028014,0.589764200728979,3.483728991650395,21.212033638701847,-38.68436133907503,1.6582673898158888,3,1.7300033569335795,-0.7949981689453125,-8.99749755859375,-10.314998626708984,-1.4099960327148295,2,-0.00944604805052851,6.143082917790675,125.66000366210938,-1.9999768807509133,125.8000030517578,-1.2777640418482417,125.4800033569336,-0.00944604805052851
13906,2017-03-30,124.66000366210938,125.43000030517578,124.27999877929688,124.73999786376952,4711700.0,-0.0020812881095652047,-1.7380859392739394,0.6153169014084087,39.94818760520067,61.10349139054467,1.895146122842064,1.230664967924639,-5.985419175026664,-7.95609943096099,47.31279664710205,1.1500015258789062,2.1783926768518,-1.379998016357419,-4.571977532282375,1.811981499567537,-2.975987774319904,0.21599174160506607,3.42022537446681,18.26944943696585,-35.87226485864379,1.5959897579624795,3,1.7049942016601705,-0.4200019836425781,-8.675003051757812,-10.055004119873047,-1.410003662109375,3,-0.009545984328957258,1.8115877930119417,124.91999816894531,6.143082917790675,125.66000366210938,-1.9999768807509133,125.8000030517578,-0.009545984328957258
13907,2017-03-31,124.5500030517578,124.83000183105469,124.02999877929688,124.11000061035156,5657600.0,-0.0008824049985569626,-1.6666497126290627,-5.500429184550156,35.510279919824185,55.561704117803195,1.6258717406647776,1.4762083633894605,-5.662894287595378,-7.77502404257028,45.715934597570964,0.8000030517578125,1.5913163510990387,-1.5279987335205192,-4.623842982115875,1.567845515074822,-3.07592085781819,0.01992339077715144,3.15020295909045,24.644745120442483,-23.435364163786144,1.5479221242976717,3,1.6899948120117472,0.39999771118165484,-7.3525009155273295,-8.635002136230455,-1.340003967285142,4,-0.00971502757301701,-1.7380859392739394,124.66000366210938,1.8115877930119417,124.91999816894531,6.143082917790675,125.66000366210938,-0.00971502757301701
13908,2017-04-03,124.69000244140624,125.30999755859376,124.27999877929688,124.7300033569336,4956400.0,0.0011240416396478548,-1.3953230485349373,-0.09091066722156388,33.42702167511767,51.192312828437146,1.0683456741456752,1.489774312224725,-5.58274905633489,-7.867162128621757,44.85627629047746,1.0299987792968892,1.0991465314454416,-1.436999511718767,-4.403346909960035,1.529347886522487,-2.920173210839394,0.04617418740185997,2.5697787016558493,37.71449497767776,-5.638547888604975,1.4831736991206272,4,1.1499977111816548,0.7799987792968892,-6.825002670288072,-7.940002441406236,-1.8800048828124716,0,-0.007939734331381176,-1.6666497126290627,124.5500030517578,-1.7380859392739394,124.66000366210938,1.8115877930119417,124.91999816894531,-0.007939734331381176
13909,2017-04-04,124.68000030517578,124.7699966430664,124.22000122070312,124.51000213623048,5358500.0,-8.021602401653283e-05,2.1429131970179185,-4.24985695212478,9.003959374392267,44.85752948372944,0.7548345067301199,1.6513888256168059,-5.3404425875058195,-7.815098131577699,44.156915784089655,0.5499954223632812,0.6039300052512715,-1.4895015716552678,-4.339349565813109,1.3603464225025732,-2.9144255687341882,-0.06457757457634727,2.1922069542344786,46.428629816731245,9.71758694157154,1.4249239970789234,4,0.8349990844726562,0.7900009155273438,-6.720001220703125,-7.8600006103515625,-1.4800033569335795,1,-0.010827706695674899,-1.3953230485349373,124.69000244140624,-1.6666497126290627,124.5500030517578,-1.7380859392739394,124.66000366210938,-0.010827706695674899
13910,2017-04-05,124.8000030517578,125.5999984741211,124.41000366210938,124.72000122070312,5646300.0,0.0009624859342980407,-2.4,0.47060407503810314,12.190254605984393,39.26260861554726,0.4536585127243171,1.6722549417207517,-5.152645367431035,-7.943967004035343,43.52733735729497,1.1899948120117188,0.06024103209131226,-1.4044990539550923,-4.163062445485636,1.3540643375754513,-2.783780749720364,-0.025217358189820516,1.73113919003886,49.04486765184594,17.606651985133166,1.379281695765269,4,0.39499664306642046,0.8949966430664205,-6.7725048065185405,-7.9800033569335795,-1.1600036621093608,2,-0.006810946175723087,2.1429131970179185,124.68000030517578,-1.3953230485349373,124.69000244140624,-1.6666497126290627,124.5500030517578,-0.006810946175723087
13911,2017-04-06,125.0500030517578,125.45999908447266,124.5,124.8499984741211,4324200.0,0.0020032050792204714,-1.1333276819395584,2.5000000000002665,17.91062742992804,34.57331445747738,0.07868054680433545,1.424402403497794,-5.119121677855063,-8.18917475185242,42.273458876043804,0.9599990844726562,-0.2969199848196382,-1.1094993591308793,-3.9145150798451738,1.6955163615834152,-2.5120072194880265,0.293008501226268,1.1810019745388871,64.96843762604206,36.90831188751099,1.4025078603571484,4,0.03499603271485796,0.6449966430664205,-5.885004043579087,-7.445003509521456,1.9399948120117188,3,-0.012315080991160854,-2.4,124.8000030517578,2.1429131970179185,124.68000030517578,-1.3953230485349373,124.69000244140624,-0.012315080991160854
13912,2017-04-07,124.91999816894531,125.47000122070312,124.83000183105469,125.12000274658205,3615100.0,-0.0010396231878433415,-2.368442186841207,-1.000000000000142,17.255709341462378,29.712219980105022,0.13510231394000982,1.5313200056445169,-4.670309508576921,-8.038000092757542,40.857692624438194,0.6399993896484375,-0.5588675191484924,-1.175004196166995,-4.0339386094556176,1.6839302171216275,-2.604471402811299,0.2544630104773091,1.0468861077114013,50.72451749512105,25.75305771435059,1.4294672066443077,4,-0.0149993896484375,0.7750015258789062,-5.492498397827148,-7.31499862670897,2.8499984741210938,4,-0.013368541413895652,-1.1333276819395584,125.0500030517578,-2.4,124.8000030517578,2.1429131970179185,124.68000030517578,-0.013368541413895652
13913,2017-04-10,124.33999633789062,124.9499969482422,124.2300033569336,124.87000274658205,4594200.0,-0.004642986227635704,1.0869536372582178,2.6499713904252116,18.161936560934492,25.1920422055083,0.543363096885713,2.0311649429001903,-3.8213133753906874,-7.4101276360572115,38.96694199337417,0.719993591308608,-0.7929849235655837,-1.6380058288574162,-4.586268333770732,1.3102566760559142,-3.1121370813140743,-0.1638745764007581,1.3944616790829087,8.6953156530056,-15.347685166964308,1.4741312524566619,4,0.4750022888183594,1.3550033569335938,-4.634998321533203,-6.734996795654283,2.3300018310546875,0,-0.009087962736843203,-2.368442186841207,124.91999816894531,-1.1333276819395584,125.0500030517578,-2.4,124.8000030517578,-0.009087962736843203
13914,2017-04-11,124.22000122070312,124.79000091552734,123.9499969482422,124.26000213623048,4161500.0,-0.0009650564639025472,-1.896518158978297,0.07547251291945647,22.432454166984044,22.871158964425348,0.489040592422441,2.0324789174699873,-3.420112749746849,-7.238002884779206,36.61070133508893,0.840003967285142,-0.992299273673666,-1.6165008544921875,-4.619276130468336,1.386274421483975,-3.1178884924802617,-0.11511321650411332,1.3099216877492097,16.36388016775333,-10.05543416280829,1.5013876379880804,4,0.5549964904785156,1.4749984741210938,-4.207502365112305,-6.615001678466783,2.75,1,-0.011350858543337061,1.0869536372582178,124.33999633789062,-2.368442186841207,124.91999816894531,-1.1333276819395584,125.0500030517578,-0.011350858543337061
13915,2017-04-12,125.4000015258789,125.45999908447266,124.36000061035156,124.54000091552734,5556600.0,0.009499277842376364,1.2449046321525885,-21.499523173747846,44.469031776735704,23.373474983484797,-0.6880685887979467,0.6030139067816691,-4.3032666304831935,-8.35912138188121,33.96199098764915,1.2399978637695312,-1.213010150568536,-0.25850028991699503,-2.87945638727777,2.36245580744378,-1.5689783385973897,1.0519777587633996,-1.4500045776367045,95.39476986397626,63.809653079242395,1.3104780486803906,4,-0.6250038146972656,0.8499984741210938,-5.192501068115234,-7.790000915527344,1.5999984741210938,2,-0.017543895939927,-1.896518158978297,124.22000122070312,1.0869536372582178,124.33999633789062,-2.368442186841207,124.91999816894531,-0.017543895939927
13916,2017-04-13,124.98999786376952,125.6500015258789,124.95999908447266,125.12999725341795,5396500.0,-0.003269566643703592,-5.900129701687103,-0.16278987242951687,44.567578357602784,24.379841476571308,-0.2529309827269657,0.7796996309914022,-3.5944158418859473,-7.895375369859778,31.220685654072884,0.69000244140625,-1.421592656619012,-0.49500350952149574,-2.771941498384763,1.7819344793417713,-1.6334725039531293,0.6434654849101378,-1.0400009155273153,61.17635971151875,25.817046060928625,1.1384689944316315,4,-0.18999862670897016,1.4850006103515767,-4.3174972534179545,-7.269996643066392,2.270004272460966,3,-0.010800852045717124,1.2449046321525885,125.4000015258789,-1.896518158978297,124.22000122070312,1.0869536372582178,124.33999633789062,-0.010800852045717124
13917,2017-04-17,125.72000122070312,125.80999755859376,124.93000030517578,125.0199966430664,5367500.0,0.00584049419481758,-1.0000000000000322,-5.000054495912806,49.18697548055764,26.130947454953525,-0.8934752114570301,-0.14187279355147098,-4.021888564294656,-8.54752560468684,28.308381216848698,0.879997253417983,-1.4028841026581205,0.3519996643066463,-1.5825592711591554,2.286558599772448,-0.6152798034262474,1.31927913203954,-1.702004089355455,95.16148879791879,55.49115352644232,0.9672794677328977,4,-0.840003967285142,0.7549972534179688,-4.012500762939453,-7.2350006103515625,1.7999954223632812,0,0.010101786754176834,-5.900129701687103,124.98999786376952,1.2449046321525885,125.4000015258789,-1.896518158978297,124.22000122070312,0.010101786754176834
13918,2017-04-18,121.81999969482422,123.37000274658205,120.9499969482422,123.18000030517578,13485700.0,-0.031021329048767643,1.7816070786526252,-1.9428453095879064,27.880201141418652,28.22830765128979,2.8570530446544495,3.4423785091064474,0.13930611932079273,-4.585810711758398,25.099988845843214,4.770004272460923,-1.4292300334181078,-3.235501480102542,-5.343696721098908,-1.1273062391061757,-4.289599100600725,-2.181403859604359,3.9899978637695455,17.90128883376998,-21.962192488753924,1.0540976204981825,4,1.5599975585937642,3.154998779296875,0.06500053405761719,-3.1949996948242188,5.690002441406264,1,0.048842529659725464,-1.0000000000000322,125.72000122070312,-5.900129701687103,124.98999786376952,1.2449046321525885,125.4000015258789,0.048842529659725464
13919,2017-04-19,121.37000274658205,122.27999877929688,121.11000061035156,122.0999984741211,6993100.0,-0.0036939496746796197,1.1467928437438755,0.5367613234749528,28.84390671959048,30.078713441690468,3.1158110401646866,3.6145964926768244,0.8583894907388157,-4.040004790254798,22.73523541946436,1.1699981689453125,-1.4296632117740273,-3.391498565673814,-5.825886817558157,-0.957110313789471,-4.608692691615985,-2.1743044397316424,4.439994812011719,8.642093530713804,-32.193487626797165,1.2171941259421741,4,2.0099945068359375,3.6049957275390483,0.8574962615966655,-2.515003204345703,6.1599960327148295,2,0.04366808356616381,1.7816070786526252,121.81999969482422,-1.0000000000000322,125.72000122070312,-5.900129701687103,124.98999786376952,0.04366808356616381
13920,2017-04-20,121.87000274658205,122.1500015258789,121.3499984741211,121.86000061035156,6330100.0,0.00411963408325855,1.8070297546546024,-0.013701636671493992,33.83547583748623,31.848141042530266,2.4099102682055644,2.91847750802674,0.6362548440139477,-4.445584858081119,21.26204006661482,0.8000030517578125,-1.4216981326470517,-2.6719985961913864,-5.3197910736742955,-0.02420611870847722,-3.995894834932841,-1.3481023574499318,3.842794799804693,18.930158082290703,-23.73708158116297,1.323896238741455,4,1.5099945068359375,3.1049957275390483,0.7574977874755717,-2.615001678466811,5.049995422363267,3,0.04184785721820394,1.1467928437438755,121.37000274658205,1.7816070786526252,121.81999969482422,-1.0000000000000322,125.72000122070312,0.04184785721820394
13921,2017-04-21,121.76000213623048,122.04000091552734,121.54000091552734,121.77999877929688,6021700.0,-0.0009026061202304092,-1.1739173701756422,-1.999237223489255,33.835475837486285,33.69033731986626,2.2396712936109395,2.848458931226432,1.0311506653081182,-4.257770532602237,20.264134602062207,0.5,-1.3025676451531751,-2.5749992370605383,-5.4160405253616375,0.2660420512405608,-3.995519881211081,-1.1544785929099959,3.857539398193367,16.666771322271238,-27.111967103889974,1.4205206441505487,4,1.6199951171875,3.184997558593736,1.5999984741210795,-1.8800010681152486,5.3499984741210795,4,0.04303546133242331,1.8070297546546024,121.87000274658205,1.1467928437438755,121.37000274658205,1.7816070786526252,121.81999969482422,0.04303546133242331
13922,2017-04-24,122.88999938964844,123.20999908447266,122.1500015258789,122.5199966430664,5679000.0,0.00928052918522182,1.0990006269687196,-18.503243037021925,40.64448487367105,36.18839824350365,0.884445238856344,1.5963203914029123,0.18313141554847334,-5.286626063063096,19.359503919321895,1.4499969482421733,-1.207462424270929,-1.3155017852783146,-4.172857731690414,1.5418541611337844,-2.744179758484364,0.11317618792773487,2.6341912530517817,80.16519806428164,34.14797404399268,1.4286779732060493,4,0.48999786376954546,2.0550003051757812,0.49500083923339844,-3.009998321533203,5.3600006103515625,0,0.03556027966707065,-1.1739173701756422,121.76000213623048,1.8070297546546024,121.87000274658205,1.1467928437438755,121.37000274658205,0.03556027966707065
13923,2017-04-25,123.43000030517578,123.75,123.01000213623048,123.33999633789062,5090000.0,0.004394181123031471,1.0273820845917903,0.2432521599274182,43.84237008618576,38.56727779008162,0.22550036774561022,0.9166585959223426,-0.10019872348564718,-5.710939816691621,18.255908257704736,0.8600006103515625,-1.163784084278916,-0.6570007324218778,-3.4312968113422357,2.11729534649848,-2.0441487718820497,0.730147307038294,2.0027064636352776,87.87879663612982,40.182204577108934,1.3871480394601776,4,-0.05000305175779829,1.2699966430664347,0.017499923706054688,-3.549999237060547,5.349998474121094,1,0.033136160801898074,1.0990006269687196,122.88999938964844,-1.1739173701756422,121.76000213623048,1.8070297546546024,121.87000274658205,0.033136160801898074
13924,2017-04-26,123.51000213623048,124.26000213623048,123.4800033569336,123.79000091552734,5021800.0,0.0006481554796800015,-3.5882775334351433,-3.110960413664333,43.62017871332757,38.47296078303627,0.03821223865632817,0.7033884328777305,0.062059595785555643,-5.654773559820924,17.584296071073034,0.8300018310547017,-1.1064865122969962,-0.4694988250732308,-3.152265626700199,2.2132679765537375,-1.810882225886715,0.8718845757402534,1.8330504361692022,74.22683655812503,25.59781010668182,1.3413834008134833,4,-0.1300048828125,1.189994812011733,0.4224987030029155,-3.6300010681152486,6.569999694824233,2,0.03238604105591403,1.0273820845917903,123.43000030517578,1.0990006269687196,122.88999938964844,-1.1739173701756422,121.76000213623048,0.03238604105591403
13925,2017-04-27,123.73999786376952,124.30999755859376,123.4000015258789,123.58000183105469,4225200.0,0.0018621627686910003,-2.5000073360036934,-0.5714168937329482,43.50840102622497,38.35527441288318,-0.5051387083030789,0.40101775036602305,0.06651715817162085,-5.74715865949122,17.2558817456209,0.909996032714858,-1.0187245602957091,-0.18050308227540768,-2.8278487571858193,2.466842592635004,-1.5041759197306135,1.1431697551797981,1.5151935961470144,79.4223687508426,31.502748282940082,1.3236728374552031,4,-0.3600006103515341,0.5600013732910298,0.6075019836425923,-3.8599967956542827,6.6200027465820455,3,0.030628745603340946,-3.5882775334351433,123.51000213623048,1.0273820845917903,123.43000030517578,1.0990006269687196,122.88999938964844,0.030628745603340946
13926,2017-04-28,123.47000122070312,123.9000015258789,123.12999725341795,123.8499984741211,4381800.0,-0.0021819674133471967,2.2083286974489984,-2.3750417242861297,42.91301293343255,37.658167463202616,-0.5290648334672596,0.608488833050103,0.5455838898660375,-5.3489853310865385,16.76184108476839,0.7700042724609517,-0.9845746427249082,-0.39099960327148153,-3.021803613921847,2.239804407378884,-1.7064016085966642,0.9244024020537012,1.6990863489799182,61.11120922593253,12.986801996520683,1.3154020053251798,4,-0.840003967285142,0.5049972534179688,1.2449989318847656,-3.5900001525878906,7.360000610351591,4,0.027941985212062148,-2.5000073360036934,123.73999786376952,-3.5882775334351433,123.51000213623048,1.0273820845917903,123.43000030517578,0.027941985212062148
13927,2017-05-01,123.33999633789062,123.77999877929688,123.0,123.4000015258789,4556400.0,-0.0010529268771943823,-1.1081108946006413,0.15790953078884495,44.8875249242521,39.54787010573966,-0.8629115374401692,0.6779541679190544,0.8590892375562049,-5.089939170588082,16.469407230274285,0.779998779296875,-1.1493833961583135,-0.4605041503906193,-3.0802221773588627,2.159213876577624,-1.770363163874734,0.8493548630934953,1.744709419363602,25.95396729254969,-26.03608774423465,1.3098590134841204,5,-0.6299972534179688,0.31500244140625,1.472503662109375,-3.4599952697753906,7.410003662109375,0,0.030565950903168382,2.2083286974489984,123.47000122070312,-2.5000073360036934,123.73999786376952,-3.5882775334351433,123.51000213623048,0.030565950903168382
13928,2017-05-02,123.6999969482422,123.73999786376952,122.88999938964844,123.5199966430664,4881600.0,0.0029187661832368317,5.53839607969778,-2.999745708836855,47.40516940751159,41.61023262661978,-1.0372698375486777,0.2529508907271776,0.6654101735974081,-5.3194110446113285,15.848487806288682,0.8499984741210795,-1.2945650882740836,-0.05100326538084232,-2.637151132770896,2.535144602009211,-1.344077199075869,1.2420706683141844,1.302014632831785,57.04215514555012,0.5230892339636313,1.293073933695027,5,-0.8699989318847798,-0.1549987792968892,1.3325023651122905,-3.8199958801269673,6.850006103515582,1,0.03678256397743951,-1.1081108946006413,123.33999633789062,2.2083286974489984,123.47000122070312,-2.5000073360036934,123.73999786376952,0.03678256397743951
13929,2017-05-03,123.33000183105469,123.6999969482422,123.04000091552734,123.58999633789062,3736500.0,-0.0029910681189614374,1.7500079473566055,-1.444411477980643,38.762215523375694,42.157648147274166,-0.4023188499992898,0.5445407070622821,1.1750662163174894,-4.8043850929854415,15.256910226048687,0.659996032714858,-1.5521458333320908,-0.3534984588623047,-2.9078275987650812,2.200830681040472,-1.6306630288137,0.9236661110890907,1.590969457362661,30.986127378815738,-19.763821560503644,1.277164569951391,5,-0.4050025939941406,0.04999542236329546,1.9649982452392578,-3.450000762939453,8.199996948242188,2,0.04419035812314309,5.53839607969778,123.6999969482422,-1.1081108946006413,123.33999633789062,2.2083286974489984,123.47000122070312,0.04419035812314309
13930,2017-05-04,123.9499969482422,123.9499969482422,123.2300033569336,123.69000244140624,3753700.0,0.005027123230216368,4.538529256411265,-1.0000000000001092,44.479819745249394,43.34035302591452,-0.7780599644431163,-0.15009528783852488,0.7093294630671068,-5.272515356593246,14.051577514432703,0.719993591308608,-1.2745054251220154,0.30899696350098793,-2.194901217081622,2.8128951440835976,-0.9429521267903169,1.5609460537922928,0.8915548533716446,100.0,48.47997190075235,1.2519490902913046,5,-0.7199974060058736,-0.5699996948242188,1.3100032806396342,-4.069995880126967,7.870010375976577,3,0.049455466185870156,1.7500079473566055,123.33000183105469,5.53839607969778,123.6999969482422,-1.1081108946006413,123.33999633789062,0.049455466185870156
13931,2017-05-05,123.51000213623048,123.8000030517578,122.86000061035156,123.8000030517578,4139800.0,-0.0035497767070978847,5.482754991976544,-1.1154117025644732,37.89702386175148,43.03507958014568,-0.0712107413857126,0.17772293131929473,1.2313716563233896,-4.701950824477521,12.824856101922352,1.0899963378906392,-0.9693988334483663,-0.05399780273435795,-2.4685782771986453,2.3605826717299294,-1.2612880399665016,1.1532924344977857,1.2537185683159322,59.63336786404286,13.070497323606148,1.207290237232144,5,0.07499694824217329,-0.1300048828125,1.8774986267089702,-3.6300010681152486,8.510002136230455,4,0.055461082953958574,4.538529256411265,123.9499969482422,1.7500079473566055,123.33000183105469,5.53839607969778,123.6999969482422,0.055461082953958574
13932,2017-05-08,123.25,123.8000030517578,123.0199966430664,123.52999877929688,3608600.0,-0.002105109964646412,-1.1081097799863524,0.9655099839521085,63.023723462060666,45.166341066354,0.2740466990561288,0.32274543319744,1.538886300188821,-4.3610634349698785,11.524774426931947,0.780006408691392,-0.7336203966323183,-0.23050003051757528,-2.5617009719413346,2.100700910906184,-1.396100501229455,0.9351004401943044,1.4374462294203312,35.779880729064125,-13.813287395710987,1.1656004707118766,5,0.33499908447265625,0.12999725341798296,2.052499771118164,-3.3699989318847656,9.520004272460938,0,0.06150102905521071,5.482754991976544,123.51000213623048,4.538529256411265,123.9499969482422,1.7500079473566055,123.33000183105469,0.06150102905521071
13933,2017-05-09,123.20999908447266,123.47000122070312,122.87999725341795,123.2300033569336,3762500.0,-0.00032455103876138924,1.3600158691406818,0.0714441416893733,68.11024804608869,47.88745988110524,0.3124120565940274,0.2885429287850627,1.6375530871924298,-4.248051275802823,10.897211218678404,0.5900039672851705,-0.4707693542335676,-0.21400108337402912,-2.51203030122403,2.0840281344759717,-1.3630156922990295,0.9350135255509713,1.4026981593241175,32.11005963546729,-21.72695291143564,1.1490146089249993,5,0.375,0.1699981689453267,2.385000228881836,-3.329998016357422,9.829994201660128,1,0.06119633935195412,-1.1081097799863524,123.25,5.482754991976544,123.51000213623048,4.538529256411265,123.9499969482422,0.06119633935195412
13934,2017-05-10,122.80999755859376,123.05999755859376,122.37999725341795,122.91000366210938,4237400.0,-0.0032465021414751494,2.400053406576539,4.999237223492806,59.43772147128169,49.657384375000426,0.6735015561119866,0.6087028467560032,2.0989072787674985,-3.762252812863778,10.71408529505845,0.8300018310547017,-0.3492888226075337,-0.543502426147441,-2.825165387124599,1.738160534829717,-1.6843339066360272,0.5973290543411451,1.7294456792919135,27.388559793570266,-29.588977759178803,1.1408314804885806,5,0.3549995422363139,0.5699996948242188,2.8450031280517436,-2.92999649047853,11.54000854492186,2,0.06302422968025212,1.3600158691406818,123.20999908447266,-1.1081097799863524,123.25,5.482754991976544,123.51000213623048,0.06302422968025212
13935,2017-05-11,123.1999969482422,123.20999908447266,122.33999633789062,122.5,4095900.0,0.003175632256342764,1.4166701987877761,-6.999542264267234,63.688197761361806,51.96573824477034,0.22221600409852726,0.04788915886997813,1.7228647218524742,-4.077686868790622,9.924317814530703,0.8700027465820312,-0.2882315252016383,-0.04350280761717329,-2.111902976975472,2.0248973617411252,-1.0777028922963154,0.9906972770619689,1.2676573638506028,58.90388052214237,-3.0416369771430567,1.0342000846791468,5,-0.05500030517579546,0.18000030517578125,2.2925033569335795,-3.3199958801269673,10.870010375976577,3,0.0676136529009348,2.400053406576539,122.80999755859376,1.3600158691406818,123.20999908447266,-1.1081097799863524,123.25,0.0676136529009348
13936,2017-05-12,123.63999938964844,124.0999984741211,123.01000213623048,123.11000061035156,4097100.0,0.0035714484765050347,-1.9863088146151564,0.757144414168922,58.20570352488656,53.445535867063064,-0.2135984189890081,-0.525373648748996,1.309634569721453,-4.439648676151833,8.796314318214456,1.0899963378906108,-0.21758622906759228,0.46399955749511435,-1.446506465994986,2.3745055809852147,-0.49125345424994293,1.4192525692401716,0.757301775167349,73.86372010559764,13.635337588554236,0.9552530117450531,5,-0.4200019836425781,-0.26000213623045454,1.8050003051757812,-3.759998321533203,10.580001831054688,4,0.06615988333024214,1.4166701987877761,123.1999969482422,2.400053406576539,122.80999755859376,1.3600158691406818,123.20999908447266,0.06615988333024214
13937,2017-05-15,126.98999786376952,127.36000061035156,124.33000183105469,124.41000366210938,9854600.0,0.027094779122115886,-1.21167966542016,4.867924799907844,74.11925856240497,56.41376799538455,-3.342941601350333,-3.979373319978521,-1.9792705389944132,-7.693569545672844,8.301430361568718,3.720001220703125,-0.07459897546279137,3.750498199462882,1.441173788842221,6.059822610083543,2.5958359941525515,4.905160404773213,-6.040000915527315,92.62943363192278,34.41570664770415,1.1546622053103337,5,-2.1399993896484233,-2.834999084472642,-1.5999984741210795,-7.109996795654283,7.920005798339858,0,0.03960946919683739,-1.9863088146151564,123.63999938964844,1.4166701987877761,123.1999969482422,2.400053406576539,122.80999755859376,0.03960946919683739
13938,2017-05-16,127.7699966430664,128.3699951171875,127.05999755859376,127.33999633789062,7233800.0,0.006142206413245699,-1.6464654248965878,0.16666715952271913,76.36139595490336,60.59145470999873,-3.894438892329191,-4.522635688182916,-2.685273593355589,-8.366231605235797,8.3497090422952,1.379997253417983,0.13195580185889355,4.232997131347659,1.2568834207988289,7.209110841896489,2.744940276073251,5.721053986622067,-6.691799621582021,90.04977453426523,32.46281052321516,1.4880568552744138,5,-2.4150009155273438,-3.1100006103515625,-2.4699974060058594,-7.889995574951172,8.280006408691378,1,0.03913287752023953,-1.21167966542016,126.98999786376952,-1.9863088146151564,123.63999938964844,1.4166701987877761,123.1999969482422,0.03913287752023953
13939,2017-05-17,126.66999816894531,127.88999938964844,126.4499969482422,127.7699966430664,6480800.0,-0.008609207975437405,1.1492510120304735,-2.5581341707918597,66.36873632354815,63.02355655203192,-2.5377045621217036,-3.1676218432110943,-1.5264044801965326,-7.158614545758297,8.19256858574689,1.4400024414062358,0.31246884504948014,2.8679988861083956,-0.23674312091279148,5.972740893129583,1.3156278825978092,4.420369889618982,-5.300129223632808,71.80767342642125,16.281201739604995,1.5523710035105902,5,-1.31500244140625,-2.0100021362304688,-1.414999008178711,-6.369998931884766,9.759994506835909,2,0.05028811249125886,-1.6464654248965878,127.7699966430664,-1.21167966542016,126.98999786376952,-1.9863088146151564,123.63999938964844,0.05028811249125886
13940,2017-05-18,126.97000122070312,127.87000274658205,125.95999908447266,126.45999908447266,6571300.0,0.0023683828538285656,-1.5298025960115185,-0.4636389488066917,69.48775982858487,66.53363832612453,-2.6421160734956572,-3.2316434541183696,-1.7715411766728835,-7.350237751213712,7.867290238869796,1.9100036621093892,0.4601200881252083,2.9130020141601562,-0.3569693476551521,6.182973375975465,1.278016333252495,4.5479876950678175,-5.3201272285156165,73.88067668263236,18.273261492855795,1.6349856809076546,5,-1.6150054931640625,-2.3100051879882812,-1.7350025177001953,-6.520000457763672,9.3699951171875,3,0.05812400418886621,1.1492510120304735,126.66999816894531,-1.6464654248965878,127.7699966430664,-1.21167966542016,126.98999786376952,0.05812400418886621
13941,2017-05-19,127.0,127.38999938964844,126.44000244140624,127.02999877929688,6957200.0,0.0002362666693587201,1.533325195312538,-0.05882088949391895,70.60815280801562,67.37635269789729,-2.374724556032689,-3.0029071890353407,-1.8048338917033817,-7.2788848128996335,7.524433445939252,0.9499969482422017,0.7523118433074245,2.6810009002685575,-0.6531150831696237,6.015116883706739,1.013942908549467,4.348058891987648,-5.081321162812486,66.08917341793666,6.452754239987065,1.6670579917190893,5,-1.6450042724609375,-2.3400039672851562,-1.4875011444091797,-6.284999847412109,8.009994506835938,4,0.05566934900959675,-1.5298025960115185,126.97000122070312,1.1492510120304735,126.66999816894531,-1.6464654248965878,127.7699966430664,0.05566934900959675
13942,2017-05-22,127.26000213623048,127.6500015258789,126.62999725341795,126.62999725341795,4858200.0,0.002047260915200688,-2.238083704708289,-21.001017293998913,70.27339849897153,67.61670274821762,-2.2418427242151466,-3.0764653710218823,-2.073558558301002,-7.434196104781847,8.257870061585045,1.0200042724609517,0.962581330104598,2.722502899169939,-0.7855383025432019,6.23054410088308,0.9684822983133614,4.4765235000265164,-5.083270647842966,53.94212414090086,-5.773670710278253,1.7540206008565735,5,-1.9050064086914205,-2.600006103515639,-1.6225032806396626,-6.545001983642592,6.5600051879882955,0,0.05469117529184109,1.533325195312538,127.0,-1.5298025960115185,126.97000122070312,1.1492510120304735,126.66999816894531,0.05469117529184109
13943,2017-05-23,127.5199966430664,128.14999389648438,127.30999755859376,127.30999755859376,3972500.0,0.0020430182498158977,-7.000000000000948,0.33332929664789884,74.16377960793494,69.25293143006797,-2.0407798455888155,-3.177235409316424,-2.3545861385694025,-7.573991596464367,9.560753048022285,0.889991760253892,1.3086480087054042,2.7779975891113224,-0.9293922001967303,6.485387378419389,0.9243026944572961,4.631692483765349,-5.095534609526894,71.23293397945284,7.557389598049809,1.8536948946540317,5,-2.1650009155273438,-2.8600006103515625,-1.842498779296875,-6.784996032714844,5.120002746582031,1,0.05795175042019407,-2.238083704708289,127.26000213623048,1.533325195312538,127.0,-1.5298025960115185,126.97000122070312,0.05795175042019407
13944,2017-05-24,127.51000213623048,128.0,127.29000091552734,127.79000091552734,3965200.0,-7.837599669879847e-05,1.0285776566757494,-1.333333333333356,72.08442702323569,70.18584579249841,-1.4460448181690424,-3.006342673153668,-2.378102617970228,-7.4488630861589655,10.559878778376728,0.7099990844726562,1.476223915851719,2.5680030822754105,-1.2881344765579144,6.424140641108735,0.6399343028587481,4.496071861692073,-4.847718779345044,70.77656272317839,11.212675517115933,1.9280687794166618,5,-1.8200035095214986,-2.7700042724609517,-3.3325042724609517,-6.700000762939467,4.779991149902301,2,0.06697514526274762,-7.000000000000948,127.5199966430664,-2.238083704708289,127.26000213623048,1.533325195312538,127.0,0.06697514526274762
13945,2017-05-25,127.52999877929688,127.62000274658205,126.33000183105469,126.73999786376952,5294300.0,0.00015682411364892346,1.6597714348636068,-2.8214441416895673,76.30890692827668,72.19731283731953,-0.8797537614264286,-2.875259656908497,-2.493643355834166,-7.347969800957912,11.339351041568033,1.290000915527358,1.6486150476227124,2.3984996795654325,-1.5794994343832798,6.376498793514145,0.4095001225910835,4.387499236539782,-4.639406951999348,65.93418570530287,6.115573817538248,1.988999556974354,5,-1.1800003051757812,-2.670001983642578,-3.3525009155273438,-6.719997406005859,5.3699951171875,3,0.06978745378870932,1.0285776566757494,127.51000213623048,-7.000000000000948,127.5199966430664,-2.238083704708289,127.26000213623048,0.06978745378870932
13946,2017-05-26,126.91999816894531,127.66999816894531,126.83000183105469,127.2300033569336,4005200.0,-0.004783193101155936,-2.4285714285714284,-0.39241117560141064,72.96622437131437,72.06919792719836,0.27317059449168823,-2.101275081483891,-1.972126052378556,-6.62945834754143,12.400242639020925,0.839996337890625,1.9235821147760959,1.6159992218017578,-2.3578440799232396,5.589842523526755,-0.3709224290607409,3.6029208726642565,-3.8102302100521825,32.41752253196395,-29.18430669799583,1.9869216508625012,5,0.24499893188476562,-1.9650001525878906,-2.7425003051757812,-6.109996795654297,6.720001220703125,4,0.07421996773436912,1.6597714348636068,127.52999877929688,1.0285776566757494,127.51000213623048,-7.000000000000948,127.5199966430664,0.07421996773436912
13947,2017-05-30,127.11000061035156,127.38999938964844,126.19000244140624,126.6999969482422,3665400.0,0.0014970252454096222,1.4742173981438078,-1.3225703246129534,73.95580757785241,71.80191032974825,0.11396534761863109,-2.1021342315259943,-2.237332826234109,-6.705709792024834,13.360392006304922,1.1999969482422017,2.177909067988196,1.6175014495849638,-2.3215869951749255,5.556589894344867,-0.35204277279498797,3.5870456719649155,-3.789823565126653,46.938886726353054,-17.633638442620672,1.9695442223799517,5,-0.055004119873046875,-1.8500022888183594,-2.9475021362304688,-6.084999084472656,5.410003662109375,1,0.06215084461136433,-2.4285714285714284,126.91999816894531,1.6597714348636068,127.52999877929688,1.0285776566757494,127.51000213623048,0.06215084461136433
13948,2017-05-31,128.25,128.80000305175778,127.3499984741211,127.3499984741211,8813500.0,0.008968605020647002,-2.2222269317169716,2.195106066244959,80.63068016819061,73.38657075693074,-1.0625205412102758,-3.039624202883701,-3.4411629002800197,-7.743494556661929,14.602139509853057,1.6900024414062216,2.50633439695153,2.530000686645508,-1.4977609940221726,6.557762367313174,0.5161198463116676,4.543881526979348,-4.72783023189659,78.92709106747287,9.252369668483595,2.013880840333835,5,-0.8699989318847798,-2.6800003051757955,-4.087501525878906,-7.174999237060547,4.289993286132784,2,0.04343085632919119,1.4742173981438078,127.11000061035156,-2.4285714285714284,126.91999816894531,1.6597714348636068,127.52999877929688,0.04343085632919119
13949,2017-06-01,128.77999877929688,128.77999877929688,128.1199951171875,128.32000732421878,5790900.0,0.004132544088084833,1.869634445697605,0.511100750222492,80.93131168229206,74.65807651845375,-1.4100184797703719,-3.3100985333383335,-4.003714450872366,-8.158217526537939,15.910992591478202,0.660003662109375,2.443889293231649,2.7874996185302763,-1.296486828469881,6.871486065530419,0.7455063950301906,4.829492842030348,-4.941159014174204,99.23355295851005,27.031628732582504,2.0419932235000724,6,-1.2849960327148722,-3.2099990844726705,-4.7400016784667685,-7.579998016357422,2.770004272460909,3,0.0299736034084519,-2.2222269317169716,128.25,1.4742173981438078,127.11000061035156,-2.4285714285714284,126.91999816894531,0.0299736034084519
13950,2017-06-02,130.08000183105472,130.13999938964844,128.83000183105472,129.05000305175778,6562600.0,0.010094759000470077,1.2782687153357783,2.2391693757051647,82.5911396999206,75.9895195064432,-2.4836579311284765,-4.350355057399241,-5.289919819489711,-9.333895600570045,17.566478056134923,1.3600006103515625,2.3117346147892306,3.781002426147495,-0.5690007189176072,8.131005571212583,1.606000853614944,5.956003998680046,-5.943492268733934,98.48107329246365,25.39510713550611,2.1750015725325444,6,-1.9150009155273722,-3.8400039672851847,-6.040004730224609,-8.465000152587919,1.1499938964843466,4,0.01698947896655434,1.869634445697605,128.77999877929688,-2.2222269317169716,128.25,1.4742173981438078,127.11000061035156,0.01698947896655434
13951,2017-06-05,130.36000061035156,130.52000427246094,129.80000305175778,129.97000122070312,4634700.0,0.0021525121106662493,1.028153274161392,0.3786406328701163,74.74308171978699,76.48615097542269,-2.4997986215965966,-4.311931522466978,-5.540977155758384,-9.484763071288086,19.253213854245082,0.7200012207031534,2.3574632884541273,3.718501281738284,-0.782939564573752,8.219942128050306,1.4677808585822731,5.969221704894295,-5.743211861844571,96.3047668718791,24.629652594619444,2.2507204231560136,6,-2.0049972534179688,-3.9300003051757812,-6.520002365112305,-8.25,1.8699951171875,0,0.019484452855480505,1.2782687153357783,130.08000183105472,1.869634445697605,128.77999877929688,-2.2222269317169716,128.25,0.019484452855480505
13952,2017-06-06,130.83000183105472,131.33000183105472,130.02999877929688,130.17999267578122,5619100.0,0.0036054097767919124,-1.7368573218330479,1.66669275010774,73.53852907448315,76.41667869392805,-2.6933776411961503,-4.411100737672456,-5.962438900492714,-9.798755955147868,21.166380445423425,1.300003051757841,2.370722146155785,3.8095024108886975,-0.76543089711069,8.3844357188881,1.5220357568890108,6.096969064888398,-5.62289153015233,87.43719652575311,17.339224600077955,2.287466653999699,6,-2.069999694824247,-3.9950027465820455,-7.527503967285185,-8.670001983642607,1.0299987792968466,1,0.021478235261529477,1.028153274161392,130.36000061035156,1.2782687153357783,130.08000183105472,1.869634445697605,128.77999877929688,0.021478235261529477
13953,2017-06-07,130.75,131.47999572753906,130.58000183105472,131.0,5765200.0,-0.0006114945343960176,-2.0508457042364774,-0.3846099673700924,87.22632310232567,78.09911159160471,-2.3546311439328633,-3.939223955025625,-5.844142567804354,-9.559870770441208,23.066151703234233,0.8999938964843466,2.383694075705307,3.3525005340576115,-1.1422742392097405,7.847275307324978,1.1051131474239355,5.5998879206912875,-4.808142715479335,78.27394062697263,8.04555989465635,2.24738738663368,6,-1.9150009155273438,-3.8400039672851562,-7.567501068115234,-8.455001831054688,1.850006103515625,2,0.013537317571402863,-1.7368573218330479,130.83000183105472,1.028153274161392,130.36000061035156,1.2782687153357783,130.08000183105472,0.013537317571402863
13954,2017-06-08,130.55000305175778,131.39999389648438,129.96000671386722,130.75,8101700.0,-0.001529613370877314,-1.0869536372583073,0.7999877929688637,83.27145664992295,78.87272822734319,-1.8752652798457063,-3.29876318909254,-5.602872260995767,-9.200221014664152,24.355243492554912,1.439987182617159,2.392101412299013,2.765503311157204,-1.3858939705031617,6.916900592817569,0.6898046703270211,4.841201951987387,-3.832806385214539,64.90585593366585,-4.659750281427577,2.0756986408301854,6,-1.7150039672851278,-3.6400070190429403,-7.362504959106417,-7.550003051757784,1.599990844726591,3,0.015243126678335273,-2.0508457042364774,130.75,-1.7368573218330479,130.83000183105472,1.028153274161392,130.36000061035156,0.015243126678335273
13955,2017-06-09,131.52999877929688,131.69999694824222,130.30999755859378,130.3699951171875,5992500.0,0.007506669510766395,-1.1718761175882517,-5.8001068131524525,85.78205678306392,80.29670960642648,-2.4900463067110934,-3.818473547942304,-6.505499788047217,-10.017555678860504,25.94401495980536,1.3899993896484375,2.3789993952873374,3.3289989471435604,-0.5481574382231429,7.206155332510278,1.3904207544601945,5.267577139826912,-4.14601024421421,91.05269920814538,20.17790340503001,1.9385781926833585,6,-2.5849990844726562,-4.5100021362304545,-8.377500534057617,-8.004997253417969,2.930007934570341,4,0.0001520890492401339,-1.0869536372583073,130.55000305175778,-2.0508457042364774,130.75,-1.7368573218330479,130.83000183105472,0.0001520890492401339
13956,2017-06-12,131.82000732421878,131.83000183105472,131.41999816894528,131.52999877929688,8020700.0,0.002204885179148519,1.6452057491631027,0.2500065770435119,85.84913695378049,81.61819064819626,-2.2483288687167544,-3.6514464912239077,-6.704793360760505,-10.138850899791322,28.0745103425241,0.41000366210943184,2.428689189235911,3.210007095336948,-0.35451063167639063,6.774524822350273,1.427748231830293,4.992265958843618,-3.745457443030574,99.46553299823748,25.356292649840213,1.7822588635066656,6,-2.230007171630888,-4.735008239746108,-8.51500892639163,-8.160007476806669,3.3899993896484375,0,-0.0044758880586961425,-1.1718761175882517,131.52999877929688,-1.0869536372583073,130.55000305175778,-2.0508457042364774,130.75,-0.0044758880586961425
13957,2017-06-13,132.02000427246094,132.72999572753906,131.39999389648438,131.75,5733800.0,0.0015171972168857017,-1.7422252284846864,0.9310217825948788,85.71437221541987,82.18304532011062,-1.8758644033756582,-3.6420144186093353,-6.806334817570715,-10.159275166196707,28.136645576985764,1.3300018310546875,2.4724924928380005,3.15850372314452,-0.6276527271802195,6.944660173469259,1.2654254979821644,5.05158194830689,-3.2694730402967593,74.36843786838803,-0.10031349063145001,1.8930782251623672,6,-1.5950088500976562,-4.485008239746094,-8.537506103515625,-7.8950042724609375,4.550003051757841,1,0.0015906033046684254,1.6452057491631027,131.82000732421878,-1.1718761175882517,131.52999877929688,-1.0869536372583073,130.55000305175778,0.0015906033046684254
13958,2017-06-14,132.77000427246094,133.55999755859378,132.50999450683594,132.50999450683594,7329400.0,0.005680957246843921,-7.076643192488482,0.9629838937552981,87.35796485927283,82.89711789533071,-2.142591377945365,-4.214288872812574,-7.4516476109371865,-10.722719929270951,27.838240007706172,1.539993286132841,2.628058525196778,3.658503341674816,-0.4690975908631003,7.786104274212747,1.5947028754058579,5.722303807943774,-3.223580141221788,78.05568624458974,2.9910180924506165,2.063800466268962,6,-1.5750045776366903,-4.820007324218736,-9.287506103515625,-8.53000259399414,2.539993286132841,2,-0.006853985334232093,-1.7422252284846864,132.02000427246094,1.6452057491631027,131.82000732421878,-1.1718761175882517,131.52999877929688,-0.006853985334232093
13959,2017-06-15,133.03999328613278,133.35000610351562,131.80999755859378,132.0,5265000.0,0.0020335091133822925,-1.16902891651717,3.9998239436618626,87.79149232768896,83.47493485397163,-1.9497936890860785,-4.1978089086629495,-7.611331250549284,-10.798857705878675,27.860215260614176,1.5400085449218466,2.7953698364743644,3.6099925994872706,-0.7032538146276295,7.923239013602171,1.4533693924298063,5.766615806544721,-2.6908544694227032,83.99986853966172,7.458861424028399,2.156623207057453,6,-1.3599929809570028,-5.089996337890582,-9.557495117187472,-8.089992523193331,-0.02999877929684658,3,-0.0033071798317884094,-7.076643192488482,132.77000427246094,-1.7422252284846864,132.02000427246094,1.6452057491631027,131.82000732421878,-0.0033071798317884094
13960,2017-06-16,134.35000610351562,134.60000610351562,133.03999328613278,133.72000122070312,12639600.0,0.009846759497088575,1.7610727017392747,0.6057778364658234,96.49563721155782,85.89188546416841,-2.8948314113352183,-5.192820402989071,-8.797410611693806,-11.871104215409531,28.536955696703885,1.560012817382841,2.844809656340601,4.551005172729504,-0.12369902423327517,9.225709369692282,2.2136530742481284,6.888357271210893,-3.3586955384288046,92.1875298022087,9.649415661689119,2.337352098481389,6,-2.0699996948242188,-5.8800048828125,-11.077508926391602,-9.375007629394531,-2.470001220703125,4,-0.0163752296768499,-1.16902891651717,133.03999328613278,-7.076643192488482,132.77000427246094,-1.7422252284846864,132.02000427246094,-0.0163752296768499
13961,2017-06-19,134.07000732421878,134.67999267578122,133.49000549316406,134.14999389648438,7488700.0,-0.002084099490707203,1.0877258733771122,-0.12696182910284193,93.06933871671319,88.0619754244162,-2.2721671042461082,-4.591400192493353,-8.402236227317786,-11.369159306274753,29.26201681143197,1.189987182617159,2.8651947699252673,3.9175060272217195,-0.9319957602591273,8.767007814702566,1.492755133481296,6.342256920962143,-2.3569576514462085,81.40287870188753,-5.405386001248658,2.424750893740421,6,-1.7500076293945597,-5.225009918212919,-10.807510375976591,-9.095008850097685,-3.1200103759765625,0,0.0029089234604522396,1.7610727017392747,134.35000610351562,-1.16902891651717,133.03999328613278,-7.076643192488482,132.77000427246094,0.0029089234604522396
13962,2017-06-20,134.22000122070312,134.75999450683594,133.89999389648438,133.89999389648438,5201200.0,0.001118772941673729,-4.374880793438871,-4.0007630675328985,92.10158183579004,88.60367083924557,-2.1129151506101778,-4.419840831050976,-8.428745817911107,-11.27875305480967,29.886544519244552,0.8600006103515625,2.7570090210881517,3.7194999694824276,-1.2533705540624567,8.692370493027312,1.2330647077099854,6.20593523125487,-1.9135629473288134,81.69512390666766,-5.857656135997942,2.486435261772439,6,-1.8600006103515625,-4.6750030517578125,-10.920003890991211,-9.245002746582031,-3.389999389648409,1,0.007375990792431786,1.0877258733771122,134.07000732421878,1.7610727017392747,134.35000610351562,-1.16902891651717,133.03999328613278,0.007375990792431786
13963,2017-06-21,134.91000366210938,135.11000061035156,134.02000427246094,134.28999328613278,5841100.0,0.0051408317324603825,1.1372387691295047,1.937488079343976,92.27589574353415,89.60416407186902,-2.4035204077357264,-4.7725043722464875,-8.966002032618306,-11.746491851599188,30.31277303470744,1.089996337890625,2.8514790903882954,4.040002059936512,-1.0959299676930527,9.175934087566091,1.4720360461217297,6.6079680737512945,-2.1128541420427496,93.93949202151019,7.539387090113578,2.5679660138147864,6,-2.2000045776367188,-4.375003814697266,-10.40750503540039,-9.935005187988281,-3.05999755859375,2,0.012304526106655445,-4.374880793438871,134.22000122070312,1.0877258733771122,134.07000732421878,1.7610727017392747,134.35000610351562,0.012304526106655445
13964,2017-06-22,136.05000305175778,137.0,135.27000427246094,135.44999694824222,7311000.0,0.008450073076149422,-2.6041898464570683,0.9677355843770943,92.10158183578997,90.30633352217191,-2.9964027605358865,-5.523074927901575,-9.932990613634075,-12.651350304194636,31.03349939118752,2.089996337890625,2.980377299328296,4.753001403808554,-0.621221229598234,10.127224037215356,2.0658900871051458,7.440112720511962,-2.790283313634177,76.01021874747079,-8.495656219565461,2.687111316703398,6,-1.8500061035155966,-4.570003509521456,-11.042507171630831,-11.07500457763669,-3.330001831054659,3,-0.005439217027304877,1.1372387691295047,134.91000366210938,-4.374880793438871,134.22000122070312,1.0877258733771122,134.07000732421878,-0.005439217027304877
13965,2017-06-23,136.42999267578122,136.50999450683594,135.32000732421878,135.44999694824222,9007100.0,0.0027930144468932827,1.087697929354396,1.6333095976807477,92.21142479992663,91.01325439396594,-2.9147501063645507,-5.483240806285863,-10.170027565043597,-12.793518274505857,32.76718330459434,1.189987182617159,3.0867847476785926,4.687991333007773,-0.8444501961668607,10.220432862182406,1.9217705684204418,7.454212097595104,-2.4222168852823245,83.76044967852077,0.7161951060828216,2.7662207645873176,6,-2.229995727539034,-4.9499931335448935,-11.422496795654268,-11.454994201660128,-3.919998168945284,4,-0.025067788261725843,-2.6041898464570683,136.05000305175778,1.1372387691295047,134.91000366210938,-4.374880793438871,134.22000122070312,-0.025067788261725843
13966,2017-06-26,136.33999633789062,136.89999389648438,136.19999694824222,136.47999572753906,5561800.0,-0.0006596521492489016,-2.3333333333336492,-0.14285714285715115,90.45527773981117,91.54002167445385,-2.364856709208823,-4.902701275038737,-9.921959279703685,-12.463489905443865,34.60754428501706,0.6999969482421591,3.2667700987992703,4.126995086669922,-1.2794454028478413,9.533435576187685,1.4237748419110403,6.830215331428803,-1.733775705491496,78.70960120494973,-3.622870164354154,2.7032202447588802,6,-1.93499755859375,-4.7449951171875,-11.332500457763672,-11.364997863769531,-4.17999267578125,0,-0.03271227501007812,1.087697929354396,136.42999267578122,-2.6041898464570683,136.05000305175778,1.1372387691295047,134.91000366210938,-0.03271227501007812
13967,2017-06-27,135.00999450683594,136.72999572753906,134.99000549316406,136.5,6120500.0,-0.009755037896279184,-1.2745215370652943,10.642942779291554,76.42682296547474,90.32545035292074,-0.6326519398940604,-3.1099548380402666,-8.469614928170628,-10.904181858486183,36.70564776428563,1.739990234375,3.3087661115386595,2.401993560791027,-2.571677215244023,7.375664336826091,-0.08484182722651212,4.888828948808566,1.9900054931640625,33.221196434149014,-47.574708602725345,2.486835388017531,6,-0.6049957275390625,-3.4149932861328125,-10.002498626708984,-10.034996032714844,-1.6599884033203125,1,-0.030071829670270445,-2.3333333333336492,136.33999633789062,1.087697929354396,136.42999267578122,-2.6041898464570683,136.05000305175778,-0.030071829670270445
13968,2017-06-28,133.82000732421878,136.19999694824222,133.57000732421878,135.94999694824222,6557900.0,-0.008814067336006759,1.0,1.429517967413901,68.06637677689613,88.13377084727709,0.8067834038242268,-1.561331125614828,-7.042862600882501,-9.490597910924919,37.53478119904523,2.6299896240234375,3.3156654730110233,0.933506011962919,-3.618606113893236,5.485618137819074,-1.3425500509651442,3.2095620748909823,3.1397927856445165,7.288645301350666,-72.397704624847,2.2760560629280713,6,1.1999893188476278,-2.2250061035156534,-8.812511444091825,-8.845008850097685,-0.6400146484375568,2,-0.022343486246566124,-1.2745215370652943,135.00999450683594,-2.3333333333336492,136.33999633789062,1.087697929354396,136.42999267578122,-0.022343486246566124
13969,2017-06-29,132.63999938964844,133.72999572753906,132.30999755859378,133.39999389648438,5750000.0,-0.008817873785579966,-1.00000000000004,0.3568066709171795,56.00001319681238,83.63425706786094,2.1502020440179024,-0.08149255137976752,-5.620412766439102,-8.087752819880933,38.07144170966812,1.510009765625,3.295634678013357,-0.43950195312498863,-4.565940783254291,3.686936877004314,-2.50272136818964,1.6237174619396626,4.184209008789082,7.189588112096762,-68.12362128558274,2.0632194150646486,6,2.0149993896484375,-1.0449981689453125,-7.632503509521484,-7.665000915527344,0.220001220703125,3,-0.005955920459650321,1.0,133.82000732421878,-1.2745215370652943,135.00999450683594,-2.3333333333336492,136.33999633789062,-0.005955920459650321
13970,2017-06-30,132.28999328613278,133.19999694824222,132.27999877929688,132.69999694824222,5264400.0,-0.00263876737881652,-3.2791341376864347,0.5394824020720727,52.52409696806767,79.12923020690032,2.4331354428403813,0.46648672325429175,-5.043152198321749,-7.515959942619048,37.86118635541459,0.9199981689453409,3.1699810450538735,-0.9000076293945654,-4.8004188163126,3.0004035575234695,-2.8502132228535686,1.0501979640644379,4.263362461914113,0.21633154543231212,-69.06580008894265,1.950205593459012,6,2.3500061035156534,-0.6949920654296591,-7.074995040893526,-7.31499481201169,-0.01998901367184658,4,0.0032504947947216145,-1.00000000000004,132.63999938964844,1.0,133.82000732421878,-1.2745215370652943,135.00999450683594,0.0032504947947216145
13971,2017-07-03,132.89999389648438,133.32000732421878,132.64999389648438,132.78999328613278,2931000.0,0.004611086562172684,-2.4359716733832983,-0.2682917752140254,54.526702134506756,74.95424357342439,1.832412610562784,0.05958789994897984,-5.410578397921228,-7.897097631167611,37.472245114206814,1.0300140380859943,3.0242886026273084,-0.417006683349598,-4.088098857780182,3.2540854910809855,-2.252552770564904,1.418539403865708,3.3114932940625295,13.932484098273527,-52.44640466958183,1.8355460872152922,7,1.7400054931640625,-1.30499267578125,-7.29499626159668,-7.924995422363281,0.3300018310546875,0,-0.0029345327882573935,-3.2791341376864347,132.28999328613278,-1.00000000000004,132.63999938964844,1.0,133.82000732421878,-0.0029345327882573935
13972,2017-07-05,133.63999938964844,134.05999755859378,132.41999816894528,132.97999572753906,4302700.0,0.005568137901800441,1.1866658528645762,5.99999999999845,54.47989640985994,70.75468809190504,1.1191749280237673,-0.48391635414964185,-5.930837955278747,-8.412471311106387,36.82592891250309,1.6399993896484943,2.6724237851418593,0.18249893188476562,-3.297964451307706,3.6629623150772375,-1.557732759711456,1.9227306234809873,2.256968727998469,34.69390932693892,-28.960084122284727,1.7402316915962324,7,1.0,-2.0449981689453125,-7.5800018310546875,-8.665000915527344,-0.5500030517578125,2,-0.011074496664908673,-2.4359716733832983,132.89999389648438,-3.2791341376864347,132.28999328613278,-1.00000000000004,132.63999938964844,-0.011074496664908673
13973,2017-07-06,132.52000427246094,133.97000122070312,132.41000366210938,133.61000061035156,4282200.0,-0.008380687835248923,-1.3816801006383077,-1.6515004392657326,47.53793023726279,65.80317124762425,2.083609847229326,0.8173900939602277,-4.616989165140367,-7.090598420299699,36.0725077607512,1.55999755859375,2.3286789273650754,-1.0259963989257699,-4.300504480285269,2.2485116824337297,-2.6632504396055197,0.6112576417539799,3.0876062981179757,13.483463918939556,-45.63073377986159,1.6372540406797524,7,2.0699920654296875,-0.3450050354003906,-6.362506866455078,-7.575004577636719,0.5800018310546875,3,0.006263219169146739,1.1866658528645762,133.63999938964844,-2.4359716733832983,132.89999389648438,-3.2791341376864347,132.28999328613278,0.006263219169146739
13974,2017-07-07,132.53999328613278,133.0,131.69000244140622,132.91000366210938,4994100.0,0.0001508377077226175,3.7636010542378617,0.3394602010247482,40.23722792942395,60.028260484235055,1.6912149896527922,1.0056925968022483,-4.441474481696531,-6.916762887619768,35.71569926225816,1.3099975585937784,2.0203554858408097,-1.1055068969726847,-4.106189666520436,1.8951758725750665,-2.605848281746546,0.3948344878011767,2.8014083411435706,35.86466649497725,-18.278381276097512,1.5003413847738747,7,1.7550048828125284,0.02000427246096592,-6.064992904663072,-7.594993591308565,0.9400024414062784,4,0.004828726588711918,-1.3816801006383077,132.52000427246094,1.1866658528645762,133.63999938964844,-2.4359716733832983,132.89999389648438,0.004828726588711918
13975,2017-07-10,131.55000305175778,132.8699951171875,131.22999572753906,132.74000549316406,4019600.0,-0.007469369884739341,1.2620966893271315,3.2161326240255628,37.37468408233623,54.13041674451562,2.1413697581973565,2.1051926651877864,-3.27086804462067,-5.7444013917213255,35.05726028707495,1.6399993896484375,1.6056595887275762,-2.096497344970743,-5.0942229100182885,0.9012282200768027,-3.5953601274945015,-0.5976345624469843,3.426258656931566,11.307671984772453,-37.76014629571614,1.4988627825237684,7,2.4299926757812784,1.3649978637695597,-5.0175018310546875,-6.675003051757784,1.830001831054716,0,0.009958172012191957,3.7636010542378617,132.53999328613278,-1.3816801006383077,132.52000427246094,1.1866658528645762,133.63999938964844,0.009958172012191957
13976,2017-07-11,131.22999572753906,131.78999328613278,130.47999572753906,131.42999267578122,3733100.0,-0.002432590777613375,1.847826447514751,0.16806431758729323,35.27087790086719,49.55753395955922,1.8554118602705785,2.507281017835254,-2.761534985454915,-5.255444510345072,34.11760266946268,1.3099975585937216,1.0734386684831918,-2.3870040893554574,-5.470789028404113,0.696780849693198,-3.928896558879785,-0.8451116198311297,3.296714063412253,20.94970995528905,-22.99993122315684,1.5418924695243272,7,2.1100006103515625,2.1700057983398438,-4.027496337890625,-5.68499755859375,2.9400024414062216,1,0.007925082517575843,1.2620966893271315,131.55000305175778,3.7636010542378617,132.53999328613278,-1.3816801006383077,132.52000427246094,0.007925082517575843
13977,2017-07-12,132.22999572753906,132.88999938964844,131.77000427246094,132.03999328613278,5053200.0,0.007620209041812487,-2.068561872909699,-0.9500267032885963,37.189225461521,46.12673936896198,0.4689094702188754,1.6061687904401367,-3.5524945894601956,-6.093015961539081,32.91407597323508,1.660003662109375,0.48675466312121785,-1.3975036621093864,-4.459749006824126,1.664741682605353,-2.928626334466742,0.13361901024796907,1.730174094534533,50.143187551645894,11.999864988999633,1.531122672357365,7,0.04000091552734375,1.2500076293945312,-4.837493896484375,-6.4949951171875,0.8099975585937216,2,0.007562580596769397,1.847826447514751,131.22999572753906,1.2620966893271315,131.55000305175778,3.7636010542378617,132.53999328613278,0.007562580596769397
13978,2017-07-13,131.86000061035156,132.22000122070312,130.99000549316406,132.10000610351562,4424400.0,-0.0027981178941416385,4.125027815748482,-1.263170575007842,28.379697720780754,43.0578154271807,0.5941171625898392,2.0074143378538167,-2.985054163010517,-5.573549148906281,31.077049894293708,1.239990234375,-0.11507073492529685,-1.721998596191412,-4.863896944370907,1.4198997519880834,-3.2929477702811596,-0.15104942210166428,1.6129448384872092,54.76200567965075,20.524224011238807,1.570949174089743,7,0.40999603271484375,1.6200027465820312,-4.0625,-5.720001220703097,0.7700042724609375,3,0.009328042786634905,-2.068561872909699,132.22999572753906,1.847826447514751,131.22999572753906,1.2620966893271315,131.55000305175778,0.009328042786634905
13979,2017-07-14,132.60000610351562,133.0,131.74000549316406,132.0,4383100.0,0.0056120543738718,-1.25,-2.499968211583699,30.94531729210074,40.66017324096215,-0.17003943827009493,1.2993756726019114,-3.503016650476127,-6.171036152314798,30.058538721584803,1.2599945068359375,-0.5635707178780933,-0.9599937438964901,-4.12395546581817,2.20396797802519,-2.54197460485733,0.6219871170643501,0.45392638434117316,84.1272532409734,53.83410227886485,1.581980860960847,7,-0.33000946044921875,0.8799972534179688,-4.727508544921875,-6.385009765625,0.8499908447265909,4,0.0037707388912913142,4.125027815748482,131.86000061035156,-2.068561872909699,132.22999572753906,1.847826447514751,131.22999572753906,0.0037707388912913142
13980,2017-07-17,132.14999389648438,132.92999267578122,131.75,132.71000671386722,4939400.0,-0.0033937570612172507,1.3600213626307327,-0.9333452011597035,29.875115430280104,37.92110805160363,0.28834833371223567,1.6612930362508678,-2.8515999268066707,-5.577439865806895,28.422942249858696,1.1799926757812216,-0.9011147669970683,-1.3000053405761776,-4.501077846895782,1.9010671657434273,-2.9005415937359658,0.30053091258361064,-1.6699981689453125,66.26965625397364,40.36171750300238,1.6005362531598004,7,0.12000274658203125,1.5050048828125,-4.277496337890625,-5.93499755859375,2.550003051757841,0,0.010064335168237015,-1.25,132.60000610351562,4.125027815748482,131.86000061035156,-2.068561872909699,132.22999572753906,0.010064335168237015
13981,2017-07-18,134.46000671386722,134.94999694824222,131.08000183105472,131.6199951171875,10256000.0,0.01748023400736831,1.0261796626282418,-5.071333206179461,47.58565809639162,37.15508157232938,-1.985949062657511,-0.6514016181963314,-4.91502863391932,-7.7637866870259415,27.064362856995196,3.8699951171875,-0.9723634690775782,0.9905075073242529,-2.2311530568067326,4.212168071455238,-0.6203227747412541,2.60133778938976,-3.931011047363313,87.62648253327279,60.055878300672106,1.6108302820654934,7,-1.745010375976591,-0.7200088500976847,-6.477508544921903,-8.135009765625,-1.6600036621094318,1,-0.00803214173083433,1.3600213626307327,132.14999389648438,-1.25,132.60000610351562,4.125027815748482,131.86000061035156,-0.00803214173083433
13982,2017-07-19,135.21000671386722,135.41000366210938,134.52000427246094,134.83999633789062,5503300.0,0.005577866745135607,1.311673899688881,0.1302848116568163,56.34701325630099,38.13386857444473,-2.78242475674611,-1.3949498308360546,-5.396263499582886,-8.400950261344946,25.675974047130467,0.9499969482421591,-0.9550081612696317,1.6910072326660384,-1.6086838954862515,4.990698360818328,0.04116166858989345,3.3408527967421833,-4.504170996093791,95.47518029198908,62.6399561226386,1.6498455640761502,7,-2.265007019042997,-1.4700088500976847,-6.8725070953369425,-8.82000732421875,-2.3200073242187784,2,-0.007691801592191405,1.0261796626282418,134.46000671386722,1.3600213626307327,132.14999389648438,-1.25,132.60000610351562,-0.007691801592191405
13983,2017-07-20,136.57000732421878,137.08000183105472,135.6199951171875,135.72999572753906,6088600.0,0.010058431645740606,-1.7546963393744508,2.2702379479565193,67.65499021821546,41.180286606532675,-3.9197169597149184,-2.7660262390353125,-6.4648647484728485,-9.633791382818217,24.3139815731948,1.8699951171875,-0.9678971227368152,2.968007659912132,-0.5549633631598283,6.4909786829840925,1.2065221483761377,4.7294931714481265,-5.581921529785205,91.50009155273438,53.13148805550396,1.7614855115359849,7,-2.7900085449219034,-2.7900085449219034,-7.590011596679716,-9.730010986328153,-4.890014648437557,3,-0.02584765211080131,1.311673899688881,135.21000671386722,1.0261796626282418,134.46000671386722,1.3600213626307327,132.14999389648438,-0.02584765211080131
13984,2017-07-21,135.30999755859378,136.27000427246094,135.10000610351562,135.33000183105472,6773500.0,-0.009226108940843192,-4.318328420321838,-0.02381428130279115,62.541521186736276,43.9766018403549,-2.4869948548415266,-1.648835005719576,-4.909193803734382,-8.249624278148076,22.01918721906385,1.4700012207031534,-1.0642126692205522,1.7449981689453296,-1.6840096284731487,5.174005966363808,0.030494270236090415,3.4595020676545687,-3.8345584812305162,70.49992879231772,26.177364900676658,1.7145038987092367,7,-1.5299987792969034,-1.5299987792969034,-5.737499237060547,-8.055000305175781,-3.569992065429716,4,-0.019806316784691025,-1.7546963393744508,136.57000732421878,1.311673899688881,135.21000671386722,1.0261796626282418,134.46000671386722,-0.019806316784691025
13985,2017-07-24,133.00999450683594,135.16000366210938,132.85000610351562,134.99000549316406,8306700.0,-0.016998027442590602,-1.0087041902184009,98.97940503432494,50.40058412266576,45.657680309443634,0.0468098424416894,0.4024469452789958,-2.346732685794649,-5.863923642815422,19.066087446184337,2.4599914550781534,-1.0462332682628244,-0.38400497436524006,-3.54181811745471,2.77380816872423,-1.962911545909975,1.194901597179495,-1.0861904091773624,32.16654459635369,-15.339209898459501,1.5789065715447335,7,1.0250091552734375,0.7700042724609375,-3.194995880126953,-5.75499725341794,-0.7999877929687216,0,0.003308040444913063,-4.318328420321838,135.30999755859378,-1.7546963393744508,136.57000732421878,1.311673899688881,135.21000671386722,0.003308040444913063
13986,2017-07-25,131.8800048828125,133.85000610351562,131.44999694824222,133.74000549316406,6262900.0,-0.008495524176308167,1.30769907933827,0.9393890353107998,43.76772941388787,46.38862519303995,1.4289713240101491,1.2450053074948357,-0.9761890209665012,-4.650264753154204,15.545989875858691,2.400009155273409,-0.9740822209337239,-1.2909950256347713,-4.192344230729191,1.610354179459648,-2.741669628181995,0.1596795769124526,5.199996948242216,7.637789727021893,-39.77472669653771,1.4506746025472137,7,2.154998779296875,1.899993896484375,-1.5050010681152344,-4.105003356933594,-0.8099975585937216,1,0.02138301456642755,-1.0087041902184009,133.00999450683594,-4.318328420321838,135.30999755859378,-1.7546963393744508,136.57000732421878,0.02138301456642755
13987,2017-07-26,130.94999694824222,132.24000549316406,130.75,131.66000366210938,5382200.0,-0.007051925236101431,-1.684693106055399,0.38172391445235027,44.36466363901258,48.16473251728793,2.4119605771973625,1.9555131017594647,0.08052889768052296,-3.6437008790750838,13.241323706425149,1.4900054931640625,-0.7988550669721803,-2.0180030822753565,-4.945601460489655,0.9095952959389422,-3.4818022713824917,-0.5542038931682214,6.017404785156259,3.1595085369650215,-46.53946902896216,1.4637991891071442,7,2.965003967285128,2.830001831054659,-0.36749839782717686,-3.135002136230497,1.419998168945284,2,0.014127576530198693,1.30769907933827,131.8800048828125,-1.0087041902184009,133.00999450683594,-4.318328420321838,135.30999755859378,0.014127576530198693
13988,2017-07-27,130.83000183105472,131.14999389648438,129.57000732421878,130.85000610351562,5838100.0,-0.0009163430315689558,4.096896458369134,0.028174765210251012,43.90595907216335,49.60480382618378,2.6490626873566043,1.9394560582883855,0.30330659147844585,-3.4457929759786197,12.295552942465337,1.5799865722655966,-0.5590224152024348,-1.9884979248046477,-5.035828645789081,1.0588327961797859,-3.5121632852968787,-0.4648325643124167,5.88870383300781,18.805896727557695,-31.294578326775238,1.5236653604922183,7,2.4950027465820312,2.4950027465820312,0.12249755859372158,-2.9750061035156534,0.19999694824215908,3,0.01574560521105761,-1.684693106055399,130.94999694824222,1.30769907933827,131.8800048828125,-1.0087041902184009,133.00999450683594,0.01574560521105761
13989,2017-07-28,131.85000610351562,131.99000549316406,130.52000427246094,131.13999938964844,4970900.0,0.007796409525225645,1.9696829580308566,-35.49275362323883,51.06686389440873,51.9594425444203,1.6891109086259917,0.903558837189621,-0.5644817475164245,-4.383078303157177,12.101978536320335,1.470001220703125,-0.37490909095510005,-0.9289939880371207,-4.0063982116543,2.1484102355800587,-2.4676960998457105,0.609708123771469,4.439777660156267,40.78712473999959,-13.632949817421554,1.5387021118085877,7,1.4749984741211222,1.4749984741211222,-0.2275066375732422,-3.82000732421875,-1.95001220703125,4,-0.0012894457327587983,4.096896458369134,130.83000183105472,-1.684693106055399,130.94999694824222,1.30769907933827,131.8800048828125,-0.0012894457327587983
13990,2017-07-31,132.72000122070312,133.58000183105472,132.10000610351562,132.13999938964844,5440800.0,0.006598369942466764,-3.4849143412018524,0.8168962627065827,55.0992550259378,52.7942866477032,1.015237429501127,0.07107463912819867,-1.2786846238702765,-5.168766793382204,11.898844034022844,1.729995727539091,-0.032296399696718936,-0.08049926757811932,-3.1495154808955306,2.988516945739292,-1.615007374236825,1.4540088390805863,3.166595956601583,73.59800922657864,14.326830870025873,1.5345081066587096,7,0.6050033569336222,0.6050033569336222,0.11999702453613281,-3.7450027465820312,-2.050003051757841,0,-0.007383933985273261,1.9696829580308566,131.85000610351562,4.096896458369134,130.83000183105472,-1.684693106055399,130.94999694824222,-0.007383933985273261
13991,2017-08-01,132.50999450683594,133.35000610351562,132.27999877929688,133.16999816894528,3837600.0,-0.0015823290531618017,1.0980134035423648,-1.1379337560179459,51.01301741175431,52.20162044275357,1.0276099268241978,0.263895552578731,-0.913080965294796,-4.904357934593122,11.61301834924997,1.07000732421875,0.2458396055290848,-0.2710060119628963,-3.342315599587238,2.800303575661445,-1.806660805775067,1.2646487818492744,2.9976072792836135,73.31648902773532,12.358180479412098,1.5356547938121774,8,0.8150100708008097,0.8150100708008097,0.3300037384033203,-3.5349960327148438,-0.3199920654297159,1,-0.002263888049238827,-3.4849143412018524,132.72000122070312,1.9696829580308566,131.85000610351562,4.096896458369134,130.83000183105472,-0.002263888049238827
13992,2017-08-02,132.16000366210938,132.5,131.5,132.08000183105472,4032100.0,-0.002641241108107595,1.6315979681570862,-0.12121422296200035,51.086964934724605,50.36072874458792,1.00516333128391,0.5241997862888184,-0.4167339564725694,-4.505599316090098,10.763341285468876,1.0099945068359375,0.5886703045453032,-0.5469970703125,-3.6024397012712086,2.5084455606462086,-2.07471838579184,0.9807242451668401,2.991342456296138,64.58852583152833,2.728843694464018,1.5277213154793512,8,0.7600021362304688,1.1650009155273722,0.839996337890625,-3.1850051879882812,-1.1800079345703125,2,-0.00824755075429151,1.0980134035423648,132.50999450683594,-3.4849143412018524,132.72000122070312,1.9696829580308566,131.85000610351562,-0.00824755075429151
13993,2017-08-03,133.35000610351562,133.39999389648438,131.50999450683594,131.91000366210938,4327300.0,0.009004255511740888,1.454579683722405,17.999618539010783,52.63157331163199,49.259623425131885,-0.770675107864264,-0.6328808842844182,-1.4519164367854387,-5.646923656895652,10.006206103678789,1.8899993896484375,0.5677361018393583,0.6015052795410156,-2.4657670906643148,3.668777649746346,-0.9321309055616496,2.135141464643681,1.4664596872386824,92.48379375685562,32.05940425619532,1.5336361851026623,8,-0.9850006103515625,-0.02500152587887783,-0.350006103515625,-4.375007629394531,-0.13999938964840908,3,-0.007349163415615978,1.6315979681570862,132.16000366210938,1.0980134035423648,132.50999450683594,-3.4849143412018524,132.72000122070312,-0.007349163415615978
13994,2017-08-04,133.17999267578122,134.00999450683594,132.80000305175778,133.74000549316406,3192800.0,-0.0012749412819855754,1.2000027743484265,-0.3888971305048305,53.6864582650675,49.62472055206542,-1.0444076697151843,-0.43475186160009116,-1.1255443645031562,-5.434634447539722,9.903803000704164,1.2099914550781534,0.35120297599431183,0.39949188232418464,-2.6719723281056815,3.470956092754051,-1.1362402228907342,1.9352239875391035,1.3216856069809637,66.93212559652156,6.947751851657706,1.5357321052149275,8,-1.3899917602538778,0.1450119018555256,0.12750625610354405,-4.204994201660128,-0.5499877929687216,4,-0.016143520158605096,1.454579683722405,133.35000610351562,1.6315979681570862,132.16000366210938,1.0980134035423648,132.50999450683594,-0.016143520158605096
13995,2017-08-07,132.86000061035156,133.47999572753906,132.50999450683594,133.08999633789062,3010800.0,-0.00240270373199869,-1.0860063331637926,0.41069725620553216,43.32218432294586,49.57521554196075,-0.8358257690276218,-0.012212155602639996,-0.6503328639492167,-5.104295459186915,10.097553984300793,0.970001220703125,-0.16659934190408876,0.01399993896484375,-3.00235477035784,3.0303546482875277,-1.4941774156964982,1.5221772936261857,1.3457774148980093,54.18340983008601,-2.209229717848771,1.5081773546613422,8,-1.0699996948242188,0.46500396728518467,0.2649993896484375,-3.8850021362304688,-0.4100036621093466,0,-0.022279141203289776,1.2000027743484265,133.17999267578122,1.454579683722405,133.35000610351562,1.6315979681570862,132.16000366210938,-0.022279141203289776
13996,2017-08-08,132.27000427246094,132.80000305175778,131.39999389648438,132.5,5535800.0,-0.004440737130665506,2.3735085945401018,1.0,37.56344915547416,48.81952504378982,-0.20639485814194813,0.6953446312591041,0.11089254012384231,-4.499294379929239,10.642283207144464,1.4600067138671875,-0.5899185701262581,-0.6279968261718807,-3.561778244984623,2.3057845926408618,-2.094887535578266,0.8388938832345048,1.739990234375,33.33372308519781,-17.366916112762695,1.4668907094063726,8,-0.48000335693359375,1.0550003051758097,0.8474960327148438,-3.2150039672851562,1.909988403320284,1,-0.012096515096648996,-1.0860063331637926,132.86000061035156,1.2000027743484265,133.17999267578122,1.454579683722405,133.35000610351562,-0.012096515096648996
13997,2017-08-09,133.22999572753906,133.41000366210938,132.3699951171875,132.80999755859378,6332300.0,0.007257816769255188,1.6666405837359886,-1.8261129171364783,35.3764792810462,47.87180506699902,-0.9040246406910626,-0.19593370120509235,-0.6693095754885974,-5.432159453390923,10.593467854192648,1.1399993896484375,-0.6595859869231049,0.28199462890626137,-2.637903998437338,3.2018932562498605,-1.177954684765524,1.7419439425780467,0.5135995483398403,70.1149962876135,23.560036703376994,1.4599493136717927,8,-0.964996337890625,0.09500885009768467,-0.11249542236328125,-4.054996490478516,1.2200012207031534,2,-0.007805999545775544,2.3735085945401018,132.27000427246094,-1.0860063331637926,132.86000061035156,1.2000027743484265,133.17999267578122,-0.007805999545775544
13998,2017-08-10,133.08999633789062,133.85000610351562,132.3699951171875,133.03999328613278,5607900.0,-0.001050809833655908,-1.1295131456172127,0.11905540417809571,39.22328227311766,46.55585155352224,-0.45788304125977675,0.04315098202511081,-0.384191995182789,-5.265732206779674,11.180441999810457,1.480010986328125,-0.5307088773182898,0.08049545288085369,-2.794381609289104,2.9553725150508114,-1.3569430782041252,1.5179339839658326,-3.5199890136718466,64.75103625276968,20.348173268453017,1.4374385310849773,8,-0.38500213623046875,0.23500823974612217,0.02750396728515625,-3.819995880126953,2.290008544921875,3,-0.015853938450750782,1.6666405837359886,133.22999572753906,2.3735085945401018,132.27000427246094,-1.0860063331637926,132.86000061035156,-0.015853938450750782
13999,2017-08-11,133.10000610351562,134.49000549316406,132.75,133.63999938964844,4270600.0,7.521050342207403e-05,-1.8064480403617793,-10.79920659138843,50.5618705268953,46.05169772029529,-0.30389091029698534,0.07643969182592514,-0.26306129190271577,-5.2358944294202985,11.413615367335236,1.7400054931640625,-0.329285072316452,0.065505218505848,-2.8030673698920623,2.9340778069037583,-1.3687810756931071,1.4997915127048032,-3.4443988037108966,55.016369804500584,8.691200335933289,1.4342862941989594,8,-0.15500640869140625,0.22499847412112217,0.28249168395996094,-3.525005340576172,2.1199951171875,4,0.0008264508287554317,-1.1295131456172127,133.08999633789062,1.6666405837359886,133.22999572753906,2.3735085945401018,132.27000427246094,0.0008264508287554317
14000,2017-08-14,133.47999572753906,134.3699951171875,132.8699951171875,134.19999694824222,3041100.0,0.002854918156261377,1.83019519778891,1.3333521715787917,61.01922903123439,47.16349901134863,-0.6311056602924623,-0.20954409117510409,-0.5467004978184491,-5.557614906080914,11.659389713380369,1.5,-0.07922804057795929,0.37899475097657387,-2.464799382487854,3.2227888844410018,-1.04290231575564,1.8008918177087878,-3.6310124999999687,67.31372248860534,15.429997620027656,1.4218970667322122,8,-0.5349960327148438,-0.15499114990231533,-0.05249786376953125,-3.80999755859375,-0.2599945068359375,0,-0.006367926819997649,-1.8064480403617793,133.10000610351562,-1.1295131456172127,133.08999633789062,1.6666405837359886,133.22999572753906,-0.006367926819997649
14001,2017-08-15,133.3800048828125,133.94000244140622,133.19999694824222,133.85000610351562,3931800.0,-0.000749107341377675,1.2769613596882725,0.6527783664646035,68.89592899773359,49.1422727961274,-0.44111331274024224,-0.20512995510836163,-0.3585611789904988,-5.393596612697436,10.77504062852711,0.7400054931640057,-0.014988111033090945,0.3330039978027344,-2.4423256834072333,3.108333679012702,-1.0546608428022353,1.720668838407704,-3.345380764648411,47.64173690233703,-9.975442521441053,1.3876648406049807,8,-0.43500518798828125,-0.05500030517575283,0.06749343872070312,-3.7100067138671875,-1.6300048828125,1,-0.0069726188373391285,1.83019519778891,133.47999572753906,-1.8064480403617793,133.10000610351562,-1.1295131456172127,133.08999633789062,-0.0069726188373391285
14002,2017-08-16,134.16999816894528,134.97000122070312,133.86000061035156,134.08000183105472,4469900.0,0.005922876422345791,-3.188691195946335,-0.1914810726574987,73.52118185100473,51.46334041161326,-1.023652998818676,-1.1352372115401295,-1.064560631702932,-6.10761248522229,9.807331306779183,1.589996337890625,-0.0641326894169083,1.1749977111816179,-1.4653813797247608,3.8153768020879966,-0.14519183427157145,2.4951872566348072,-3.957158795781197,69.23072408652777,6.427235727925883,1.3201895454531845,8,-0.9850006103515341,-0.8449935913085369,-0.7999992370605185,-4.499999999999972,-2.7799987792968466,2,7.4491368952323e-05,1.2769613596882725,133.3800048828125,1.83019519778891,133.47999572753906,-1.8064480403617793,133.10000610351562,7.4491368952323e-05
14003,2017-08-17,133.03999328613278,134.74000549316406,133.02999877929688,134.17999267578122,5741400.0,-0.008422187510128798,-1.9483169124322357,-12.667175313673651,58.252365543381714,51.97066344253706,0.06453893344104245,-0.2985590849935136,0.14061819267320175,-4.912539257078521,7.858974504401203,1.7100067138671875,-0.046689969478450166,0.22149353027342045,-1.8157082960975686,2.2586953566444095,-0.7971073829120883,1.2400944434589292,-2.5417242021163418,13.062753453844344,-50.35587613119988,1.0186009131855014,8,0.14500427246096592,0.2850112915039631,-0.16499328613278408,-3.3699951171874716,-1.8699951171875,3,0.010598344357075407,-3.188691195946335,134.16999816894528,1.2769613596882725,133.3800048828125,1.83019519778891,133.47999572753906,0.010598344357075407
14004,2017-08-18,132.6300048828125,133.77999877929688,132.3800048828125,132.66999816894528,4792800.0,-0.003081692904467581,-4.185227047952754,0.03508184872372391,49.33335744609667,52.638571567331596,0.43394066767643835,-0.10502840323050577,0.6290138461557149,-4.436970593222554,6.0683019090327806,1.399993896484375,-0.008647469765691085,-0.054495239257818184,-1.7203921568704175,1.611401678354781,-0.8874436980641178,0.7784532195484815,-1.8634318705948658,9.652523300616243,-50.31065121102818,0.8329484588062993,8,0.55499267578125,0.6949996948242472,0.2449951171875,-2.9600067138671875,-1.6900024414062784,4,0.02073437305856851,-1.9483169124322357,133.03999328613278,-3.188691195946335,134.16999816894528,1.2769613596882725,133.3800048828125,0.02073437305856851
14005,2017-08-21,133.44999694824222,133.64999389648438,132.19000244140622,132.27999877929688,4660000.0,0.006182553232612964,-1.162964972364401,-29.254864555534663,56.38592533928231,54.72995780997695,-0.32805799856751605,-0.9384829365749283,-0.13301902696426282,-5.174132622736465,5.669830211505797,1.4599914550781534,-0.06602190269646258,0.7434967041016023,-0.95186031493418,2.4388537231373846,-0.10418180541628885,1.5911752136194934,-2.4312182435154455,45.32356331302644,-12.415534644889334,0.8476785095178899,8,0.13000488281247158,-0.12499237060546875,-0.5749969482422159,-3.7799987792969034,-3.699996948242216,0,0.013263426848540094,-4.185227047952754,132.6300048828125,-1.9483169124322357,133.03999328613278,-3.188691195946335,134.16999816894528,0.013263426848540094
14006,2017-08-22,134.69999694824222,134.78999328613278,132.89999389648438,133.27000427246094,4150300.0,0.009366804260661166,1.3478466904238857,1.2222178749820622,65.37532905371103,58.06316334027304,-1.3377980815834292,-2.0726497289309123,-1.3186890050421596,-6.329041619959099,6.2598703768823,1.889999389648409,-0.09839890080650093,1.8524971008301065,-0.01387765811796271,3.718871859778176,0.9193097213560861,2.785684480304127,-3.4441448925568636,90.287611833801,32.034584541718615,0.9331873794740296,8,-1.1199951171875284,-1.3749923706054688,-1.7374992370605753,-5.029998779296903,-5.229995727539091,1,-0.010987347892129296,-1.162964972364401,133.44999694824222,-4.185227047952754,132.6300048828125,-1.9483169124322357,133.03999328613278,-0.010987347892129296
14007,2017-08-23,132.80000305175778,134.49000549316406,132.64999389648438,134.42999267578122,5129900.0,-0.014105374458282194,1.1028520607904173,-1.1398587220965244,46.93419295574574,58.919931193898385,0.5529338777606085,-0.028408174720397028,0.6184356781447207,-4.342283313769457,6.525810214985575,2.050003051757841,0.014101418678109212,-0.13999710083010086,-1.780057920181747,1.5000637185215453,-0.9600275105059097,0.680033308845708,-1.321302046171354,23.461644551125925,-29.203091118909928,0.8200304096758209,8,0.7799987792969034,0.5250015258789631,0.42749404907229405,-3.1300048828124716,-2.7900085449218466,2,-0.0079066493044323,1.3478466904238857,134.69999694824222,-1.162964972364401,133.44999694824222,-4.185227047952754,132.6300048828125,-0.0079066493044323
14008,2017-08-24,132.88999938964844,133.08000183105472,132.27000427246094,132.82000732421878,5398400.0,0.0006776832516757203,2.60001356345971,-0.0429401907828664,48.36898033164512,58.67627672775948,0.48230394731655224,0.0462073873172244,0.5432030078279126,-4.346346459292164,6.147705049996858,0.8099975585937784,0.2668773910820619,-0.153000640869152,-1.4600483583904804,1.1540470766521764,-0.806524499629802,0.500523217891498,-1.2018203711550086,26.923054350825364,-22.94814163329119,0.6535238587606623,8,0.69000244140625,0.43500518798830967,0.4524993896484375,-3.220001220703125,-1.6699981689453125,3,-0.011287531092552983,1.1028520607904173,132.80000305175778,1.3478466904238857,134.69999694824222,-1.162964972364401,133.44999694824222,-0.011287531092552983
14009,2017-08-25,131.67999267578122,132.55999755859378,131.6199951171875,131.91000366210938,4133300.0,-0.009105325603316006,-4.37134885343115,-3.2862437322886384,43.96721060818571,56.7816080140874,1.6424164597722495,1.3099878132812819,1.7455135158595283,-3.056410566730989,6.067800037635181,1.2700042724609375,0.4534261527817307,-1.3545066833496264,-2.6959814849915062,-0.013031881707746606,-2.0252440841705663,-0.6837692825286865,3.2900085449219034,1.8926685567671433,-45.47365053992421,0.6707374008209375,8,1.615005493164091,1.2400131225586222,2.1000061035156534,-1.9699935913085653,0.4200134277344034,4,-0.0038729840158150397,2.60001356345971,132.88999938964844,1.1028520607904173,132.80000305175778,1.3478466904238857,134.69999694824222,-0.0038729840158150397
14010,2017-08-28,131.74000549316406,132.1199951171875,131.49000549316406,131.67999267578122,5349200.0,0.0004557474234572201,-1.8636726200797642,-0.2609128300385682,47.13513228176564,54.363741712313185,1.4635363485169535,1.2361708860589715,1.63611107788455,-3.0372498787076267,6.0348897713189205,0.6299896240234375,0.5860748185798172,-1.2454940795898324,-2.7019982046489304,0.2110100454692656,-1.9737461421193814,-0.5172420170602834,3.162995605468751,7.575785599349021,-39.848532006125154,0.7282520625295482,8,1.4899978637695312,0.625,2.0399932861328125,-2.0300064086914062,1.149993896484375,0,-0.006072590089571173,-4.37134885343115,131.67999267578122,2.60001356345971,132.88999938964844,1.1028520607904173,132.80000305175778,-0.006072590089571173
14011,2017-08-29,132.21000671386722,132.44999694824222,131.30000305175778,131.57000732421878,3277900.0,0.0035676423341848285,1.0535974604559661,10.664378337142166,44.17813110744956,51.103402740807056,0.9053217943619529,0.7826709497277307,1.130189963406849,-3.4285325619511866,6.055986465732952,1.1499938964844318,0.5869754219102674,-0.7604934692382415,-2.243552522444901,0.722565583968418,-1.5020229958415712,-0.018963942634911746,2.55647456054686,28.526738735292835,-15.365286886103117,0.7415295266033254,8,0.8349914550780682,0.05999755859372158,1.697494506835909,-2.5000076293945597,0.9799957275390057,1,-0.018606811806546775,-1.8636726200797642,131.74000549316406,-4.37134885343115,131.67999267578122,2.60001356345971,132.88999938964844,-0.018606811806546775
14012,2017-08-30,131.07000732421878,132.0,130.89999389648438,132.0,5430800.0,-0.008622640736382858,1.3656231541642057,-1.4531149417065574,39.65167362381406,49.03665919418843,1.7425962344116783,1.9360878248753295,2.215446484974649,-2.2135687022418438,6.371895001989259,1.310012817382841,0.43089538864893484,-1.845993041992159,-3.522017073535011,-0.16996901044930723,-2.684005057763585,-1.0079810262207332,3.4884852568359292,7.79875270352681,-32.072767212803775,0.8380120157714327,8,1.7749862670898153,1.199996948242159,2.8374938964843466,-1.3600082397461222,2.1499938964843466,2,-0.012207263402052249,1.0535974604559661,132.21000671386722,-1.8636726200797642,131.74000549316406,-4.37134885343115,131.67999267578122,-0.012207263402052249
14013,2017-08-31,132.3699951171875,132.5,131.25,131.38999938964844,7407100.0,0.009918270544938768,1.0161201009044485,-1.053767145763634,46.69677009541961,48.7437050441132,0.3772460062733387,0.5891200895092084,0.8524488720422028,-3.421010629950615,6.3917670169898635,1.4299926757812216,0.24974350937841905,-0.4970046997070199,-2.1769018336662214,1.1828924342521816,-1.3369532666866348,0.34294386727259507,1.895817569101581,88.554095045499,48.50813333789289,0.8399485669796026,8,0.47499847412109375,-0.0999908447265625,1.4775047302246094,-2.3249931335448935,1.080001831054716,3,-0.017828818443804018,1.3656231541642057,131.07000732421878,1.0535974604559661,132.21000671386722,-1.8636726200797642,131.74000549316406,-0.017828818443804018
14014,2017-09-01,131.02999877929688,132.64999389648438,130.94000244140622,132.60000610351562,3820800.0,-0.010123112391930866,1.0479149153905534,-1.6020552744258467,39.800148649764736,46.90084096750013,1.6387450698651662,1.8548866064085132,2.0758141790806803,-1.9934049163496752,6.0391371337037185,1.7099914550781534,-0.09867434853205737,-1.7295013427734318,-3.5904712598314745,0.1314685742846109,-2.659986301302439,-0.7990163842444247,2.9665484038078205,7.428850446428571,-27.963026100947616,0.9304849585290172,9,1.8149948120117188,1.7150039672851562,2.295005798339872,-0.3249969482421875,2.8699951171875,4,0.00145006825289129,1.0161201009044485,132.3699951171875,1.3656231541642057,131.07000732421878,1.0535974604559661,132.21000671386722,0.00145006825289129
14015,2017-09-05,129.89999389648438,131.17999267578122,129.72000122070312,130.72000122070312,5146600.0,-0.008624016586582184,-1.474577147881812,0.5222952221747075,36.65637710803345,43.70984630686929,2.4722037792482467,2.900473878118248,3.0614025208556086,-0.8003133937736493,6.09250892513339,1.4599914550780966,-0.27873744448095295,-2.711505889892578,-4.967671077090586,-0.4553407026945706,-3.839588483491582,-1.5834232962935744,3.8488290236906835,6.143110092698677,-26.555014410776124,1.1280825935990095,9,2.2050094604492188,2.44500732421875,3.425010681152372,1.6200065612792969,6.75,1,0.01693619946421565,1.0479149153905534,131.02999877929688,1.0161201009044485,132.3699951171875,1.3656231541642057,131.07000732421878,0.01693619946421565
14016,2017-09-06,130.66999816894528,131.0,130.21000671386722,130.53999328613278,5601900.0,0.005927669812475278,-1.0000386309204043,-0.1585411239300335,36.55912844348513,42.55706136106256,1.1962225888524642,2.1127783784541805,2.155852962886911,-1.4955664317141952,6.625667560223218,1.100006103515625,-0.34269426944612746,-1.8615013122558821,-4.27652642009275,0.5535237955809862,-3.0690138661743163,-0.653988758337448,2.675942581282584,32.42318508488602,4.166652158975648,1.2075125539184295,9,0.7300033569336222,1.675003051757841,2.655006408691463,0.8500022888183878,6.160003662109432,2,0.016989372096208877,-1.474577147881812,129.89999389648438,1.0479149153905534,131.02999877929688,1.0161201009044485,132.3699951171875,0.016989372096208877
14017,2017-09-07,132.19000244140622,132.52000427246094,130.25,130.86000061035156,3800200.0,0.01163238917701448,1.281405031552635,10.230399061032646,46.83075473608875,42.38614740600073,-0.46869856554934586,0.5384733481548665,0.558047831297273,-2.942877901833782,6.83341747360043,2.2700042724609375,-0.5066254315450465,-0.28949737548830967,-2.6859108671713443,2.106916116194725,-1.4877041213298412,0.9087093703532219,0.7933443558691806,84.30059368815651,51.886419661405895,1.1982067458415213,9,-1.0050048828124716,0.15499877929690342,1.1350021362305256,-0.6700019836425497,4.239990234375,3,0.007564868609812203,-1.0000386309204043,130.66999816894528,-1.474577147881812,129.89999389648438,1.0479149153905534,131.02999877929688,0.007564868609812203
14018,2017-09-08,130.97999572753906,132.33999633789062,130.8699951171875,132.0,4854400.0,-0.009153541807395804,-1.3709592075309174,-0.7669194497665458,44.19419994480642,42.411368443403035,0.4938113444472947,1.66780846866979,1.7129519300279128,-1.6042046195692876,6.824204322737184,1.470001220703125,-0.9185497561444151,-1.3940040588378793,-3.861966785370555,1.0739586676947965,-2.627985422104217,-0.16002269557154136,1.6770165120791205,43.00333298614728,7.391472595966384,1.233981363266342,9,0.2050018310546875,1.3650054931640625,2.1425094604492188,0.6550064086914062,5.1399993896484375,4,0.01710189010712493,1.281405031552635,132.19000244140622,-1.0000386309204043,130.66999816894528,-1.474577147881812,129.89999389648438,0.01710189010712493
14019,2017-09-11,133.21000671386722,133.33999633789062,131.02000427246094,131.3699951171875,5724200.0,0.017025584509614333,1.209525885558583,-1.803925381842145,49.23178668208825,42.644330043438885,-1.6721921620109583,-0.5834529433921887,-0.5093438428075387,-3.6840902157917412,6.711140954469741,2.3600006103515625,-0.9648552965261104,0.830506896972679,-1.64474779471621,3.305761588661568,-0.40712044887175125,2.0681342428171092,-3.490005493164091,96.40912156466105,59.46350750740724,1.237627345844439,9,-1.680007934570341,-0.8650054931640909,-0.3650016784668253,-1.5750045776367472,7.579986572265597,0,0.001801593140750235,-1.3709592075309174,130.97999572753906,1.281405031552635,132.19000244140622,-1.0000386309204043,130.66999816894528,0.001801593140750235
14020,2017-09-12,132.6300048828125,133.8800048828125,131.92999267578122,133.83000183105472,5465200.0,-0.004354041001593423,2.000011737502538,-0.6521681441614822,43.076962332804264,42.521977957367184,-1.0646240133179106,-0.0741995756598044,0.08307606992707406,-2.963795148734107,6.703105742451703,1.9500122070312784,-1.0557379528006834,0.2930046081542912,-2.1313561784994874,2.71736539480807,-0.9191757851725981,1.5051850014811805,-2.8376037597656136,65.94003750254633,34.26536939558548,1.2121803933268924,9,-0.8300018310546875,-0.285003662109375,-0.07250213623046875,-0.9950027465820312,8.049987792968722,1,0.009575427632638522,1.209525885558583,133.21000671386722,-1.3709592075309174,130.97999572753906,1.281405031552635,132.19000244140622,0.009575427632638522
14021,2017-09-13,132.44999694824222,133.75,131.85000610351562,132.66999816894528,4679500.0,-0.0013572187886845555,-1.6760799484203739,0.18333481683043543,48.677229759966266,43.52481752805077,-0.94653130844506,0.03432179720090289,0.25400126064684514,-2.641360034773129,6.6723128846401805,1.899993896484375,-1.0084583843851647,0.1594970703125398,-2.2158104980733526,2.534804638698432,-1.0281567138804064,1.347150854505486,-2.4940916748047073,60.60589501294762,26.740131088694213,1.1876537841929484,9,-0.6499938964844034,-0.10499572753909092,0.10750579833981533,-0.8149948120117472,9.589996337890597,2,0.03171005696499485,2.000011737502538,132.6300048828125,1.209525885558583,133.21000671386722,-1.3709592075309174,130.97999572753906,0.03171005696499485
14022,2017-09-14,134.17999267578122,134.47000122070312,131.99000549316406,132.13999938964844,6274500.0,0.013061500697618245,-1.1196716073373199,-9.272645304482777,54.33755796425525,44.37379395792139,-2.446229866856072,-1.7864805629206728,-1.48901801444444,-4.235465627507864,6.245031282579438,2.4799957275390625,-0.9587744860554892,1.8889930725097486,-0.4879830216836467,4.265969166703144,0.7005050254130651,3.077481119606432,-4.067123417968702,91.94422074344007,54.837367395421836,1.1884880470966972,9,-2.0849914550780966,-1.8349914550780966,-1.6224899291991903,-2.544990539550753,8.220001220703153,3,0.01974965941216511,-1.6760799484203739,132.44999694824222,2.000011737502538,132.6300048828125,1.209525885558583,133.21000671386722,0.01974965941216511
14023,2017-09-15,134.44999694824222,135.44999694824222,134.17999267578122,134.78999328613278,15522000.0,0.002012254338941588,-1.8863573311138282,-0.16666542002944496,59.942557883010636,46.611839428282046,-2.6710467211271123,-2.050568425439252,-1.7330705643404656,-4.375252394932971,6.537275316983164,1.2700042724609943,-0.900999775415869,2.088497161865263,-0.45950289621987395,4.6364972199503995,0.8144971328227086,3.362497190907817,-4.0756997726562645,77.42659924773716,34.3838261561547,1.2740000290425642,9,-1.8649978637695597,-1.8649978637695597,-1.6549949645996378,-2.814994812011747,9.169998168945284,4,0.014726632744374246,-1.1196716073373199,134.17999267578122,-1.6760799484203739,132.44999694824222,2.000011737502538,132.6300048828125,0.014726632744374246
14024,2017-09-18,135.3800048828125,135.77000427246094,134.11000061035156,134.44000244140622,5260800.0,0.006917128714612808,-1.0749966621526255,-2.764742841756223,62.29726734265703,49.46082723212911,-3.26216715818191,-2.9133592541361395,-2.626429338836857,-5.169590281001973,7.316206192313931,1.660003662109375,-0.6588619333813881,2.8810050964355582,-0.002691304709941278,5.764701497581058,1.4391568958627943,4.322853297008322,-4.5996517254140485,90.05103133113535,40.765386080744406,1.4418482005727564,9,-2.3899993896484375,-2.6350021362304688,-2.3650054931640625,-3.7450027465820312,6.2599945068359375,0,0.005466023103009476,-1.8863573311138282,134.44999694824222,-1.1196716073373199,134.17999267578122,-1.6760799484203739,132.44999694824222,0.005466023103009476
14025,2017-09-19,135.22000122070312,135.78999328613278,134.35000610351562,135.02000427246094,4903800.0,-0.00118188548041398,1.1492649487001865,0.21276215830140258,60.386428662442476,52.108305034235485,-2.5347116987640845,-2.755213505335405,-2.398964919833304,-4.877142010739902,8.260823490804574,1.439987182617159,-0.5815490174245497,2.6325012207031193,-0.474109926135867,5.739112367542106,1.0791956472836262,4.1858067941226125,-3.9406829517984363,85.53314924615977,32.23276658672792,1.5533055734194927,9,-2.2000045776367188,-2.4650039672851562,-2.0849990844726562,-3.0050010681152344,7.1399993896484375,1,0.04119207229068489,-1.0749966621526255,135.3800048828125,-1.8863573311138282,134.44999694824222,-1.1196716073373199,134.17999267578122,0.04119207229068489
14026,2017-09-20,133.22000122070312,134.28999328613278,132.33999633789062,133.25,8705500.0,-0.014790711299696335,-1.1787571392037872,-0.14999618524452582,57.00322073997489,53.238579034667275,-0.15081400902022324,-0.9188879763228783,-0.34303707213919665,-2.7506716246439282,8.037451082040775,2.8800048828125,-0.33073577247131425,0.7065010070800781,-2.2553725448634623,3.6683745590236185,-0.7744357688916921,2.1874377830518483,-1.3994019497310717,32.36841259898192,-25.58518217022648,1.480936775971765,9,0.10999298095703125,-0.46500396728515625,-0.08499908447265625,-0.6200027465820312,8.589996337890625,2,0.05599753330372126,1.1492649487001865,135.22000122070312,-1.0749966621526255,135.3800048828125,-1.8863573311138282,134.44999694824222,0.05599753330372126
14027,2017-09-21,131.75,133.82000732421878,131.3800048828125,133.30999755859378,6051800.0,-0.011034388284292262,-1.1217525143964369,52.00203458799688,48.00259949150643,53.66173453985617,1.3971325819042875,0.4937301214616241,1.1347256436063162,-1.1593882435935257,7.743505838803514,2.4400024414062784,0.059731536973401944,-0.7110000610351506,-3.6886722120033824,2.2666720899330812,-2.1998361365192522,0.7778360144489511,4.039993286132784,8.389934016808986,-43.80537656725931,1.488836075484113,9,1.654998779296875,1.0049972534179688,1.3850021362304688,1.205001831054716,10.029998779296875,3,0.07810241583402511,-1.1787571392037872,133.22000122070312,1.1492649487001865,135.22000122070312,-1.0749966621526255,135.3800048828125,0.07810241583402511
14028,2017-09-22,131.38999938964844,132.38999938964844,131.27000427246094,131.99000549316406,4334900.0,-0.0027324524504862557,-1.6666666666666667,0.3846198990570766,51.237961710447195,53.884642876340486,2.0354586275480813,0.7753449526674672,1.5103924090641954,-0.6847157617214066,7.69862549018811,1.1199951171875,0.4141868586052908,-0.9960006713867244,-4.003588491262406,2.0115871484889567,-2.499794581324551,0.5077932385511019,4.311794128417944,2.654765682494902,-52.922813745093464,1.5037939099378366,9,2.1399993896484375,1.3649978637695312,1.8650016784667969,1.9350051879883097,8.610000610351562,4,0.08379629011325918,-1.1217525143964369,131.75,-1.1787571392037872,133.22000122070312,1.1492649487001865,135.22000122070312,0.08379629011325918
14029,2017-09-25,131.16999816894528,131.75999450683594,130.83000183105472,131.47000122070312,6017400.0,-0.0016744137432462836,1.1136446394200945,0.5000000000000474,54.658839149675416,55.171518078215065,2.16312911142154,1.0067987408346255,1.7199701149475004,-0.3442500273126541,8.177992576152986,0.9299926757812216,0.5008593104150805,-1.1905021667480753,-4.23175314901593,1.850748815519779,-2.7111276578820025,0.3301233243858519,4.354523779296869,6.854776686005737,-52.70493165973397,1.5206254911339243,9,2.139999389648466,1.5849990844726847,2.0850028991699503,2.155006408691463,8.240005493164091,0,0.09491497386625536,-1.6666666666666667,131.38999938964844,-1.1217525143964369,131.75,-1.1787571392037872,133.22000122070312,0.09491497386625536
14030,2017-09-26,130.94000244140622,131.94000244140622,130.82000732421878,131.5,4516200.0,-0.0017534171742751292,-1.8000305180438503,1.866639540206418,51.03133462102023,55.43308528499884,2.378290135502567,1.2372201522768194,1.951162304946621,-0.0038037747111445697,8.663687519518696,1.1199951171874432,0.734025430430421,-1.3804977416992585,-4.476659575337379,1.7156640919388622,-2.928578658518319,0.1675831751198018,4.30284829980468,3.4580865313142417,-57.07491271919458,1.5480809168190586,9,2.3649978637695597,1.8149948120117472,2.314998626709013,2.3850021362305256,9.039993286132841,1,0.08171679203252125,1.1136446394200945,131.16999816894528,-1.6666666666666667,131.38999938964844,-1.1217525143964369,131.75,0.08171679203252125
14031,2017-09-27,129.75,131.08999633789062,129.42999267578122,131.0,5796100.0,-0.009088150444618526,1.3216953348414755,2.232152588555745,40.4388920910455,53.888789076864434,3.514620969373169,2.3541753454211403,3.054087933993742,1.2978761637596108,9.320432793687054,1.6600036621094034,0.6884781377185902,-2.4474998474121037,-5.750679072224585,0.8556793774003779,-4.0990894598183445,-0.7959102350058629,5.139023267851542,7.289436365153628,-48.161878344951056,1.6515896124062406,9,2.859992980957003,2.859992980957003,3.702503204345703,3.575004577636747,10.179992675781222,2,0.09718690258459772,-1.8000305180438503,130.94000244140622,1.1136446394200945,131.16999816894528,-1.6666666666666667,131.38999938964844,0.09718690258459772
14032,2017-09-28,129.47000122070312,130.27000427246094,129.28999328613278,129.91000366210938,3992700.0,-0.0021579867383189066,-1.449971390425226,0.352001953125,43.61796120950402,52.074945002030354,3.4154137985149475,2.643703715624042,3.2177825145896293,1.6932095256634625,10.144452027358176,0.9800109863281534,0.7866844094086218,-2.6474983215331918,-6.137852702594898,0.8428560595285148,-4.392675512064045,-0.9023211310023385,4.873118987941382,5.806696134120433,-49.10339204030268,1.74517719053086,9,3.069992065429659,3.069992065429659,3.982501983642578,3.855003356933622,10.610000610351591,3,0.09531162602566945,1.3216953348414755,129.75,-1.8000305180438503,130.94000244140622,1.1136446394200945,131.16999816894528,0.09531162602566945
14033,2017-09-29,130.00999450683594,130.47000122070312,129.05000305175778,129.58000183105472,5736900.0,0.004170798494180117,1.1036914799828619,-0.9772506588985344,34.22086990020085,48.95534528620189,2.43549065557022,2.021482185148102,2.5215182659173365,1.2735004567826422,10.891593800734187,1.419998168945341,0.8024480767281261,-1.9895050048828011,-5.601373406503114,1.6223633967375122,-3.795439205692958,-0.18357080407264448,3.7267504711071524,33.2177044229388,-15.763790305539779,1.8059342008101553,9,2.4100036621093466,2.4100036621093466,3.4425086975097656,3.3150100708008097,9.75,4,0.09053153426479121,-1.449971390425226,129.47000122070312,1.3216953348414755,129.75,-1.8000305180438503,130.94000244140622,0.09053153426479121
14034,2017-10-02,131.22000122070312,131.33000183105472,130.02000427246094,130.16000366210938,4492900.0,0.009307028420830976,1.046873137353028,2.465152590489872,43.45403386679962,47.073968086686016,0.6407082238354462,0.8711016602609902,1.2066990999288691,0.198422123162743,11.666657348891137,1.3200073242187784,0.6038205045535676,-0.7889984130859489,-4.3911161903066045,2.8131193641347068,-2.5900573016962767,1.012060475524379,1.8605998875740113,75.08645768985151,27.08312189013826,1.8010588886103278,10,0.4499969482421591,1.199996948242159,2.232501983642578,2.105003356933622,8.550003051757812,0,0.0669105220059365,1.1036914799828619,130.00999450683594,-1.449971390425226,129.47000122070312,1.3216953348414755,129.75,0.0669105220059365
14035,2017-10-03,132.10000610351562,132.39999389648438,131.36000061035156,131.64999389648438,3900800.0,0.0067063319206375205,-1.0194068323901515,0.4245407957620775,48.47432283400657,46.12631276380065,-0.814012329986042,0.1732495744114999,0.30409380981808454,-0.5463945526298062,11.56172323497769,1.17999267578125,0.29000438895164393,-0.01899414062501137,-3.481601116410303,3.4436128351602804,-1.7502976285176715,1.7123093472676487,0.416311276848802,91.045116035437,42.7920554389179,1.731303487892652,10,-0.6650009155273438,0.3199920654296591,1.0074958801269531,1.2249984741211222,9.220001220703125,1,0.05533684497232749,1.046873137353028,131.22000122070312,1.1036914799828619,130.00999450683594,-1.449971390425226,129.47000122070312,0.05533684497232749
14036,2017-10-04,132.88999938964844,133.17999267578122,132.10000610351562,132.39999389648438,3589000.0,0.005980266840516002,1.0186814597208305,1.0888715583887156,43.874683920329964,45.667655478114376,-1.85032007417567,-0.4657799828039515,-0.4633575477049874,-1.2022589863648818,11.624305348325873,1.0799865722655966,-0.16164817286684752,0.6599990844726449,-2.748943828515337,4.068941997460627,-1.044472372021346,2.364470540966636,-3.8399963378906534,92.97835315503112,48.17607506452338,1.704471456493995,10,-1.7750015258789347,-0.4700012207031534,-0.09249496459960938,0.43500518798830967,7.4600067138671875,2,0.05335236940668464,-1.0194068323901515,132.10000610351562,1.046873137353028,131.22000122070312,1.1036914799828619,130.00999450683594,0.05335236940668464
14037,2017-10-05,133.19000244140622,133.30999755859378,132.36000061035156,132.88999938964844,3741100.0,0.00225752918305111,2.518550962163119,0.6122442624481716,44.03412415957523,44.86722908357304,-2.1507522359763414,-0.7241519354840023,-0.7068863210284064,-1.4185169038696017,12.19670906588772,0.9499969482422159,-0.5940262944674828,0.910002136230446,-2.5257002050985022,4.345704477559394,-0.8078490344340423,2.6278533068949343,-4.057399597167972,97.18320957937854,54.173414372193335,1.717851170664477,10,-2.0100021362304403,-0.7700042724609375,-0.5325012207030966,0.1350021362305256,6.369995117187557,3,0.050604325481111934,1.0186814597208305,132.88999938964844,-1.0194068323901515,132.10000610351562,1.046873137353028,131.22000122070312,0.050604325481111934
14038,2017-10-06,133.22000122070312,133.25,132.47999572753906,133.0,2469500.0,0.0002252329660410446,4.500054495912806,0.733329942525882,38.81986105977463,43.10734262913962,-2.116431763723483,-0.6089519770550567,-0.6750294630516009,-1.376200266844421,12.800046191610775,0.7700042724609375,-0.8513788156154192,0.8280006408691349,-2.5751542061378245,4.231155487876094,-0.8735767826343306,2.5295780643726005,-3.92030258789066,97.26454341806765,57.71813563979962,1.7015774235034744,10,-2.0400009155273438,-0.8000030517578409,-0.6625022888183594,0.10500335693362217,6.5399932861328125,4,0.05149377381393916,2.518550962163119,133.19000244140622,1.0186814597208305,132.88999938964844,-1.0194068323901515,132.10000610351562,0.05149377381393916
14039,2017-10-09,133.44999694824222,133.82000732421878,133.16999816894528,133.66000366210938,3750500.0,0.001726435410836391,1.4527997696847075,-0.9545706755443292,40.904393372695864,41.98212693488136,-2.222743159054147,-0.8643626999159153,-0.8721044708801742,-1.5142451645060078,12.929089557731604,0.6500091552734943,-0.8298429266607457,1.0459968566894702,-2.3709667492340145,4.462960462612955,-0.6624849462722864,2.7544786596512267,-3.9898863583985076,84.9589688560283,49.11333371213256,1.7084818029617446,10,-2.0149917602539347,-1.0299987792969318,-0.8924980163574503,-0.12499237060546875,6.040008544921847,0,0.047283609613277156,4.500054495912806,133.22000122070312,2.518550962163119,133.19000244140622,1.0186814597208305,132.88999938964844,0.047283609613277156
14040,2017-10-10,133.89999389648438,134.1300048828125,132.91999816894528,133.55999755859378,4184600.0,0.0033720266656633857,2.024947549113174,-1.6189784204026123,54.15643817013752,43.50629872144714,-2.468275419379978,-1.2799611821938868,-1.3113197755765782,-1.8735312629281111,12.8151097344116,1.210006713867216,-0.8268951211274782,1.4324943542480355,-2.0487506451876243,4.913739353683695,-0.3081281454697944,3.1731168539658654,-4.178289502578167,88.66940272704039,50.2199965211514,1.740622499717837,10,-2.3099899291992188,-1.479995727539091,-1.1049957275390625,-0.5749893188476278,5.20001220703125,1,0.0438387650750347,1.4527997696847075,133.44999694824222,4.500054495912806,133.22000122070312,2.518550962163119,133.19000244140622,0.0438387650750347
14041,2017-10-11,136.64999389648438,137.08000183105472,134.3699951171875,134.8800048828125,8269400.0,0.02053771564863527,1.06083778138777,5.205906112557656,75.89851121828475,47.09302650020055,-4.622708362530489,-3.8990826889692585,-4.011590417759805,-4.5163873777715935,13.283482905256383,3.180007934570341,-0.7865340265837517,3.972494506835943,0.020772137293846527,7.92421687637804,1.9966333220648949,5.9483556916069915,-6.575625463465656,90.88966475931798,46.62875445711711,1.9758611847710421,10,-3.584991455078125,-3.584991455078125,-4.424991607666016,-3.324989318847628,2.220001220703125,2,0.0341749991681084,2.024947549113174,133.89999389648438,1.4527997696847075,133.44999694824222,4.500054495912806,133.22000122070312,0.0341749991681084
14042,2017-10-12,136.83000183105472,137.52000427246094,136.02000427246094,136.33999633789062,5172800.0,0.0013172919327513188,-1.6548916345959084,0.2768409800169129,79.31036183723744,52.10297004876018,-4.077724276730862,-4.079539330029547,-4.12746899771787,-4.5912684367210375,13.41560471222462,1.5,-0.6427609129476082,4.020001983642601,-0.30401135761607634,8.344015324901278,1.857995313013248,6.182008654271954,-6.055070058232388,86.30949858008788,35.266111859680194,2.162006670629344,10,-3.0599975585937784,-3.544998168945341,-4.9575004577637,-3.5049972534179688,1.169998168945284,3,0.025725383507683386,1.06083778138777,136.64999389648438,2.024947549113174,133.89999389648438,1.4527997696847075,133.44999694824222,0.025725383507683386
14043,2017-10-13,136.42999267578122,137.41999816894528,136.33999633789062,136.60000610351562,4106600.0,-0.002923402396554753,-5.171331415118854,-0.3469622894155394,77.80121973447129,55.91932403405703,-2.985193582393663,-3.7140072799062978,-3.705019625607946,-4.0915425417035465,13.028300171532308,1.080001831054659,-0.21767570361888033,3.5209930419921704,-1.0450122941443283,8.08699837812867,1.2379903739239353,5.803995710060406,-4.84565220300226,76.304127165252,18.858582370566175,2.2830026680682467,10,-1.9899902343749716,-3.1449890136718466,-4.664993286132784,-3.1049880981444744,1.5,4,0.022942205166358365,-1.6548916345959084,136.83000183105472,1.06083778138777,136.64999389648438,2.024947549113174,133.89999389648438,0.022942205166358365
14044,2017-10-16,136.1199951171875,137.25999450683594,135.53999328613278,136.44999694824222,5120100.0,-0.0022722097429882515,-1.3087179592212426,1.941033925686434,77.14878425627072,59.10537530319749,-2.131149802283545,-3.5265363724322754,-3.370240500764254,-3.6824589362324787,12.217002067042392,1.7200012207031534,0.20985383750740993,3.1739959716796875,-1.4873155275735144,7.835307470932889,0.8433402220530866,5.504651721306288,-3.8233749884466874,69.56505874626014,5.071919975722565,2.330655749626598,10,-1.3099899291992188,-2.834991455078125,-4.3549957275390625,-2.794990539550753,2.220001220703125,0,0.026741107259919517,-5.171331415118854,136.42999267578122,-1.6548916345959084,136.83000183105472,1.06083778138777,136.64999389648438,0.026741107259919517
14045,2017-10-17,140.7899932861328,141.1199951171875,137.05999755859378,137.66999816894528,11717300.0,0.03430795134046871,1.1481475501158387,-9.454478198547383,92.39627366898733,64.4966630530483,-6.078008662729729,-8.177092752004711,-7.950364495552549,-8.225528595025565,11.852752874213094,5.0,0.8723426386913502,7.565494537353516,1.797833581156283,13.333155493550748,4.681664059254899,10.449325015452132,-7.866567060145599,95.111083984375,22.41617273267582,2.883830478098618,10,-4.049995422363281,-5.704994201660156,-8.852493286132812,-7.464988708496065,-3.5000000000000284,1,-0.009233524078140487,-1.3087179592212426,136.1199951171875,-5.171331415118854,136.42999267578122,-1.6548916345959084,136.83000183105472,-0.009233524078140487
14046,2017-10-18,140.67999267578122,141.5800018310547,140.07000732421878,140.7899932861328,6827700.0,-0.0007813098628964843,-1.270717408015107,-0.03525666105873566,93.61862307602752,70.006051821543,-5.304629368142855,-7.8837568894214485,-7.730894661577821,-7.978210548934186,13.157751491239466,1.509994506835909,1.3937337852874236,7.082494354248013,0.42050662899728763,13.744482079498724,3.7515004916226644,10.413488216873361,-6.609046805025969,85.09920725145095,3.7804894030795992,3.330993862625358,10,-3.6499938964843466,-5.364990234374972,-8.607490539550753,-7.354988098144474,-2.669998168945284,2,-0.011231068058888183,1.1481475501158387,140.7899932861328,-1.3087179592212426,136.1199951171875,-5.171331415118854,136.42999267578122,-0.011231068058888183
14047,2017-10-19,142.0399932861328,142.97999572753906,140.53999328613278,140.71000671386722,9181300.0,0.00966733495278116,-1.9221351168612177,-12.09071993341318,94.00141537128903,76.1373356339335,-5.8974160684445565,-8.889078200330232,-8.994313832925286,-9.19462510985403,15.313382885819864,2.4400024414062784,1.8733189656208253,7.927995300292963,0.34153707066616334,15.514453529919763,4.134766185479577,11.721224415106349,-6.767598461729648,87.36556272918945,-0.036056196116774686,3.7932291148133963,10,-4.089996337890625,-6.024993896484375,-9.967491149902344,-8.714988708496065,-3.9399871826171875,3,-0.022317645161806676,-1.270717408015107,140.67999267578122,1.1481475501158387,140.7899932861328,-1.3087179592212426,136.1199951171875,-0.022317645161806676
14048,2017-10-20,142.39999389648438,143.6199951171875,141.8300018310547,142.3800048828125,5634500.0,0.0025345017415365767,-2.1964305177111716,0.015029485326174572,93.60369067286183,81.9928131117297,-5.384534229192582,-8.834916204764852,-9.247045176399297,-9.425691110651996,17.61503797232366,1.7899932861328125,2.4174652430872356,7.737496185302746,-0.5799396054993906,16.054931976104868,3.578778289901692,11.8962140807038,-5.740230909516754,84.90097841297303,-3.8907762097007463,4.158717895401064,10,-4.129997253417969,-6.064994812011719,-10.17999267578125,-9.074989318847628,-2.3799896240234375,4,-0.030898834867105984,-1.9221351168612177,142.0399932861328,-1.270717408015107,140.67999267578122,1.1481475501158387,140.7899932861328,-0.030898834867105984
14049,2017-10-23,143.6199951171875,144.35000610351562,142.0800018310547,142.1300048828125,6686000.0,0.008567424669905455,-1.8553578626130016,74.54045801526718,93.76894303928056,86.3942025416345,-5.599006439633058,-9.564761586166867,-10.343711643575489,-10.516817073929872,19.81350161421456,2.2700042724609375,3.027649390972101,8.334997558593756,-0.713326993063248,17.38332211025076,3.810835282765254,12.859159834422258,-5.568185704175903,89.98614361245649,1.4183105721379405,4.524162275828501,10,-4.2599945068359375,-6.919990539550781,-11.034996032714844,-10.294990539550753,-3.8099975585937216,0,-0.03961845588954027,-2.1964305177111716,142.39999389648438,-1.9221351168612177,142.0399932861328,-1.270717408015107,140.67999267578122,-0.03961845588954027
14050,2017-10-24,141.63999938964844,143.3800048828125,140.92999267578125,143.3800048828125,6585800.0,-0.01378635144725826,1.8160970947006567,-1.1677965754546944,80.487791910612,86.90412261855974,-2.688337438335452,-7.106396149451541,-8.273096065930417,-8.43890864252873,21.948236191841957,2.69000244140625,3.708767668778478,5.820001983642584,-3.410102202714313,15.05010616999948,1.2049498904641212,10.435054076821046,-2.3285506385360293,36.68206806562665,-49.207562733142225,4.615052093178449,10,-1.6949996948242188,-4.939994812011719,-8.77249526977539,-8.31499481201169,-2.3099975585937216,1,-0.02329852489394313,-1.8553578626130016,143.6199951171875,-2.1964305177111716,142.39999389648438,-1.9221351168612177,142.0399932861328,-0.02329852489394313
14051,2017-10-25,142.36000061035156,143.22999572753906,140.9600067138672,141.16000366210938,6563600.0,0.005083318439746742,-1.8375025034094052,-0.6896512413073409,81.04263885029118,87.09659784223238,-2.808544062942161,-7.202526839382415,-8.889019077472028,-9.060287140439186,23.325490685531566,2.269989013671875,4.434642451071539,5.909503173828114,-3.29749163008438,15.116497977740593,1.3060057718718667,10.51300057578436,-2.040840388758511,47.76906040617918,-35.17629960273722,4.603497401956242,10,-2.4150009155273438,-5.659996032714844,-9.472503662109375,-9.034996032714815,-2.3800048828125,2,-0.03561398779489833,1.8160970947006567,141.63999938964844,-1.8553578626130016,143.6199951171875,-2.1964305177111716,142.39999389648438,-0.03561398779489833
14052,2017-10-26,141.80999755859375,143.75,141.3800048828125,142.50999450683594,5841100.0,-0.0038634662082027704,-2.0384897539981415,-0.5833322736925092,78.09022739475014,87.12870980448558,-1.6515143135096935,-5.9876300652566385,-8.26465077408318,-8.42136294883349,24.750097055579758,2.3699951171875,5.03066190209455,4.742500305175781,-4.14314414232274,13.628144752674302,0.29967808142652075,9.185322528925042,-0.8800048828125,25.73103589816806,-53.11440112542212,4.4428222237492605,10,-1.8649978637695312,-5.109992980957031,-8.767501831054688,-8.484992980957003,-2.8000030517578125,3,-0.02679643972342438,-1.8375025034094052,142.36000061035156,1.8160970947006567,141.63999938964844,-1.8553578626130016,143.6199951171875,-0.02679643972342438
14053,2017-10-27,141.77999877929688,142.6999969482422,140.19999694824222,141.0,5140100.0,-0.00021154206200790782,-1.100836026055317,-1.1142888283378747,77.60104516052027,87.17896101606888,-0.8748038637831996,-5.302502581164049,-8.122673072944565,-8.300437325018095,25.79500814625676,2.4999999999999716,5.208183586385218,4.124001312255871,-4.342743448520935,12.590746073032676,-0.10937106813253195,8.357373692644273,2.57000732421875,38.07224928761792,-38.347513826962654,4.233372380388399,10,-1.0749969482421875,-5.079994201660156,-8.700000762939453,-8.454994201660128,-2.110000610351591,4,-0.025955654587850208,-2.0384897539981415,141.80999755859375,-1.8375025034094052,142.36000061035156,1.8160970947006567,141.63999938964844,-0.025955654587850208
14054,2017-10-30,140.0,141.2100067138672,139.32000732421878,141.0800018310547,6034300.0,-0.012554653650884373,1.8208701989318516,-1.3846198990570837,68.57491204365373,84.53214305769848,1.6913128802556798,-2.98399298578164,-6.235853176548801,-6.435745818967803,27.35469845901545,2.4599914550780966,5.326060699612583,1.9050025939941406,-6.051792235095576,9.861797423083857,-2.0733948205507318,5.883400008539013,4.267005920410156,15.349747179013248,-57.06178766890535,3.9783974145448613,10,1.8350067138671875,-3.2999954223632812,-6.857501983642578,-6.674995422363253,1.05999755859375,0,0.00014288766043524248,-1.100836026055317,141.77999877929688,-2.0384897539981415,141.80999755859375,-1.8375025034094052,142.36000061035156,0.00014288766043524248
14055,2017-10-31,139.41000366210938,140.25999450683594,138.97999572753906,140.02000427246094,4832100.0,-0.004214259556361566,1.3486623829322582,0.5648144223569138,59.677446968788985,80.76090126800531,2.307645371978026,-1.916532004024532,-5.5701239500290285,-5.779275474485701,29.432633683453048,1.279998779296875,5.501120101654095,0.9495063781738224,-6.503402503519482,8.402415259867126,-2.7769480626728296,4.6759608190204744,4.659122314453128,9.014833321070865,-58.5370439167566,3.7264544408466573,10,2.2549972534179688,-2.7099990844726562,-6.377506256103516,-6.084999084472628,0.5999908447265625,1,0.0028691907752464996,1.8208701989318516,140.0,-1.100836026055317,141.77999877929688,-2.0384897539981415,141.80999755859375,0.0028691907752464996
14056,2017-11-01,139.97999572753906,140.58999633789062,139.33999633789062,139.83000183105472,5006800.0,0.0040886023273565275,-1.212379820676245,-0.2458913875477934,60.75083689024692,77.06639254788952,1.8192278343959458,-2.032323116240093,-6.096495722497764,-6.283434809593587,31.17439358674117,1.25,5.755998387261769,1.1649986267089787,-5.832862965771625,8.162860219189582,-2.333932169531323,4.6639294229492805,3.783782434082042,20.964341809364473,-42.38835377301339,3.4989307962403067,11,1.6850051879882812,-3.2799911499023438,-6.9499969482421875,-6.654991149902315,0.6100006103515625,2,-0.0046434770418876115,1.3486623829322582,139.41000366210938,1.8208701989318516,140.0,-1.100836026055317,141.77999877929688,-0.0046434770418876115
14057,2017-11-02,139.92999267578122,140.28999328613278,139.11000061035156,140.11000061035156,3494100.0,-0.0003572156971284324,3.3703975811696445,-1.2001017294002134,62.2377726843967,73.58129054917117,1.719248930921907,-1.529927045040239,-5.941302208338044,-6.170414826956545,32.871422797582525,1.1799926757812216,5.310243697338677,0.7779960632323935,-5.70987268773311,7.265864814197897,-2.4659383122503584,4.021930438715145,3.5467585397949506,25.537543992058104,-34.68245289572385,3.243934375482753,11,1.7350082397461222,-3.229988098144503,-7.319999694824219,-6.674995422363253,1.210006713867216,3,0.00035734334578085836,-1.212379820676245,139.97999572753906,1.3486623829322582,139.41000366210938,1.8208701989318516,140.0,0.00035734334578085836
14058,2017-11-03,140.08000183105472,140.39999389648438,139.30000305175778,139.72999572753906,2737000.0,0.001072030037342131,1.2222256473490094,-1.9443926421970197,64.00285319943579,70.27394723363285,1.3472146199169117,-1.201239323852434,-5.985110277095515,-6.267870356644266,34.677459580485184,1.099990844726591,4.849667003325322,0.5850051879883154,-5.27761032952381,6.447620705500441,-2.346302570767733,3.516312946744364,3.126944055239221,49.327384943824576,-9.309392718974358,2.931307758756059,11,1.2849960327148153,-3.379997253417997,-7.540008544921932,-6.895004272460966,2.520004272460909,4,-0.0076385444762434584,3.3703975811696445,139.92999267578122,-1.212379820676245,139.97999572753906,1.3486623829322582,139.41000366210938,-0.0076385444762434584
14059,2017-11-06,139.75999450683594,140.49000549316406,139.72000122070312,140.00999450683594,4220700.0,-0.002284461165304119,-3.6668824563025986,-0.7142732583485338,44.73954095866891,66.30191935008362,1.1869165732268243,-0.405030640247503,-5.52142264211227,-5.900947653766821,36.22572632326217,0.7700042724609375,4.204002484517758,-0.05050201416014488,-5.17620889639349,5.0752048680732,-2.6133554552768032,2.5123514269565135,3.1933343699326997,48.4471107825576,-5.345577243851757,2.5628534411166726,11,1.6050033569335938,-2.5749893188476562,-7.339996337890653,-6.6949920654296875,3.1300048828125,0,-0.0006439348985968207,1.2222256473490094,140.08000183105472,3.3703975811696445,139.92999267578122,-1.212379820676245,139.97999572753906,-0.0006439348985968207
14060,2017-11-07,139.77000427246094,140.14999389648438,138.91000366210938,140.08000183105472,4201900.0,7.162110774494579e-05,4.511291963377416,1.2399902343751137,45.30450597989141,62.33101569781698,0.9876102726580882,0.04982900559963355,-5.38660809433577,-5.88442470972754,37.44274121147324,1.239990234375,3.548654210801402,-0.33399276733399574,-4.641657532410875,3.9736719977428834,-2.4878251498724353,1.8198396152044438,2.9449246153539264,51.190735694822884,1.3020096039167157,2.15383238253844,11,1.55999755859375,-1.9150009155273438,-7.725006103515653,-6.7050018310546875,1.8799896240234375,1,0.009229400062249038,-3.6668824563025986,139.75999450683594,1.2222256473490094,140.08000183105472,3.3703975811696445,139.92999267578122,0.009229400062249038
14061,2017-11-08,141.32000732421875,141.8699951171875,139.46000671386722,139.69999694824222,4440700.0,0.011089668772824135,-1.2952370572207434,-5.2258810789519785,46.356353774612124,58.80502974002386,-0.810681680532241,-1.1935643106290286,-6.785941560463982,-7.394141712230635,37.504315336127355,2.409988403320284,2.775351472101619,0.9825096130371094,-3.0332219972129053,4.998241223287124,-1.0253561920878838,2.9903754181621025,1.0905275455396861,81.41927767983258,34.77279684992568,2.0078658051250065,11,-0.5150070190429688,-3.095001220703125,-9.392505645751953,-8.660003662109375,1.1399993896484375,2,-0.00926983264568726,4.511291963377416,139.77000427246094,-3.6668824563025986,139.75999450683594,1.2222256473490094,140.08000183105472,-0.00926983264568726
14062,2017-11-09,140.35000610351562,141.41000366210938,139.80000305175778,140.86000061035156,3517100.0,-0.006863863362798539,1.0000000000000353,-0.31480940764253773,40.228866837145944,54.652565481871164,-0.07773412392197088,0.0565683172654019,-5.636684562222882,-6.391480934974311,37.389645370271275,1.610000610351591,2.26051183588487,-0.16349182128905682,-3.824871611341706,3.4978879687635924,-1.9941817163153814,1.6671980737372678,1.7804862696308987,48.648871568051305,6.558719227453345,1.8306898950263226,11,0.0399932861328125,-1.9950027465820312,-8.582508087158232,-7.930007934570341,1.4499969482421875,3,0.001709941032692175,-1.2952370572207434,141.32000732421875,4.511291963377416,139.77000427246094,-3.6668824563025986,139.75999450683594,0.001709941032692175
14063,2017-11-10,139.55999755859378,140.1300048828125,138.61000061035156,140.1300048828125,4240800.0,-0.005628845818069772,4.333279794410537,1.1176734583968566,29.821142009483182,50.34659103362999,0.4070569488102649,1.1521641761359263,-4.714813246160446,-5.584092499980301,36.96053358143855,1.7400054931640625,1.6125932189488026,-1.110000610351534,-4.269660340349702,2.049659119646634,-2.689830475350618,0.46982925464755,2.312855717669777,29.141059785534956,-6.605929366461183,1.579829864999089,11,0.6800003051757528,-1.1449966430664347,-7.7599983215332315,-7.139999389648494,2.2200012207030966,4,0.011321308818390552,1.0000000000000353,140.35000610351562,-1.2952370572207434,141.32000732421875,4.511291963377416,139.77000427246094,0.011321308818390552
14064,2017-11-13,139.75999450683594,140.02000427246094,138.41999816894528,139.00999450683594,4322300.0,0.0014330535378390685,1.5196559015763615,-1.3157725666560245,38.64735367831351,48.009914001354936,0.18934679774133656,1.3057979529648946,-4.734706020345413,-5.78357268137421,37.15108070815819,1.6000061035156534,1.008311747037368,-1.0920036315918082,-3.4710562851863074,1.287049022002691,-2.281529958389058,0.09752269520544132,1.7865735028364043,38.84050791909789,3.0791238175520874,1.1895263267972473,11,0.38500213623046875,-1.1249923706054688,-7.959995269775391,-7.339996337890653,1.4000091552734375,0,0.02032063328780942,4.333279794410537,139.55999755859378,1.0000000000000353,140.35000610351562,-1.2952370572207434,141.32000732421875,0.02032063328780942
14065,2017-11-14,139.49000549316406,140.27999877929688,138.91999816894528,139.57000732421878,4078200.0,-0.001931804695789907,-1.2294790819835586,-0.10666910807295456,31.67312354330538,44.77905696280588,0.5273320952993572,1.5530260101726299,-4.247607762375537,-5.520698978318052,35.96347649084408,1.360000610351591,0.37871672979488835,-1.2969932556152344,-3.752970527569147,1.1589840163386782,-2.524981891592205,-0.06900461963826388,1.6813741356210414,31.014732484443226,-3.0944258303277685,1.2279886359769623,11,0.6549911499023438,-0.8550033569335938,-7.562503814697266,-7.070007324218778,1.5699920654296875,1,0.024374462417316334,1.5196559015763615,139.75999450683594,4.333279794410537,139.55999755859378,1.0000000000000353,140.35000610351562,0.024374462417316334
14066,2017-11-15,139.10000610351562,139.83000183105472,138.75,139.22999572753906,4811500.0,-0.002795894861926551,-1.6024083095873467,1.624833110813842,32.333854558331566,41.45639939324308,0.8709695351989808,1.9168663755203568,-3.665377970092038,-5.138717977837501,34.53335628697264,1.080001831054716,-0.01731036478602732,-1.6079933166503793,-4.177484018542458,0.9614973852416995,-2.8927386675964044,-0.3232479657043541,1.741207750088705,22.742698504233893,-11.912920960846144,1.284745350946034,11,1.0449905395507812,0.2599945068359375,-7.095005035400391,-6.680007934570341,1.019989013671875,2,0.018332046592946183,-1.2294790819835586,139.49000549316406,1.5196559015763615,139.75999450683594,4.333279794410537,139.55999755859378,0.018332046592946183
14067,2017-11-16,138.8699951171875,139.67999267578122,138.63999938964844,139.41999816894528,4193800.0,-0.0016535656091700712,-1.0594038464443243,4.231130414367665,31.512108110204295,37.8463166055507,1.0446651412830192,1.9997399925269974,-3.2908477322123417,-4.896907950574871,32.61622109145612,1.039993286132784,-0.17996488230255636,-1.67950439453125,-4.293734660957114,0.9347258718946136,-2.986619527744182,-0.3723892613183182,1.6806728542577503,24.193376375137543,-9.61573086425599,1.307115133212937,11,1.2750015258789062,1.0750045776367188,-5.80499267578125,-5.80499267578125,1.220001220703125,3,0.02585160022256927,-1.6024083095873467,139.10000610351562,-1.2294790819835586,139.49000549316406,1.5196559015763615,139.75999450683594,0.02585160022256927
14068,2017-11-17,138.0,138.86000061035156,137.88999938964844,138.30000305175778,4247400.0,-0.0062648170791201885,-2.730743272983362,0.5454570675544224,35.632229266966704,36.83439308425046,1.7752726242757149,2.659553818023028,-2.244455007875473,-4.00105228310079,30.234726472178814,0.9799957275390625,-0.4409684146364157,-2.3294998168945256,-5.027259918427603,0.3682602846385521,-3.6783798676610786,-0.9806197661279725,2.294987595145244,4.602537173356488,-30.23860586719333,1.3488800507665426,11,1.8799972534179688,1.9449996948242188,-4.472496032714844,-4.714996337890625,2.5700073242187784,4,0.027536253998245108,-1.0594038464443243,138.8699951171875,-1.6024083095873467,139.10000610351562,-1.2294790819835586,139.49000549316406,0.027536253998245108
14069,2017-11-20,137.92999267578122,138.55999755859378,137.74000549316406,138.14999389648438,4266300.0,-0.0005072994508606987,-1.7334181078332584,0.7333299425259767,38.509290280390594,36.07936911763925,1.7415364495870165,2.4047146599034193,-2.067117549423898,-3.886487594171456,27.50840894085004,0.8199920654297159,-0.7380472242068095,-2.1150070190429915,-4.537773564939954,0.307759526853971,-3.326390291991487,-0.903623746094496,2.0282965705944775,7.479830110355061,-29.362949415040767,1.2113832729484821,11,1.8750076293945597,2.015007019042997,-4.067489624023409,-4.644989013671847,2.630004882812557,0,0.027912755078335127,-2.730743272983362,138.0,-1.0594038464443243,138.8699951171875,-1.6024083095873467,139.10000610351562,0.027912755078335127
14070,2017-11-21,138.33999633789062,139.25999450683594,138.19000244140622,138.44999694824222,5660600.0,0.002972549002254743,-4.219621124715631,0.5000000000000646,36.94277265780488,35.03341566021623,1.2374893628879136,1.8285580181750731,-2.344115830796511,-4.243508785601364,25.683552804020337,1.330001831054716,-1.0835776090336822,-1.5400032043457088,-3.9548716505476875,0.8748652418562699,-2.747437427446698,-0.33256898124471945,1.2633675079712248,28.7077462218,-9.724529344642669,1.207434223100989,11,1.2350082397460938,2.3650054931640625,-4.292491912841797,-5.05499267578125,1.3800048828125,1,0.02038461326347729,-1.7334181078332584,137.92999267578122,-2.730743272983362,138.0,-1.0594038464443243,138.8699951171875,0.02038461326347729
14071,2017-11-22,137.28999328613278,138.3800048828125,136.60000610351562,138.30000305175778,3917000.0,-0.00759001792361802,2.042698035942365,9.181856013314315,31.868247031576146,34.1044579040418,1.8502959009875326,2.6132356022956174,-1.1647631610840108,-3.1558310616459835,23.476486507018524,1.779998779296875,-1.136198067826001,-2.3365058898926065,-4.719450952077864,0.04643917229265071,-3.5279784209852494,-1.1450333587999637,2.015233223297429,22.402278919989378,-16.931531915002047,1.1914725310926328,11,1.150009155273466,3.185012817382841,-1.3774948120116903,-2.204994201660128,1.9400024414062784,2,0.02746015337478913,-4.219621124715631,138.33999633789062,-1.7334181078332584,137.92999267578122,-2.730743272983362,138.0,0.02746015337478913
14072,2017-11-24,138.00999450683594,138.3800048828125,137.30999755859378,137.5,2606800.0,0.005244382372446843,-1.4045124899275676,-0.5049401740391588,36.81530148116468,34.881586734228634,0.8531778724494927,1.6800899966294196,-1.8001528435921728,-3.8454041352294723,20.993864873160028,1.090011596679716,-1.188126180898962,-1.4265045166015682,-3.6787992553669255,0.8257902221637892,-2.552651885984261,-0.3003571472188753,1.25,53.00731392513982,14.32056520630956,1.126147369382683,11,0.4300079345703125,2.4650115966796875,-1.837493896484375,-2.6949920654296875,2.550003051757841,4,0.015288752223282298,2.042698035942365,137.28999328613278,-4.219621124715631,138.33999633789062,-1.7334181078332584,137.92999267578122,0.015288752223282298
14073,2017-11-27,138.10000610351562,138.30999755859378,137.47999572753906,137.50999450683594,3933100.0,0.0006522107112700848,-1.5538158172727934,1.1568979445292165,39.10774609671465,34.932741447384316,0.597076117707303,1.3705137462994799,-1.811466829265072,-3.8862721305821424,19.276680313538666,0.8300018310547159,-1.3824067699486307,-1.1524932861328239,-3.1896768408104776,0.8846902685448299,-2.1710850634716508,-0.13390150879399698,0.6811904907226562,56.39122328983221,18.15674026252112,1.01859177733882,11,0.339996337890625,2.375,-1.1175079345703125,-2.0850067138671875,2.449996948242159,0,0.014409776585262213,-1.4045124899275676,138.00999450683594,2.042698035942365,137.28999328613278,-4.219621124715631,138.33999633789062,0.014409776585262213
14074,2017-11-28,140.02000427246094,140.52999877929688,138.25,138.30000305175778,5052800.0,0.013902954989778449,-1.5054830812569167,2.915199006905161,51.311643396951446,37.11479920890055,-1.4328393573790947,-0.5775185896358437,-3.6588157888893136,-5.745782254520691,18.462528599907706,2.42999267578125,-1.3920040029084078,0.7665046691894588,-1.2722432201573781,2.8052525585362957,-0.25286927548395965,1.7858786138628773,-3.4199981689453125,87.02301635372501,48.34430777379272,1.0193739446734245,11,-1.4550018310546875,0.4550018310546875,-2.7175064086914062,-3.6850051879882812,1.69000244140625,1,0.003928031959544942,-1.5538158172727934,138.10000610351562,-1.4045124899275676,138.00999450683594,2.042698035942365,137.28999328613278,0.003928031959544942
14075,2017-11-29,139.80999755859378,140.6300048828125,138.94999694824222,140.22000122070312,5851400.0,-0.001499833648472948,1.7316958193772023,-0.238374052979877,40.78141826054251,38.0534173980351,-1.31047920184443,-0.3541671945571352,-3.37194410731135,-5.460087266557252,17.855743797319164,1.680007934570284,-1.2251054989679346,0.5364982604980639,-1.5165117628315272,2.589508283827655,-0.49000675116673165,1.5630032721628595,-3.131391601562541,79.65241755329289,44.464189282853184,1.0265050116647938,11,-1.194992065429716,0.3650054931640341,-1.7799949645996378,-3.1099929809570597,2.080001831054659,2,0.0053644232393730285,-1.5054830812569167,140.02000427246094,-1.5538158172727934,138.10000610351562,-1.4045124899275676,138.00999450683594,0.0053644232393730285
14076,2017-11-30,139.33000183105472,140.27999877929688,138.47999572753906,140.05999755859378,8941900.0,-0.003433200314147067,2.076933109015891,1.7804614812059292,43.37661925890131,39.371696414556986,-0.8877880341777313,0.07866924215718996,-2.754600373030229,-4.901316409815763,16.95510757758773,1.8000030517578125,-1.220493830223944,0.08900222778322586,-1.9373228860816312,2.115327341648083,-0.9241603291492027,1.1021647847156544,-2.493339916992227,60.84336795661418,26.22769718898393,1.01316255693243,11,-0.7149963378906534,0.8450012207030966,-1.0074996948242472,-2.629997253417997,4.809997558593722,3,0.002799105609151642,1.7316958193772023,139.80999755859378,-1.5054830812569167,140.02000427246094,-1.5538158172727934,138.10000610351562,0.002799105609151642
14077,2017-12-01,139.97999572753906,140.52999877929688,138.60000610351562,139.57000732421878,5990500.0,0.004665139510099836,1.5562909891975465,-0.5616312368052118,52.77776095815325,41.27675549135549,-1.5240389816644893,-0.5980487469377067,-3.2094716751713577,-5.483922902351139,16.224079616528446,1.92999267578125,-1.1209313694172067,0.7364959716796875,-1.2935285431364605,2.7665204864958355,-0.2785162857283865,1.7515082290877615,-2.9916000947265786,79.36484869622504,42.236740599221335,1.0150122574080767,12,-1.364990234375,0.19500732421875,-1.6574935913085938,-3.2799911499023438,3.9900054931640625,4,-0.005357908436144143,2.076933109015891,139.33000183105472,1.7316958193772023,139.80999755859378,-1.5054830812569167,140.02000427246094,-0.005357908436144143
14078,2017-12-04,139.00999450683594,141.5,138.92999267578122,140.6199951171875,5916700.0,-0.006929570297967147,-1.903956068586737,-3.9269418288736953,45.49820851559584,42.053301961933855,-0.4422062404206599,0.30322662618442564,-2.0399906825784626,-4.445582890179736,15.597087359847544,2.5700073242187784,-1.0241332401050727,-0.18000488281251137,-2.173272021900914,1.813262256275891,-1.1766384523567126,0.8166286867316899,-1.875934504023462,23.384446364182693,-12.968265996850377,0.9966335695442016,12,0.040008544921875,0.6400070190429688,-0.6874923706054688,-2.3099899291992188,5.779998779296875,0,0.011150299352624016,1.5562909891975465,139.97999572753906,2.076933109015891,139.33000183105472,1.7316958193772023,139.80999755859378,0.011150299352624016
14079,2017-12-05,139.66999816894528,140.80999755859375,139.19999694824222,139.78999328613278,6745300.0,0.0047478863980308095,-2.0377439972364098,0.07453110043312199,51.03206433865972,43.61877881536217,-0.9269080143374993,-0.38352875318855695,-2.4816400498163773,-5.044531860579724,14.89414500435986,1.8000030517578125,-0.8779969594568229,0.48449859619137214,-1.5037505883597078,2.472747780742452,-0.5096259960841678,1.478623188466912,-2.273981766301546,39.403998605489186,2.2779147848034924,0.9941245922755394,12,-0.6199951171874716,-0.4349975585937216,-0.967494964599581,-2.9699935913085653,6.089996337890653,1,0.006300600661196087,-1.903956068586737,139.00999450683594,1.5562909891975465,139.97999572753906,2.076933109015891,139.33000183105472,0.006300600661196087
14080,2017-12-06,141.05999755859375,141.9600067138672,140.19000244140622,140.83999633789062,5591700.0,0.009952025545007404,-1.3289698235187328,-1.8334181078331637,60.082227650342475,46.753665550780646,-2.1126696162198186,-1.7622830588896647,-3.6252166535792583,-6.357588528752473,14.993009227859933,2.2900085449219034,-0.6771424435685276,1.8099983215332145,-0.3355617557768653,3.9555583988432943,0.7372182828781888,2.88277836018824,-3.417742140108629,74.13774959880035,33.73850813420066,1.0727800386550346,12,-1.4249954223632812,-1.7799911499023438,-1.7924919128417969,-4.359992980957031,5.8000030517578125,2,0.004608033223617802,-2.0377439972364098,139.66999816894528,-1.903956068586737,139.00999450683594,1.5562909891975465,139.97999572753906,0.004608033223617802
14081,2017-12-07,140.00999450683594,141.5,139.25999450683594,140.00999450683594,4713100.0,-0.007443662767126158,-1.9866739908854167,0.0,55.407954530648496,48.819515889612184,-0.7110315612569593,-0.8595231730508317,-2.2975480342947776,-5.27285165254213,14.023644209962994,2.2400054931640625,-0.5114229229021987,0.8254959106445199,-1.1251118686193706,2.7761036899084104,-0.14980797898743958,1.8007998002764793,-2.0223189847202434,41.96393295216643,-0.4651966313421525,0.9753038896319522,12,-0.2899932861328125,-0.7299880981445312,-0.8274917602539062,-3.3099899291992188,6.970001220703125,3,0.013427647714968627,-1.3289698235187328,141.05999755859375,-2.0377439972364098,139.66999816894528,-1.903956068586737,139.00999450683594,0.013427647714968627
14082,2017-12-08,140.58999633789062,140.75999450683594,139.80000305175778,140.0,5101300.0,0.004142574486183381,1.0645140119446697,100.0,62.634090861724445,51.43355419683549,-0.9907624201538852,-1.4973959429652837,-2.5783931848130806,-5.82636971368737,13.001893501973877,0.9599914550781534,-0.33689731891854535,1.3934982299804801,-0.5899741240999106,3.376970584060871,0.4017620529402848,2.3852344070206755,-2.284534320434801,54.785345587310005,7.258639471969204,0.9917361770401948,12,-0.48499298095703125,-1.3099899291992188,-1.4074935913085938,-3.8899917602539062,6.3300018310546875,4,0.02525075143487321,-1.9866739908854167,140.00999450683594,-1.3289698235187328,141.05999755859375,-2.0377439972364098,139.66999816894528,0.02525075143487321
14083,2017-12-11,141.13999938964844,141.1699981689453,139.83000183105472,140.89999389648438,4358600.0,0.003912106594241127,7.933218045877436,0.4067914964051104,64.95805620852025,52.949822287009795,-1.1892566119165053,-2.0268791824768186,-2.834088770773633,-6.368137218166339,12.889208321948608,1.3399963378905966,0.015375378831777198,1.8645011901855355,-0.29773533927425433,4.026737719645325,0.7833829254556406,2.9456194549154304,-2.542173796479716,70.28969482529823,16.966269852720657,1.0811182647298994,12,-0.9199981689453125,-1.8599929809570312,-1.9574966430664062,-4.439994812011719,6.220001220703125,0,0.02005102623843613,1.0645140119446697,140.58999633789062,-1.9866739908854167,140.00999450683594,-1.3289698235187328,141.05999755859375,0.02005102623843613
14084,2017-12-12,142.60000610351562,143.57000732421875,142.0399932861328,142.60000610351562,8016700.0,0.010344386567811448,-1.7321053922236451,0.0,68.08149053905619,55.98316365128909,-2.508610270544864,-3.4395580773283427,-4.015762731844632,-7.791216144716827,13.303472468379912,2.4300079345703125,0.3456067600083941,3.1825073242187614,0.561866575606814,5.803148072830709,1.8721869499127877,4.492827698524735,-3.7332060206910285,77.49423814261084,20.18724846993814,1.310320374305967,12,-1.5750045776367188,-2.5149993896484375,-3.5675048828125,-5.900001525878906,5.5399932861328125,1,0.015357553217967279,7.933218045877436,141.13999938964844,1.0645140119446697,140.58999633789062,-1.9866739908854167,140.00999450683594,0.015357553217967279
14085,2017-12-13,142.88999938964844,143.42999267578125,142.2100067138672,142.5,6118400.0,0.0020336134202008083,-1.5154713775582438,100.0,75.40833111790528,59.54224274673399,-2.5879055368896786,-3.648850576343875,-4.046684427420047,-8.005495957741402,13.603239351469629,1.2199859619140625,0.6833681478079257,3.3025009155273324,0.25560929761715556,6.349392533437509,1.7790551065722582,4.825946724482407,-3.5528785826844285,84.22260064221256,21.570931501066042,1.5234458089550826,12,-1.80499267578125,-2.80499267578125,-3.6149978637695312,-6.189994812011719,-1.05999755859375,2,0.02008534627648273,-1.7321053922236451,142.60000610351562,7.933218045877436,141.13999938964844,1.0645140119446697,140.58999633789062,0.02008534627648273
14086,2017-12-14,141.64999389648438,143.6199951171875,141.61000061035156,143.52000427246094,5337900.0,-0.008678042539440933,-1.0615360538362222,-4.794905903986854,65.77119532664193,60.985957676566066,-1.0998632488229418,-2.3273349152084393,-2.5821425621162746,-6.6781761924048055,13.869027598322212,2.0099945068359375,0.7499573326504674,1.9349960327148494,-1.2368529114646094,5.106844976894308,0.3490715606251058,3.520920504804593,-1.8895844377948947,48.42918029774711,-14.804523858896616,1.585924472089731,12,-0.375,-1.5399932861328125,-2.0574913024902344,-4.949989318847656,0.420013427734375,3,0.03678084672332971,-1.5154713775582438,142.88999938964844,-1.7321053922236451,142.60000610351562,7.933218045877436,141.13999938964844,0.03678084672332971
14087,2017-12-15,142.4600067138672,143.13999938964844,141.77999877929688,142.47999572753906,12517000.0,0.005718410535017426,1.0298572046733017,0.010689252813068631,67.781369131259,63.461864411639745,-1.6998483627459677,-3.0088692125072782,-3.163248608776172,-7.3804285458572565,14.234936687278891,1.4900054931640625,0.9735627910355902,2.5655082702636776,-0.8050955167986729,5.936112057326028,0.8802063767325023,4.250810163794853,-2.2364469761579358,69.39339160402746,5.075463362622699,1.6853018935311772,12,-1.0500106811523438,-2.350006103515625,-2.9450035095214844,-5.760002136230469,1.9399871826171875,4,0.0317281257942823,-1.0615360538362222,141.64999389648438,-1.5154713775582438,142.88999938964844,-1.7321053922236451,142.60000610351562,0.0317281257942823
14088,2017-12-18,141.8000030517578,143.8000030517578,141.39999389648438,142.55999755859375,5833200.0,-0.0046329048926342375,-2.0769095337304497,38.0206106870229,58.090881095522576,64.2461773846245,-0.6732630695964303,-2.1603440399606484,-2.278255012703198,-6.613492323519665,15.303835957644013,2.4000091552734375,1.2065238193427774,1.7155044555664176,-1.6337901841942823,5.064799095327118,0.040857135686053425,3.390151775446782,-1.16887106851118,16.666984556892814,-42.9291324573487,1.6746473198803544,12,-0.2700042724609375,-1.5999984741210938,-2.427501678466797,-5.099998474121094,3.529998779296875,0,0.03610715801831588,1.0298572046733017,142.4600067138672,-1.0615360538362222,141.64999389648438,-1.5154713775582438,142.88999938964844,0.03610715801831588
14089,2017-12-19,141.77999877929688,142.3800048828125,141.36000061035156,141.88999938964844,6580100.0,-0.00014107385070816214,-1.1473843139144542,0.14473869134860562,59.11191537534255,64.13836490962451,-0.36037693438606766,-1.9363982630096075,-2.036269036740549,-6.50187277414355,16.529574260047887,1.0200042724609375,1.3181137468059205,1.5029998779296818,-1.7665124640641636,4.772512219923527,-0.1317562930672409,3.1377560489266045,-0.705224846458691,17.21302248793056,-38.200105800400756,1.6347561709969203,12,-0.25,-1.5799942016601562,-2.4524993896484375,-5.079994201660156,1.899993896484375,1,0.039356763147817775,-2.0769095337304497,141.8000030517578,1.0298572046733017,142.4600067138672,-1.0615360538362222,141.64999389648438,0.039356763147817775
14090,2017-12-20,141.16000366210938,142.5800018310547,141.0800018310547,142.25999450683594,6289800.0,-0.004372937808756916,-1.380962761126249,9.99986128450548,58.35615178485569,64.46594238231421,0.3076483970330628,-1.1534403959387305,-1.2114267977398754,-5.806828866439417,17.277744457997667,1.5,1.5786201359532868,0.74200439453125,-2.417150170747675,3.901158959810175,-0.8375728881082125,2.3215816771707125,2.6399993896484375,2.9412424687812044,-49.64581221239929,1.5795772826394643,12,0.6399993896484375,-0.9599990844726562,-1.7700042724609375,-4.459999084472656,1.269989013671875,2,0.049447403984537175,-1.1473843139144542,141.77999877929688,-2.0769095337304497,141.8000030517578,1.0298572046733017,142.4600067138672,0.049447403984537175
14091,2017-12-21,141.05999755859375,142.1699981689453,141.02000427246094,141.58999633789062,6284700.0,-0.0007084592017652103,-2.7705623374024415,0.48182108227330106,55.19229668841525,63.639076363057626,0.6395123202208879,-0.7973964147506649,-0.9921664311961536,-5.628240384443416,18.858658946443914,1.149993896484375,1.7510575361807241,0.45349807739256676,-2.349632398935711,3.2566285537208444,-0.9480671607715578,1.8550633155566914,2.6856054687499977,1.4386080465448159,-45.78826839964677,1.4015652381641377,12,0.7550048828125,-0.8599929809570312,-1.6699981689453125,-4.359992980957031,-2.8699951171875284,3,0.005458700452203535,-1.380962761126249,141.16000366210938,-1.1473843139144542,141.77999877929688,-2.0769095337304497,141.8000030517578,0.005458700452203535
14092,2017-12-22,140.1199951171875,141.35000610351562,140.03999328613278,141.0,4665600.0,-0.0066638484168113354,-1.5192347193285358,1.66039039557782,55.35195869401761,62.57173219477956,1.6827980795769122,0.3254742620879938,0.052823045716650086,-4.608735493200243,20.208593252946276,1.310012817382841,1.6940192698921805,-0.5920043945312443,-3.1299505390922775,1.9459417500297889,-1.860977466811761,0.6769686777492723,3.51658395996094,2.1277027465756375,-46.127496400852884,1.2689730722805104,12,1.8000030517578125,0.08000946044921875,-0.3674964904785156,-3.4199905395507812,-0.0999908447265625,4,0.01391673048090225,-2.7705623374024415,141.05999755859375,-1.380962761126249,141.16000366210938,-1.1473843139144542,141.77999877929688,0.01391673048090225
14093,2017-12-26,140.08999633789062,140.53999328613278,139.67999267578122,140.46000671386722,3271100.0,-0.00021409349373580078,2.2453862321139,0.42046400332920414,52.156040123887266,60.80223770420523,1.7301325082733285,0.539882217540196,0.20252034091214455,-4.5176025268935405,21.523162900747362,0.8600006103515625,1.7692295479657503,-0.7215026855468807,-2.9675254080451055,1.524520036951344,-1.8445140467959789,0.4015086757022175,3.3307875917968772,14.138012680540685,-33.78120778980558,1.1230113612491122,12,1.6500015258789062,0.11000823974609375,-0.0449981689453125,-3.3899917602539062,-2.4100036621094034,1,0.03076591956072461,-1.5192347193285358,140.1199951171875,-2.7705623374024415,141.05999755859375,-1.380962761126249,141.16000366210938,0.03076591956072461
14094,2017-12-27,140.57000732421878,141.14999389648438,140.19999694824222,140.41999816894528,3753600.0,0.0034264472758667175,-2.2202653425403645,-0.4054187801560052,47.22543832060928,57.67080517117234,1.0413979778711848,0.10876523148542105,-0.13975275898471295,-4.930352809716965,21.961149087319814,1.05999755859375,1.7293119931784418,-0.2689918518066179,-2.487510322105294,1.949526618492058,-1.3782510869559417,0.8402673833427059,2.55151330515622,30.69006340270088,-13.33797061251353,1.1092592351493376,12,1.1699905395507528,-0.37000274658205967,-0.6575088500976847,-3.8700027465820597,-10.180007934570341,2,0.033862091903126945,2.2453862321139,140.08999633789062,-1.5192347193285358,140.1199951171875,-2.7705623374024415,141.05999755859375,0.033862091903126945
14095,2017-12-28,140.55999755859378,141.0,140.33000183105472,140.69999694824222,2485000.0,-7.120840224406066e-05,-1.2333613082067159,-0.9332723019017927,53.53016185172651,56.31069034062618,0.7667738329477345,0.18745496990896982,-0.13983259694194317,-4.8473483420409025,22.367828775116696,0.6699981689452841,1.6091528951672274,-0.3165016174316122,-2.4866113666994636,1.8536081318362392,-1.401556492065538,0.7685532572023135,2.2862008344937124,35.34148359224381,-8.578027326830536,1.0850548746339248,12,1.1800003051757528,-0.35999298095705967,-0.6849975585937784,-3.8599929809570597,-8.729995727539062,3,0.022196892226658438,-2.2202653425403645,140.57000732421878,2.2453862321139,140.08999633789062,-1.5192347193285358,140.1199951171875,0.022196892226658438
14096,2017-12-29,139.72000122070312,141.2100067138672,139.58000183105472,140.97999572753906,4452900.0,-0.005976069667619988,-1.11689868714396,9.0,44.596336396445615,53.73457559231358,1.4574797710107248,1.115351839177606,0.6836514717587079,-3.9290802239206073,22.918714975691795,1.6300048828124716,1.2800824238973973,-1.1759979248046761,-3.2939793891058855,0.9419835394965332,-2.234988656955295,-0.11700719265405723,2.872900714999872,7.909550944403214,-33.204747983334684,1.0589907321506082,12,1.970001220703125,0.48000335693359375,0.4200019836425781,-3.0199966430664062,-8.300003051757841,4,0.019395873399667307,-1.2333613082067159,140.55999755859378,-2.2202653425403645,140.57000732421878,2.2453862321139,140.08999633789062,0.019395873399667307
14097,2018-01-02,139.22999572753906,139.94999694824222,138.72000122070312,139.66000366210938,6842100.0,-0.003507053312932995,1.435648350984192,0.34127762640024223,38.047613227509274,51.50754582920101,1.6104844245221273,1.6298516130194116,1.107266749499047,-3.3781860043285405,23.10677345585702,1.229995727539091,0.8046567983768398,-1.6285034179687443,-3.8392973297517585,0.5822904938142699,-2.7339003738602514,-0.5231064620772372,3.061616197699095,20.48166191745565,-16.242283085021963,1.1053969558915122,1,1.4200057983398438,1.3250045776367188,0.227508544921875,-2.5299911499023438,-12.8699951171875,1,-0.007469606536281259,-1.11689868714396,139.72000122070312,-1.2333613082067159,140.55999755859378,-2.2202653425403645,140.57000732421878,-0.007469606536281259
14098,2018-01-03,140.55999755859378,140.67999267578122,138.89999389648438,139.36000061035156,5350500.0,0.009552552408730985,1.4722425321338704,-2.7906390830702197,37.02292299210307,49.05321334217439,0.09620736656373197,0.4447274871372713,-0.2866450531964233,-4.636711667738467,22.934207419901377,1.7799987792968466,0.5501726787157395,-0.3760017395019304,-2.4160303511158077,1.6640268721119469,-1.396016045308869,0.6440125663050082,1.303021082100173,73.89527223703273,40.579948649583045,1.0200143058069358,1,0.09000396728512783,0.08000183105465908,-1.102493286132841,-3.8599929809570597,-11.029998779296903,2,-0.0038417280557203615,1.435648350984192,139.22999572753906,-1.11689868714396,139.72000122070312,-1.2333613082067159,140.55999755859378,-0.0038417280557203615
14099,2018-01-04,140.55000305175778,141.13999938964844,140.22000122070312,140.44999694824222,4837600.0,-7.110491611828085e-05,-2.285722070844687,0.08333863153740471,34.56476489936922,46.40972591045367,-0.0968010447923291,0.5523493108305217,-0.38132464330661264,-4.554733298072819,22.861026871143537,0.9199981689453125,0.1689937882523509,-0.42999649047854405,-2.3915033393042506,1.5315103583471625,-1.4107499148913973,0.5507569339343092,0.9358534985372557,73.49388730581741,44.692250736308914,0.9807534244128482,1,-0.10500335693356533,0.47499847412112217,-1.0924987792968466,-3.8499984741210653,-10.279998779296847,3,-0.020419852818641893,1.4722425321338704,140.55999755859378,1.435648350984192,139.22999572753906,-1.11689868714396,139.72000122070312,-0.020419852818641893
14100,2018-01-05,141.7100067138672,141.82000732421875,140.27999877929688,140.69000244140622,6158800.0,0.00825331652025807,1.4838737463852827,10.199420201409804,50.40008300730586,45.877257723663746,-1.3081478726574858,-0.5865322596798705,-1.5708502655457437,-5.6413442890942065,22.326920481439966,1.540008544921875,0.005471295045538227,0.6975067138671989,-1.2909363958819426,2.6859498236163404,-0.2967148410073719,1.6917282687417696,-2.9900054931640625,96.45160020082496,67.23560575901803,0.9942215548745753,1,-1.44000244140625,-0.57000732421875,-2.19000244140625,-5.010002136230469,-11.749999999999972,4,-0.07988149592763383,-2.285722070844687,140.55000305175778,1.4722425321338704,140.55999755859378,1.435648350984192,139.22999572753906,-0.07988149592763383
14101,2018-01-08,141.88999938964844,142.0,140.9199981689453,141.6999969482422,5129800.0,0.0012701479588854703,4.268254558987719,0.18627612308704433,45.85149055824315,44.82165015302214,-1.5176169386448635,-0.6518803543608271,-1.80209339224794,-5.7445559795775125,22.566505597833757,1.0800018310546875,-0.17600503709766713,0.7834991455078182,-1.183027073108775,2.7500253641244115,-0.19976396380047845,1.7667622548161148,-3.1079980468749966,96.6463216070116,69.51708121548248,0.9832631093082923,1,-1.529998779296875,-0.75,-2.4949951171875,-5.189994812011719,-12.220001220703153,0,-0.07089997605093823,1.4838737463852827,141.7100067138672,-2.285722070844687,140.55000305175778,1.4722425321338704,140.55999755859378,-0.07089997605093823
14102,2018-01-09,144.13999938964844,145.67999267578125,142.25999450683594,142.3699951171875,8897000.0,0.015857354356745068,-2.4371746014706672,9.315692258271763,63.82972967123319,46.1187267693939,-3.506116897302661,-2.7639981925566985,-4.060524364877182,-7.916525798605818,23.435662951875727,3.7899932861328125,-0.2536619769641675,2.855998992919922,0.4862539390040297,5.225744046835814,1.6711264659619758,4.040871519877868,-5.22927810058593,77.28623062831113,46.81632020332327,1.1848725269579496,1,-1.94000244140625,-2.0,-4.7449951171875,-7.439994812011719,-12.910003662109375,1,-0.08824754595924222,4.268254558987719,141.88999938964844,1.4838737463852827,141.7100067138672,-2.285722070844687,140.55000305175778,-0.08824754595924222
14103,2018-01-10,143.97000122070312,144.16000366210938,143.32000732421875,143.5500030517578,6558600.0,-0.0011793962096930954,1.099982833927788,0.23728652833214078,62.71776077240142,47.84009593070414,-3.0484359932852385,-2.4992505028917833,-3.9001392922486673,-7.6506508459183635,24.119411041745444,0.839996337890625,-0.2787596067027778,2.5445007324218807,-0.10990786722064172,5.198909332064403,1.2172964326006195,3.871705032243142,-4.653123648437486,68.68142616802581,35.02540158279537,1.3272042998212623,1,-1.7700042724609375,-1.7700042724609375,-4.5749969482421875,-7.269996643066406,-10.82000732421875,2,-0.12231715260845055,-2.4371746014706672,144.13999938964844,4.268254558987719,141.88999938964844,1.4838737463852827,141.7100067138672,-0.12231715260845055
14104,2018-01-11,144.7899932861328,144.89999389648438,143.69000244140625,144.1300048828125,4962200.0,0.005695575873286618,1.7500130048031073,1.5714078110808356,70.60150024334317,49.736911307550436,-3.5837403383936817,-3.3168168500635318,-4.663030815570949,-8.362478207892934,23.793477495701822,1.209991455078125,-0.2046738089811413,3.254993438720703,0.24034499209975024,6.269641885341656,1.7476692154102125,4.762317662031194,-5.091328807656225,83.518511192617,44.07799950789752,1.5073242233104833,1,-2.589996337890625,-2.589996337890625,-5.439990997314453,-8.089988708496094,-13.919998168945312,3,-0.10539398587220916,1.099982833927788,143.97000122070312,-2.4371746014706672,144.13999938964844,4.268254558987719,141.88999938964844,-0.10539398587220916
14105,2018-01-12,145.75999450683594,146.4199981689453,144.89999389648438,144.99000549316406,5450600.0,0.006699366431948128,-2.1999678766463218,1.1666705199639331,74.27682384152268,53.03474324589233,-4.1779025511926875,-4.280230499515767,-5.544462450361266,-9.230669041190424,23.62565326308779,1.6300048828125,-0.04100915465107846,4.081494903564447,0.5639834481996786,7.599006358929216,2.322739175882049,5.840250631246846,-5.702450336521082,87.99993341619317,41.94506847903998,1.7587557276823862,1,-3.1899948120117188,-3.1899948120117188,-6.61749267578125,-9.059989929199219,-15.849990844726562,4,-0.10627051878523874,1.7500130048031073,144.7899932861328,1.099982833927788,143.97000122070312,-2.4371746014706672,144.13999938964844,-0.10627051878523874
14106,2018-01-16,146.86000061035156,148.05999755859375,146.02999877929688,146.4199981689453,8804000.0,0.007546694188877989,-2.327863521524877,0.5714398953668107,84.24795503004398,58.16811455728508,-4.647302938873565,-5.238482745217652,-6.559666047171106,-10.24139361221313,24.120737767838047,2.3000030517578125,0.19648873199662376,4.921000671386707,0.7092091011806474,9.132792241592767,2.8151048862836774,7.026896456489737,-6.293460120146278,79.31040833024211,26.554833504563476,2.1058957851030295,1,-3.3800048828125,-3.470001220703125,-7.402496337890625,-10.159996032714844,-16.949996948242188,1,-0.1150755401487662,-2.1999678766463218,145.75999450683594,1.7500130048031073,144.7899932861328,1.099982833927788,143.97000122070312,-0.1150755401487662
14107,2018-01-17,146.97999572753906,148.32000732421875,145.47999572753906,147.83999633789062,10619700.0,0.0008170714741169149,2.120853140169521,-1.9545359966708282,84.69281915506576,63.46476968650315,-3.969819498176008,-5.272829931008374,-6.590103865486867,-10.240165542286775,24.4795815471825,2.8400115966796875,0.40275183876863707,4.814996337890619,0.03830249021905274,9.591690185562186,2.4266494140548502,7.203343261726388,-5.664109530494926,73.19976806640625,14.916591419722245,2.388346923835776,1,-2.709991455078125,-3.459991455078125,-7.479991912841797,-10.279991149902344,-14.959991455078125,2,-0.11777111213611546,-2.327863521524877,146.86000061035156,-2.1999678766463218,145.75999450683594,1.7500130048031073,144.7899932861328,-0.11777111213611546
14108,2018-01-18,146.9199981689453,147.44000244140625,145.97000122070312,146.92999267578125,5554800.0,-0.00040820220667969753,1.8543324000414796,0.011621511328755699,83.38588071823787,68.8893381108219,-3.2550883846509464,-5.069504091585031,-6.4442356907085525,-10.05949998262912,24.542593841123512,1.470001220703125,0.7960615579675334,4.498999023437506,-0.7233394950457068,9.721337541920718,1.8878297641959136,7.110168282679098,-4.7636174366402315,69.76225315721479,7.658726929474938,2.6111692592415996,1,-2.6199951171875,-3.399993896484375,-7.2274932861328125,-10.219993591308594,-14.849990844726534,3,-0.10679283036312115,2.120853140169521,146.97999572753906,-2.327863521524877,146.86000061035156,-2.1999678766463218,145.75999450683594,-0.10679283036312115
14109,2018-01-19,147.36000061035156,147.64999389648438,146.4199981689453,147.4600067138672,8738800.0,0.0029948437713720466,4.125190742624619,10.006106870229008,84.2052908460957,72.64547231513188,-2.9362870448051694,-5.34402345081503,-6.78116781216238,-10.355730427704856,24.66859613972237,1.2299957275390625,1.3535089712599984,4.66000137329101,-0.99633045063635,10.31633319721837,1.83183546132733,7.48816728525469,-4.463984687016847,71.92973846002837,6.174923013480225,2.828165911963674,1,-2.7399978637695312,-3.839996337890625,-7.609996795654297,-10.659996032714844,-15.690002441406278,4,-0.09643055547645663,1.8543324000414796,146.9199981689453,2.120853140169521,146.97999572753906,-2.327863521524877,146.86000061035156,-0.09643055547645663
14110,2018-01-22,148.13999938964844,148.13999938964844,146.72000122070312,147.00999450683594,7010400.0,0.005293151303380705,1.5132602354974614,-11.299359169972536,92.61137151638188,77.84101464381396,-3.0265461346562006,-5.875527894333743,-7.447230224858799,-10.9869201876989,25.119010441681482,1.4199981689453125,1.8951860532127967,5.091000366210949,-1.0091795165161273,11.191180248938025,2.0409104248473966,8.141090307574501,-4.593104498207651,93.6617183260532,19.73931982891625,3.0500899413635403,1,-2.8499984741210938,-4.6199951171875,-7.584995269775391,-11.439994812011719,-18.259994506835938,0,-0.11657894116116563,4.125190742624619,147.36000061035156,1.8543324000414796,146.9199981689453,2.120853140169521,146.97999572753906,-0.11657894116116563
14111,2018-01-23,141.8300018310547,147.44000244140625,141.6199951171875,146.9600067138672,17473600.0,-0.04259482641144574,-1.0972930172712427,-4.539807713081992,58.280283872121416,77.22440955502375,3.658808570520023,0.5218708231454912,-1.1442387776179999,-4.5707997786137184,24.41298415853905,6.5200042724609375,2.35097222498311,-1.2574974060058537,-7.314387460127165,4.799392648115457,-4.285942433066509,1.7709476210548019,6.4900054931640625,3.1344228544359725,-74.34444691667292,3.0284450270606533,1,3.1399993896484375,1.69000244140625,-1.2449951171875,-4.644996643066406,-14.550003051757812,1,-0.08404426436618251,1.5132602354974614,148.13999938964844,4.125190742624619,147.36000061035156,1.8543324000414796,146.9199981689453,-0.08404426436618251
14112,2018-01-24,142.07000732421875,143.55999755859375,141.8000030517578,143.5,13034400.0,0.0016922053871926135,1.2709785390824966,0.278750743604997,55.167731963069606,76.385517465098,3.4579345231250613,0.4589778793746575,-1.3573351253553199,-4.684006881115977,24.575388960917508,1.7599945068359375,2.6092118615684967,-1.114992523193365,-7.031911850850207,4.801926804463477,-4.073452187021786,1.843467140635056,6.115999755859377,6.902023192408055,-68.09596543881682,2.9584596638284153,1,2.899993896484375,1.4499969482421875,-1.3775100708007812,-4.215003967285156,-13.249999999999972,2,-0.08559163113407153,-1.0972930172712427,141.8300018310547,1.5132602354974614,148.13999938964844,4.125190742624619,147.36000061035156,-0.08559163113407153
14113,2018-01-25,144.39999389648438,144.66000366210938,142.2100067138672,142.30999755859375,7938800.0,0.01640027065634153,-1.1397558570324369,-1.4615433864014682,61.37033662213408,75.359832618297,1.3358340093917889,-1.6143260275391071,-3.6073148632305845,-6.893116120590605,25.224833177637095,2.589996337890625,2.9793678023202403,0.9994941711425724,-4.754507602178592,6.753495944463737,-1.8775067155179954,3.8764950578031403,3.654692944335949,42.63799014732211,-31.20563963782238,2.8770008866605776,1,0.57000732421875,-0.8799896240234375,-3.639995574951172,-6.17498779296875,-14.610000610351591,3,-0.08573400379018192,1.2709785390824966,142.07000732421875,-1.0972930172712427,141.8300018310547,1.5132602354974614,148.13999938964844,-0.08573400379018192
14114,2018-01-26,145.3300018310547,145.60000610351562,144.1300048828125,144.5,8065600.0,0.006440498434072017,1.145970930556329,0.3971307585602687,60.838320617661836,73.86666559342356,0.5481227867578298,-2.2866821496966168,-4.451307108185574,-7.674215680228855,25.654102715044502,1.470001220703125,3.0466144437059484,1.6915023803711051,-3.9624475513221284,7.345452312064339,-1.1354725854755259,4.518477346217736,2.5959911752929656,56.90190617723119,-13.50025585061531,2.82697496584662,1,-0.3600006103515625,-1.80999755859375,-4.465000152587891,-6.974998474121094,-17.110000610351562,4,-0.09124058583753802,-1.1397558570324369,144.39999389648438,1.2709785390824966,142.07000732421875,-1.0972930172712427,141.8300018310547,-0.09124058583753802
14115,2018-01-29,143.67999267578125,144.94000244140625,143.52999877929688,144.85000610351562,8013400.0,-0.011353534263293885,1.088884870131338,-1.409651622391764,54.92568372734381,70.60863544867911,2.0920576361032204,-0.41207330615108617,-2.723978172133968,-5.86533816951345,25.986269226254766,1.8000030517578125,3.10616184472093,-0.11450653076173012,-5.579838244188778,5.350825182665318,-2.8471723874752684,2.618159325951808,4.1198803727832,35.395102511666934,-30.378378096511696,2.732665856713525,1,1.290008544921875,-0.1599884033203125,-2.814990997314453,-5.264991760253906,-14.639999389648466,0,-0.08358849609588248,1.145970930556329,145.3300018310547,-1.1397558570324369,144.39999389648438,1.2709785390824966,142.07000732421875,-0.08358849609588248
14116,2018-01-30,142.42999267578125,143.82000732421875,142.42999267578125,143.39999389648438,8376100.0,-0.00869988908491015,-1.8660059776624194,0.8290513576253945,45.02036430918203,66.20058491024758,2.9587174829489413,1.1081791416041824,-1.3970165646309454,-4.4744204129045215,26.79643402012431,1.3900146484375,2.9861515464818638,-1.5000061035156307,-6.666190332275335,3.6661781252440733,-4.083098217895497,1.0830860108642355,5.246282814155649,16.578661002180397,-45.766504553624564,2.583092114379856,1,2.4500045776367188,1.0900115966796875,-1.4299888610839844,-3.7949905395507812,-10.369995117187472,1,-0.08811337806873831,1.088884870131338,143.67999267578125,1.145970930556329,145.3300018310547,-1.1397558570324369,144.39999389648438,-0.08811337806873831
14117,2018-01-31,138.19000244140622,142.57000732421875,138.10000610351562,142.57000732421875,13137400.0,-0.029768942304354895,1.0410941724032217,4.515463268837531,36.39359360452414,60.97921967539051,6.504769132794877,5.5508560875460375,2.8796680779355768,-0.14100726766903904,28.55938376685997,4.470001220703125,2.6043562473273596,-5.687996673584024,-11.06980584946848,-0.3061874976995682,-8.378901261526266,-2.997092085641782,9.365147441075692,1.1999511718746212,-57.85098320175684,2.69090458794223,1,4.93000030517581,5.020004272460966,2.817501068115263,0.44499969482424717,-4.3899993896484375,2,-0.07894929784616855,-1.8660059776624194,142.42999267578125,1.088884870131338,143.67999267578125,1.145970930556329,145.3300018310547,-0.07894929784616855
14118,2018-02-01,140.02000427246094,140.66999816894528,137.0,137.52999877929688,9393600.0,0.013242649965439002,-1.067602824807745,-0.5684937710766107,39.28092356478233,55.987623310800124,4.015327677052028,3.8771063198231843,1.1364288293862614,-1.8466760114926615,30.024427081868758,3.669998168945284,2.0163706000931256,-3.8309951782226506,-9.287788004668045,1.6257976482227434,-6.559391591445348,-1.1025987649999536,7.15693985886233,35.11630382711449,-19.978782327283362,2.728396413222692,2,2.5499954223632812,2.6399993896484375,1.0399971008300781,-0.660003662109375,-7.3899993896484375,3,-0.07998854882512652,1.0410941724032217,138.19000244140622,-1.8660059776624194,142.42999267578125,1.088884870131338,143.67999267578125,-0.07998854882512652
14119,2018-02-02,137.67999267578122,140.36000061035156,137.3800048828125,139.02000427246094,9262500.0,-0.016711980611901378,-2.072180841441257,-0.5381560805221183,32.8958546113242,49.352565876904826,5.406366633688151,6.314844880782488,3.5400576164677773,0.5697169561257738,31.257165961719092,2.9799957275390625,1.2981901951504824,-6.02750625610355,-11.978387520841665,-0.07662499136543488,-9.002946888472621,-3.052065623734478,8.88633480766265,8.564136860149233,-40.618499814853664,2.975440632369062,2,4.540008544921903,4.980010986328153,3.2900085449219034,2.265007019042997,-3.3299865722655966,4,-0.057306796988494724,-1.067602824807745,140.02000427246094,1.0410941724032217,138.19000244140622,-1.8660059776624194,142.42999267578125,-0.057306796988494724
14120,2018-02-05,130.38999938964844,137.0,122.1500015258789,136.58000183105472,19954100.0,-0.05294882099027842,3.224751366345574,4.61936482993422,22.375037622310955,45.36309407137033,11.078791539970297,13.400330505600948,10.797051717041683,7.903737072133765,33.16282080201825,15.529991149902315,0.365042761154001,-12.75149917602539,-21.15162928508937,-4.351369066961411,-16.95156423055738,-8.5514341214934,15.602348444788788,38.024899210690585,-7.043289192916816,4.200065054531992,2,3.485004425048828,4.845005035400391,10.580001831054688,9.555000305175781,1.930007934570341,0,-0.01664236658565077,-2.072180841441257,137.67999267578122,-1.067602824807745,140.02000427246094,1.0410941724032217,138.19000244140622,-0.01664236658565077
14121,2018-02-06,131.83000183105472,132.99000549316406,128.0,130.00999450683594,19193500.0,0.011043810477390004,1.4106221435942798,-0.2940236843921663,25.66657320884501,42.08518754312315,9.019624829035223,11.771548701102148,9.373952588072711,6.519456187085183,35.058727257337665,4.9900054931640625,-0.6910088268160735,-10.80849685668943,-20.61176068944573,-1.0052330239331297,-15.710128773067595,-5.906864940311266,12.254958298697858,47.404493420676694,5.651254166477763,4.901631916378154,2,2.0450019836425497,3.405002593994112,9.139999389648409,8.114997863769503,1.2299957275390625,1,-0.02116368433717719,3.224751366345574,130.38999938964844,-2.072180841441257,137.67999267578122,-1.067602824807745,140.02000427246094,-0.02116368433717719
14122,2018-02-07,131.41999816894528,133.42999267578122,131.35000610351562,131.88999938964844,10550400.0,-0.0031100937299148868,-5.819791875124982,-0.25824138971797667,25.381203000958834,38.086394918548116,8.672008381664284,11.783908123035388,9.773232451385127,6.955739851433606,35.22695756616032,2.0799865722655966,-2.029087418124078,-10.5825004577637,-21.556193799562408,0.3911928840350072,-16.069347128663054,-5.095653786864347,10.910165272497409,50.05398662713544,11.354448260450333,5.48684667089935,2,2.4550056457519815,3.815006256103544,9.5250053405762,9.055007934570341,2.2599945068359375,2,0.004869878242014236,1.4106221435942798,131.83000183105472,3.224751366345574,130.38999938964844,-2.072180841441257,137.67999267578122,0.004869878242014236
14123,2018-02-08,126.36000061035156,131.25,126.11000061035156,130.91000366210938,11680200.0,-0.03850249299264874,-1.0356420924772705,9.68083241347906,20.914132341441857,33.65037399896813,12.185341624624044,16.292277675985247,14.760585709211028,12.008549374709844,35.6080867947377,5.309997558593722,-2.7558532064942085,-14.761997985839855,-27.717917690087063,-1.8060782815926473,-21.23995783796346,-8.284038133716251,14.355749877846023,23.119161428527736,-10.907008799879652,6.4779598521235995,2,7.185001373291016,8.875003814697266,14.242500305175781,14.115005493164062,3.8800048828125,3,0.05887941124935958,-5.819791875124982,131.41999816894528,1.4106221435942798,131.83000183105472,3.224751366345574,130.38999938964844,0.05887941124935958
14124,2018-02-09,129.52999877929688,130.91999816894528,125.44000244140624,127.5199966430664,15030900.0,0.025087038252875837,1.2880979875285916,-0.4417584149650054,25.824892239029822,30.416952722488794,7.306806542996753,12.564615874821868,11.491384377585604,8.834874005795285,35.75719920542482,5.479995727539048,-3.4289678174056917,-10.829000091552729,-24.644264084388595,2.986263901283138,-17.736632087970662,-3.9213680951347953,9.700491791915226,49.696956307968634,22.255323804173827,6.907631996417933,2,3.455005645751953,5.705005645751953,11.115001678466797,10.94500732421875,1.680007934570341,4,0.0239327270341263,-1.0356420924772705,126.36000061035156,-5.819791875124982,131.41999816894528,1.4106221435942798,131.83000183105472,0.0239327270341263
14125,2018-02-12,130.27000427246094,131.32000732421878,127.68000030517578,130.0,9963900.0,0.005713004710398817,2.071722432896983,0.13433034104496025,32.44229519533752,29.019389487617186,4.989221763486597,11.177726009970428,10.665499475783975,8.098011879112875,35.35357372602734,3.640007019042997,-4.491252330733431,-9.314495086669922,-23.5841705850209,4.955180411681042,-16.44933283584541,-2.179657337494433,7.594047175124501,60.45066000550033,28.697772705467496,7.134837749175483,2,2.0900001525878906,4.965000152587891,10.464996337890625,10.205001831054688,0.9199981689452841,0,0.03131958008169966,1.2880979875285916,129.52999877929688,-1.0356420924772705,126.36000061035156,-5.819791875124982,131.41999816894528,0.03131958008169966
14126,2018-02-13,129.96000671386722,130.60000610351562,128.69999694824222,129.21000671386722,6339000.0,-0.002379654167703582,-1.1468793103447954,2.777733823113874,31.6459554502638,28.49187413714381,3.7373545833359856,10.705582009066717,10.899718844049204,8.44131639303015,34.47163642708489,1.900009155273409,-5.731846870561299,-8.779492950439419,-23.235449544404048,5.67646364352521,-16.007471247421734,-1.5515146534571045,6.646920739981709,56.57083600696736,20.7791310550379,7.227978296982318,2,1.4499931335448935,5.274997711181612,10.744995117187472,10.514999389648409,-2.5800094604492614,1,0.01815943743022097,2.071722432896983,130.27000427246094,1.2880979875285916,129.52999877929688,-1.0356420924772705,126.36000061035156,0.01815943743022097
14127,2018-02-14,129.66999816894528,130.00999450683594,128.38999938964844,129.44000244140622,6259700.0,-0.002231521467680797,2.5604742022567657,0.3066609700520833,26.20358213929518,27.038836200978576,3.0080306125422,10.15281707486659,11.088062439934589,8.786755374636613,34.02146375864324,1.6199951171875,-6.864056166418408,-8.204001617431658,-22.655357526889077,6.247354292025776,-15.429679572160381,-0.9783236627029339,5.780375210666051,71.9386431107136,35.483980523141184,7.225677954728714,2,1.5850028991699503,5.565006256103544,11.080001831054716,10.530006408691435,-4.56999969482419,2,0.02614328246717257,-1.1468793103447954,129.96000671386722,2.071722432896983,130.27000427246094,1.2880979875285916,129.52999877929688,0.02614328246717257
14128,2018-02-15,131.22999572753906,131.27999877929688,129.39999389648438,130.10000610351562,5606400.0,0.012030520402732447,2.056929127020556,4.91308963046507,27.675746559285173,26.45882419519646,0.07827786514590684,7.754681143892697,9.47370195203439,7.297570486454191,33.347915500524415,1.8800048828125,-7.757981535429764,-5.859503936767567,-19.941982117074986,8.222974243539866,-12.900743026921276,1.1817351533861427,3.1563479037736784,98.46919180385679,61.932368663087495,7.041239090153715,2,-1.6549949645996094,4.005008697509766,10.94000244140625,9.910003662109375,-3.839996337890625,3,0.018669488897407716,2.5604742022567657,129.66999816894528,-1.1468793103447954,129.96000671386722,2.071722432896983,130.27000427246094,0.018669488897407716
14129,2018-02-16,133.14999389648438,134.44999694824222,130.83999633789062,130.96000671386722,7970100.0,0.014630787407260426,-1.9711842163099202,1.938059550334186,33.469392839245785,27.69153033041144,-2.85177066697986,4.970353271373199,7.499253408432708,5.463781380033225,32.12357782698532,3.610000610351591,-8.112367882480584,-3.2290054321289006,-16.542569643437787,10.084558779179986,-9.88578753778333,3.4277766735255284,-10.999992370605469,80.79758203293567,42.293938457643364,6.65678210565444,2,-3.2049942016601562,2.085010528564453,9.050003051757812,7.9900054931640625,-5.939994812011719,4,-0.02185496460167058,2.056929127020556,131.22999572753906,2.5604742022567657,129.66999816894528,-1.1468793103447954,129.96000671386722,-0.02185496460167058
14130,2018-02-20,130.8699951171875,133.44999694824222,130.66000366210938,132.8699951171875,6563500.0,-0.01712353649125531,-1.3057958586597627,-0.9132473540826328,32.420930897372685,28.442014518025626,-0.5548752581179883,6.2085012703074085,9.65237468863387,7.82127872759736,30.692878742986107,2.789993286132841,-8.789717695764978,-4.645503997802734,-16.949183931942855,7.658175936337386,-10.797343964872795,1.506335969267326,-8.473993682861334,40.924038393747225,-0.33838727783890477,6.151839967070057,2,-0.9249954223632812,4.365009307861328,11.330001831054688,10.270004272460938,-3.4199981689452983,1,0.002598086722439774,-1.9711842163099202,133.14999389648438,2.056929127020556,131.22999572753906,2.5604742022567657,129.66999816894528,0.002598086722439774
14131,2018-02-21,129.91000366210938,132.42999267578122,129.86000061035156,130.80000305175778,6578000.0,-0.007335458782729343,-4.191874354587572,0.44499969482420454,36.01351845952258,29.623382902310485,0.11635948460994427,6.566348739192847,10.50556743639055,8.872974174197282,32.78397367336473,2.569992065429659,-9.185996421543933,-5.009495544433605,-17.17936239949455,7.16037131062734,-11.094428971964078,1.0754378830968676,-7.272922317504893,25.08258885856143,-20.36975931602356,6.084933427530472,2,0.03499603271484375,5.325000762939453,12.659996032714844,11.599998474121094,-1.760009765625,2,0.009852965462352481,-1.3057958586597627,130.8699951171875,-1.9711842163099202,133.14999389648438,2.056929127020556,131.22999572753906,0.009852965462352481
14132,2018-02-22,129.91000366210938,131.02000427246094,129.47999572753906,130.10000610351562,5732200.0,0.0,-1.9332984567093905,0.21348603562673202,31.7969048345134,30.8325798459851,-0.13450286878568818,5.911740095955281,10.377868717812078,8.970079944904285,35.01199332524829,1.540008544921875,-8.537643857191824,-4.401495361328131,-16.278708186492764,7.475717463836503,-10.340101773910447,1.5371110512541861,-7.036664005432144,10.099197176672442,-35.14617989193327,5.938606412582314,2,0.03499603271484375,5.325000762939453,13.524993896484375,12.419998168945312,-5.350006103515611,3,-0.019475069951286117,-4.191874354587572,129.91000366210938,-1.3057958586597627,130.8699951171875,-1.9711842163099202,133.14999389648438,-0.019475069951286117
14133,2018-02-23,132.02000427246094,132.08000183105472,130.02000427246094,130.08999633789062,5126800.0,0.01624201794220248,1.0097507238609609,-10.157805974943784,39.724056312369854,32.37693140968955,-1.516696120109998,2.979465795911949,8.144323954389364,6.961818339728779,36.72403953562511,2.169998168945341,-8.008757645444007,-1.6724952697753963,-12.58732235168975,9.242331812138971,-7.129908810732587,3.7849182711817946,-8.9151314699524,51.10679921649025,1.1710333847584309,5.457413540957182,2,-0.9550056457519531,3.1249961853027344,11.875,10.44000244140625,-3.6699981689453125,4,-0.052416342784374126,-1.9332984567093905,129.91000366210938,-4.191874354587572,129.91000366210938,-1.3057958586597627,130.8699951171875,-0.052416342784374126
14134,2018-02-26,132.07000732421878,133.41000366210938,131.0,131.71000671386722,6684400.0,0.0003787535989974167,-1.7078479276498213,0.18652804680396884,54.13794995568942,34.787559716395315,-1.3058306323540023,1.9869965602013906,7.921742995338434,6.995557575772892,37.957346486669785,2.410003662109375,-7.40951156834717,-0.9594924926757642,-10.410680525406462,8.491695540054934,-5.685086509041099,3.7661015236895707,-8.738232038795573,65.23956675814276,13.227210105197159,4.725594016365346,2,-0.6500091552734659,3.0749931335448935,11.839996337890597,10.389999389648409,-1.6600036621094034,0,-0.0354358118802961,1.0097507238609609,132.02000427246094,-1.9332984567093905,129.91000366210938,-4.191874354587572,129.91000366210938,-0.0354358118802961
14135,2018-02-27,131.66999816894528,133.08999633789062,131.60000610351562,132.21000671386722,7158600.0,-0.0030287660565619934,-3.382371420877839,-1.5000211927268141,49.58462206391244,36.780744895689615,-0.7670070324450649,1.518993186916049,8.131619138710477,7.463781984529618,39.60198785385436,1.489990234375,-6.048101684490291,-0.7590019226074389,-8.778672286400479,7.260668441185601,-4.768837104503945,3.2508332592890667,-8.115858450265705,55.7251404543453,3.0006263218103513,4.00983518189652,2,-0.24999999999997158,3.475002288818388,12.4000053405762,10.790008544921903,-0.9599914550780682,1,-0.03387255370619824,-1.7078479276498213,132.07000732421878,1.0097507238609609,132.02000427246094,-1.9332984567093905,129.91000366210938,-0.03387255370619824
14136,2018-02-28,129.8800048828125,132.33000183105472,129.8699951171875,131.94999694824222,7985900.0,-0.013594541740906352,-1.3540603485409592,3.833257982480576,46.26939599885568,39.010279768974115,1.1291910784677555,2.4459714060831175,9.746734602991864,9.299660394947011,42.07205525432386,2.460006713867216,-5.049382670175049,-1.9214958190918026,-8.476513178380515,4.633521540196924,-5.199004498736173,1.3560128605525676,-6.107948019541666,10.178329457168704,-41.11249511754664,3.277508679644362,2,2.0449905395507812,4.914997100830078,14.52499771118164,12.580001831054688,-1.779998779296875,2,-0.01870963846022977,-3.382371420877839,131.66999816894528,-1.7078479276498213,132.07000732421878,1.0097507238609609,132.02000427246094,-0.01870963846022977
14137,2018-03-01,127.27999877929688,130.1199951171875,126.5199966430664,129.11000061035156,9424000.0,-0.020018524836533103,-1.149248904557587,0.88406224430372,52.5302468850849,41.771890916285194,3.748743585515001,4.412974823189472,12.111931855422938,11.926108355594152,44.29208659386672,3.5999984741210938,-4.574603779719638,-3.976001739501953,-10.09377250520285,2.1417690261989435,-7.034887122352416,-0.9171163566514906,-3.294383114326621,11.030498722714423,-42.01353366273537,3.0588853828504488,3,3.204998016357422,6.595005035400391,16.965003967285156,15.180007934570312,2.1999969482421875,3,0.006835285398580693,-1.3540603485409592,129.8800048828125,-3.382371420877839,131.66999816894528,-1.7078479276498213,132.07000732421878,0.006835285398580693
14138,2018-03-02,128.82000732421878,129.11000061035156,126.91000366210938,126.91000366210938,6910400.0,0.012099375861813755,-1.3036573090258017,-1.0437168038288838,47.855013082899035,43.37029316558,2.04609626233605,2.098457582014504,10.37144538939188,10.421286190349946,46.26052289527729,2.1999969482421875,-3.9862203175771356,-1.8759933471679346,-6.478809885142994,2.7268231908071243,-4.177401616155464,0.42541492181959484,-4.625104033583085,33.381833643935046,-19.25586670782743,2.3014082689875264,3,1.1649894714355185,5.054996490478487,15.424995422363253,13.639999389648409,1.4299926757812216,4,-0.033069473089713974,-1.149248904557587,127.27999877929688,-1.3540603485409592,129.8800048828125,-3.382371420877839,131.66999816894528,-0.033069473089713974
14139,2018-03-05,129.78999328613278,130.30000305175778,128.17999267578122,128.6300048828125,5799800.0,0.007529777261017445,-1.058249694455704,0.6073226069311279,48.5696930236956,45.16460006850476,0.613933329031056,0.5344675990200187,9.208764303706289,9.488811872251148,48.1562491737472,2.1200103759765625,-3.159303725151915,-0.5115074157715185,-3.7417989436608536,2.7187841121178167,-2.126653179716186,1.103638348173149,-5.38998812234496,49.77164071472407,-1.8002039292879033,1.6151457639446687,3,0.17500686645510655,4.0850105285644815,14.455009460449247,12.670013427734403,-0.15998840332028408,0,-0.011094747338822875,-1.3036573090258017,128.82000732421878,-1.149248904557587,127.27999877929688,-1.3540603485409592,129.8800048828125,-0.011094747338822875
14140,2018-03-06,128.22000122070312,130.19999694824222,127.91999816894531,130.0,5546500.0,-0.012096403009810519,1.0917490270739139,-1.534497046868666,45.177366572243656,46.18280541436266,1.9763243084271664,2.0380449558739713,10.583832198042444,11.080381811645879,47.18327220003329,2.2799987792969034,-2.4983353123882353,-1.9729995727539062,-5.333907482885451,1.3879083373776524,-3.6534535278196927,-0.2925456176881198,-3.6189962212262117,29.259949391290274,-20.783996350860573,1.6804539550657787,3,1.7449989318847656,5.325000762939453,16.025001525878906,14.240005493164062,2.2099914550780966,1,0.017080037595980313,-1.058249694455704,129.78999328613278,-1.3036573090258017,128.82000732421878,-1.149248904557587,127.27999877929688,0.017080037595980313
14141,2018-03-07,129.03999328613278,129.33000183105472,127.2699966430664,127.4800033569336,6391700.0,0.006395196206699705,-1.0808097933516776,-0.8763994376532149,48.30370040476515,48.0168938110573,1.1398057100047936,1.0522655181891594,9.57764941568658,10.243045237890811,46.20596445272727,2.0600051879883097,-2.1785205099220377,-1.013507080078142,-4.319483516382348,2.29246935622605,-2.6664952982302452,0.6394811380739611,-4.242008447680561,66.66646483117445,18.59098542975977,1.6529882181520967,3,0.9250068664551065,3.945011138916044,15.205009460449247,13.420013427734403,1.580001831054716,2,0.012941828228643537,1.0917490270739139,128.22000122070312,-1.058249694455704,129.78999328613278,-1.3036573090258017,128.82000732421878,0.012941828228643537
14142,2018-03-08,132.05999755859378,132.30000305175778,129.33000183105472,129.33000183105472,6423400.0,0.023403630111514806,-1.1758284752924189,1.7500085586709437,52.071898437172734,49.38887626936874,-1.7244990713831214,-2.0209482741915394,6.433012015095841,7.220207336283778,44.92214228438897,3.260009765625,-1.5435794594270362,1.9744972229004247,-1.3988742193425594,5.347868665143423,0.28781150177891845,3.661182944021931,-7.068972477945749,95.54720741481083,51.62186299558922,1.6866857211214972,3,-2.094997406005888,0.3000068664550497,12.140003204345675,10.400009155273409,-0.3000030517578409,3,-0.029986305681409253,-1.0808097933516776,129.03999328613278,1.0917490270739139,128.22000122070312,-1.058249694455704,129.78999328613278,-0.029986305681409253
14143,2018-03-09,133.80000305175778,133.82000732421878,131.55999755859378,132.50999450683594,7557800.0,0.013175871008114903,2.3984672571243557,0.4725313420489184,51.63730341328116,49.1110266535456,-3.559810898182292,-3.346568833891382,4.586989842822476,5.493844499141687,42.78790312198459,2.260009765625,-0.968209883725649,3.342502593994112,0.05925112078440975,6.625754067203815,1.700876857389261,4.984128330598963,-8.619798533757873,99.69459175816985,57.936898586140046,1.6416257366048495,3,-3.630001068115206,-2.3900032043456747,9.365001678466825,8.660003662109403,-3.260009765625,4,-0.03228704951933081,-1.1758284752924189,132.05999755859378,-1.0808097933516776,129.03999328613278,1.0917490270739139,128.22000122070312,-0.03228704951933081
14144,2018-03-12,132.6300048828125,134.22999572753906,132.32000732421878,133.80000305175778,4942000.0,-0.008744380734376334,-1.1340732595112415,-0.9069693170258549,54.69586628278118,49.678942677864335,-2.5725549992170897,-2.0368483475400296,5.619715461147166,6.6757701218938905,40.42084394858435,1.909988403320284,-0.27243567803790825,2.0175041198730526,-1.372350102851584,5.407358342597689,0.32257700851073423,3.712431231235371,-7.2644045162077475,77.0116227702379,33.69653051079155,1.6949271113623179,3,-2.2550086975097656,-1.3750038146972656,9.984996795654297,9.830001831054688,-4.910003662109375,0,-0.01794469422598144,2.3984672571243557,133.80000305175778,-1.1758284752924189,132.05999755859378,-1.0808097933516776,129.03999328613278,-0.01794469422598144
14145,2018-03-13,134.35000610351562,135.38999938964844,133.44999694824222,133.80000305175778,9152300.0,0.012968417080455152,-2.103966016039939,-0.4700888141163939,61.384621644631444,51.35841219406164,-4.327501288110085,-3.621173174586403,3.7799206856930994,4.9032526127572,37.94439392692775,2.7599945068359375,0.05574885252050876,3.533505249023449,-0.23902990086858722,7.306040398915471,1.647237674077445,5.419772823969453,-8.802717805278121,87.19220524191843,39.853576068069515,1.8862675749460116,3,-3.395008087158203,-4.775005340576172,8.089996337890625,8.110000610351562,-6.800003051757827,1,-0.035132125093216615,-1.1340732595112415,132.6300048828125,2.3984672571243557,133.80000305175778,-1.1758284752924189,132.05999755859378,-0.035132125093216615
14146,2018-03-14,132.32000732421878,135.69999694824222,131.89999389648438,135.24000549316406,6770600.0,-0.015109778095080628,-1.021264766635434,-5.309058121791878,55.596850438344795,51.69914592220163,-2.140037424051002,-1.4812480667850991,5.691146999134958,6.870154000123165,35.490744435188574,3.800003051757841,-0.12376395805537754,1.3855064392090242,-2.4217047591991445,5.192717637617193,-0.5180991599950744,3.2891120384131227,-6.379010582324838,46.93889772531284,-4.899169199028407,1.9036055992040866,3,-1.0150070190429972,-1.7500076293945597,2.2349967956542685,2.9149971008300497,-5.660003662109403,2,-0.014283664932140838,-2.103966016039939,134.35000610351562,-1.1340732595112415,132.6300048828125,2.3984672571243557,133.80000305175778,-0.014283664932140838
14147,2018-03-15,133.05999755859378,134.24000549316406,132.47000122070312,132.55000305175778,6147200.0,0.005592428910329739,-4.283609282834954,-0.1746557625480315,52.57934991163378,52.2240722365055,-2.2058844950761625,-2.059856095582006,4.854330977554781,6.049013471737339,32.86893006741658,1.919998168945284,-0.1504395193344692,1.9559967041015796,-1.9154843253452327,5.827477733548392,0.020256189378159206,3.891737218825,-6.533460804318935,36.231889399562874,-15.05018177826311,1.935740514723408,3,-1.5750007629394815,-2.4899978637695597,1.4950065612792685,2.1750068664550497,-6.229995727539091,3,-0.01833761074835294,-1.021264766635434,132.32000732421878,-2.103966016039939,134.35000610351562,-1.1340732595112415,132.6300048828125,-0.01833761074835294
14148,2018-03-16,133.67999267578122,134.39999389648438,132.10000610351562,133.16000366210938,14233500.0,0.004659515470939457,1.3469365511872324,1.0195972833077325,53.88322930161336,52.81446515627414,-2.3065507058807384,-2.621287289348487,4.099841638519763,5.34490126480145,30.714130467266642,2.29998779296875,0.06565195354676234,2.453491973876936,-1.5861659160018178,6.493149863755704,0.43366302893755915,4.473320918816313,-6.603048309868342,46.84203552082513,-2.564025237909341,2.019828944939384,3,-2.1949958801269247,-3.109992980957003,0.8750114440918253,1.5550117492676065,-7.489990234374986,4,-0.01436264418118216,-4.283609282834954,133.05999755859378,-1.021264766635434,132.32000732421878,-2.103966016039939,134.35000610351562,-0.01436264418118216
14149,2018-03-19,130.24000549316406,133.47000122070312,129.36000061035156,133.35000610351562,6017000.0,-0.025732999484524788,1.453738413537088,-5.980896766242477,46.992016885481235,53.01609296885609,1.3454747749860303,0.621370864969208,7.362910870297782,8.660434085778718,29.99415134406801,4.319992065429659,0.26742360484399796,-0.8409957885742188,-4.797719991122108,3.1157284139736703,-2.8193578898481633,1.1373663126997258,-2.645677972311418,13.880211216419752,-33.29201138966883,1.9783621012739474,3,1.2449913024902344,0.32999420166015625,4.149997711181641,4.994998931884766,-3.4800033569335795,0,0.002303345979085325,1.3469365511872324,133.67999267578122,-4.283609282834954,133.05999755859378,-1.021264766635434,132.32000732421878,0.002303345979085325
14150,2018-03-20,131.21000671386722,131.77999877929688,129.3800048828125,130.77999877929688,6214300.0,0.007447797756381824,2.0573325169353978,-0.13826618976828164,52.897611713448256,53.52652755870977,0.9434196497391838,-0.3392447222858834,6.186219426260294,7.601970414204857,29.203670588755354,2.399993896484375,0.5068255093841287,0.11200485229494461,-3.843823728875691,4.06783343346558,-1.8659094382903731,2.0899191428802624,-3.129339027371202,29.17992385041596,-21.73522970064692,1.977914290585315,3,1.30499267578125,-0.10000991821291905,2.899997711181612,4.024997711181612,-3.2000122070312784,1,-0.02659862292953641,1.453738413537088,130.24000549316406,1.3469365511872324,133.67999267578122,-4.283609282834954,133.05999755859378,-0.02659862292953641
14151,2018-03-21,131.19000244140622,132.77999877929688,130.66000366210938,131.39999389648438,5158700.0,-0.00015245996065393896,-2.3386038687973087,-0.48834320996419406,59.597472894440756,54.362702498406215,1.4533059527195746,-0.2302335455046034,5.989236929654652,7.521001457082235,28.0790638122781,2.1199951171875,0.6810433182922395,0.028000640869123572,-3.888118770732717,3.9441200524709643,-1.9300590649317826,1.9860603466700297,-2.6521749992054424,36.309608508602196,-18.83893608438582,1.958059705800919,3,1.3399963378906534,-0.0800056457519247,2.6075019836426065,4.0450019836426065,-2.919998168945284,2,-0.027746012058153302,2.0573325169353978,131.21000671386722,1.453738413537088,130.24000549316406,1.3469365511872324,133.67999267578122,-0.027746012058153302
14152,2018-03-22,127.37999725341795,130.67999267578122,127.0999984741211,130.47000122070312,7560100.0,-0.029041886706953512,1.0398903623650075,14.71490335706827,46.81976030045835,53.82741993031479,5.061958602125017,3.5631985546936704,9.460973635815904,11.215635301542122,27.140863132255365,4.090003967285128,0.9813408860148343,-3.6555042266845845,-7.8922351127022665,0.5812266593330975,-5.773869669693411,-1.5371387836757577,8.319999694824261,3.835602121599889,-51.832862553099986,2.1183654430088374,3,4.020000457763686,3.7299995422363423,5.942504882812514,7.855007171630874,-0.8899993896484375,3,-0.00565232851965114,-2.3386038687973087,131.19000244140622,2.0573325169353978,131.21000671386722,1.453738413537088,130.24000549316406,-0.00565232851965114
14153,2018-03-23,125.0999984741211,127.8000030517578,124.9000015258789,127.62999725341795,8452500.0,-0.017899190049132208,1.0208996804704258,0.818768780261366,40.20876849333789,52.21774239815443,6.680618537943815,5.584506933797343,11.374716172511853,13.366312377941199,26.760370762096464,2.900001525878892,1.1145361089363064,-5.589502716064459,-10.55525059583681,-0.6237548362921217,-8.07237665595062,-3.1066287761782974,10.427998504638708,2.333686760373796,-51.846669113381324,2.4828739398861708,3,5.200000762939453,5.200000762939453,8.145004272460938,10.135005950927734,0.9100036621093892,4,0.013828963853196763,1.0398903623650075,127.37999725341795,-2.3386038687973087,131.19000244140622,2.0573325169353978,131.21000671386722,0.013828963853196763
14154,2018-03-26,127.38999938964844,127.54000091552734,125.20999908447266,126.41000366210938,8358200.0,0.01830536325706733,2.640631332999547,-0.38735027682955,48.317790016155634,50.765872217212674,3.988599321241651,3.0840345184925866,8.711082775277816,10.987414608889196,26.897186893372947,2.44000244140625,0.9824462816472419,-3.0655014038085824,-8.195688396567931,2.0646855889507805,-5.630594900188271,-0.5004079074289081,7.71287777099613,31.59896867590263,-24.67062043943292,2.5650934963796788,3,2.9099998474121094,2.9099998474121094,5.015003204345703,7.845005035400391,-3.8899993896484375,0,-0.009419867760355083,1.0208996804704258,125.0999984741211,1.0398903623650075,127.37999725341795,-2.3386038687973087,131.19000244140622,-0.009419867760355083
14155,2018-03-27,127.20999908447266,129.10000610351562,126.38999938964844,127.11000061035156,7789900.0,-0.0014129861530590704,-2.519487146459517,0.10203970416504476,46.19227033783662,49.72091887271176,3.407627610032904,3.070180649842598,8.476384664271336,11.0859894284049,26.808691464265898,2.7100067138671875,0.6994974527701743,-3.0225017547607536,-8.31555750604565,2.270553996524143,-5.669029630403202,-0.3759738791183054,7.484763050781282,29.314700047538505,-24.580602414312796,2.6465278756424486,3,2.4399986267089844,3.0900001525878906,5.380002975463867,8.025005340576172,-4.180000305175781,1,-0.0035374337825704316,2.640631332999547,127.38999938964844,1.0208996804704258,125.0999984741211,1.0398903623650075,127.37999725341795,-0.0035374337825704316
14156,2018-03-28,127.4499969482422,129.02000427246094,127.20999908447266,127.62999725341795,6868500.0,0.001886627352384318,-4.484897175951079,-1.8000305180435092,39.152931951496306,48.22909465491871,2.686706707540722,2.781402354960946,7.780465087498456,10.756033859153248,26.328191692578628,1.8100051879882812,0.40706902710323334,-2.661003494262687,-8.097738460852852,2.7757314723274646,-5.37937097755777,0.057363989032396034,6.852974762636748,44.117635412061,-4.322719836745286,2.7183674832950775,3,2.200000762939439,2.850002288818345,5.140005111694322,7.785007476806626,-3.259994506835966,2,0.004393860902336177,-2.519487146459517,127.20999908447266,2.640631332999547,127.38999938964844,1.0208996804704258,125.0999984741211,0.004393860902336177
14157,2018-03-29,128.14999389648438,128.75999450683594,126.81999969482422,127.97000122070312,6119400.0,0.005492326127920055,1.771433242506812,-0.9999576145468455,36.02173228608038,46.24448387541504,1.3599996565027368,2.2661097561530426,6.6194119407568905,9.970034791304954,25.203921378849316,1.9399948120117188,-0.20709651579224442,-2.0045063018798714,-7.359170680604876,3.3501580768451333,-4.681838491242388,0.672825887482631,5.776859006994584,77.38068639044656,33.960333022853916,2.6773321893625055,3,1.0350074768066406,2.150005340576172,4.440008163452148,7.085010528564453,-4.55999755859375,3,0.000936483665176846,-4.484897175951079,127.4499969482422,-2.519487146459517,127.20999908447266,2.640631332999547,127.38999938964844,0.000936483665176846
14158,2018-04-02,124.55999755859376,127.87999725341795,123.54000091552734,127.81999969482422,8916900.0,-0.028014018797304807,1.5680472571401616,-18.111859952526203,32.16964987681024,44.59755420778494,3.9339776905226955,5.818932779024223,9.699064225566232,13.449885027023285,24.278375537112044,4.609992980957031,-0.6824772349991974,-5.381502151489244,-11.271801934528284,0.5087976315498111,-8.326652043008764,-2.4363522599697234,9.005781289781183,18.34524624671214,-19.965735331359493,2.945149891519525,4,3.600002288818345,5.060001373291001,8.03000450134276,10.675006866455064,-1.9499969482422017,0,0.015494543537285077,1.771433242506812,128.14999389648438,-4.484897175951079,127.4499969482422,-2.519487146459517,127.20999908447266,0.015494543537285077
14159,2018-04-03,128.35000610351562,128.49000549316406,124.68000030517578,125.18000030517578,8035000.0,0.03042717260121197,1.2086957290927225,-0.9723937794732019,37.85424200828049,42.92606868498851,-0.1702218215209257,2.0190293340900496,5.418044905163981,9.575760474279804,23.72062737777317,3.9300079345702983,-1.0834213145117246,-1.519494247436512,-7.452638782224909,4.413650287351885,-4.486066514830696,1.4470780199576865,4.614226068888456,86.51080395355953,52.13646409481657,2.9665722673941963,4,-0.19000625610351562,1.2699928283691406,4.754993438720703,6.884998321533203,-4.840003967285142,1,-0.018231428562597074,1.5680472571401616,124.55999755859376,1.771433242506812,128.14999389648438,-4.484897175951079,127.4499969482422,-0.018231428562597074
14160,2018-04-04,130.41000366210938,131.1199951171875,126.38999938964844,126.9000015258789,7717100.0,0.016049843869367253,-1.0882953800965716,1.1072541690834394,46.13828311647277,41.43060315410318,-2.6324656824503307,0.13862077955883478,2.855704805068143,7.442611903431185,22.697479719161855,4.7299957275390625,-1.5632230743597688,0.4310031890869084,-5.454607457580522,6.316613835754353,-2.511802134246807,3.3738085124206236,1.9887746348821054,90.63335094738432,55.458687773070494,2.94280532333372,4,-3.080005645751953,-0.7900047302246094,2.872495651245117,4.825000762939453,-5.060005187988281,2,-0.052986760739713645,1.2086957290927225,128.35000610351562,1.5680472571401616,124.55999755859376,1.771433242506812,128.14999389648438,-0.052986760739713645
14161,2018-04-05,130.71000671386722,131.19999694824222,129.5,130.41000366210938,5621700.0,0.0023004604197016665,1.6562794301721862,0.08547090289808945,45.16263587016268,41.24647821740366,-3.361180458305199,-0.03146746309673176,2.2499092619136434,7.045710569757233,21.469830324164718,1.699996948242216,-1.6194297992689712,0.6475055694580476,-5.2293920839223915,6.524403222838501,-2.290943257232186,3.585954396148267,1.15724494023641,93.60325733483002,56.14317688204538,2.938448826690225,4,-3.340007781982436,-1.0900077819824503,2.5724925994872763,4.524997711181612,-3.470008850097699,3,-0.05875608247333641,-1.0882953800965716,130.41000366210938,1.2086957290927225,128.35000610351562,1.5680472571401616,124.55999755859376,-0.05875608247333641
14162,2018-04-06,128.10000610351562,130.63999938964844,126.41000366210938,130.22000122070312,6399300.0,-0.01996787144281198,1.8581134721062345,-7.066578505670456,39.38358669814429,41.15479135127104,-0.7133190369392679,2.3891417273014213,4.509746888847303,9.558140295225968,21.682503393291945,4.300003051757841,-2.005131506757067,-1.7644954681396428,-7.6248433449901825,4.095852408710883,-4.694669406564913,1.165678470285627,3.267610506273428,59.53012466994861,22.29608408237015,2.9301739384252645,4,-0.7300071716308452,1.5199928283691406,5.259992599487305,7.134998321533203,-2.040008544921861,4,-0.03052305601726335,1.6562794301721862,130.71000671386722,-1.0882953800965716,130.41000366210938,1.2086957290927225,128.35000610351562,-0.03052305601726335
14163,2018-04-09,129.47999572753906,131.13999938964844,127.68000030517578,128.64999389648438,6395800.0,0.010772752211333225,-1.4982041931538996,-0.39151119940116313,48.431028638893416,41.16737342046413,-1.5719780913358363,0.7050626765362438,2.713296355956601,8.100227983696271,22.40059782953514,3.4599990844726562,-2.555101357661684,-0.1685054779052848,-5.728873064378121,5.391862108567551,-2.9486892711416886,2.611678315331133,-5.939994812011719,73.61959959699894,32.05043766854304,2.780183793236417,4,-2.1099967956542827,0.14000320434570312,2.7000045776367188,5.755008697509766,-4.349998474121108,0,-0.045489647698495395,1.8581134721062345,128.10000610351562,1.6562794301721862,130.71000671386722,-1.0882953800965716,130.41000366210938,-0.045489647698495395
14164,2018-04-10,130.25,130.91000366210938,129.28999328613278,130.25,6019300.0,0.005946897573901877,1.4545475562954147,0.0,48.00165165880535,41.368415789460656,-2.1161647878494705,-0.266027144465113,1.497210647358827,7.252794093479054,23.306509727843494,1.620010375976591,-2.485751117022147,0.7204990386962891,-4.670492121395597,6.111490198788175,-1.9749965413496682,3.415994618742232,-6.557999114990238,80.24953367086633,35.580107759726395,2.695495580045946,4,-2.88000106811522,-0.6300010681152344,1.6800003051757812,4.985004425048828,-4.900001525878906,1,-0.0586564252564179,-1.4982041931538996,129.47999572753906,1.8581134721062345,128.10000610351562,1.6562794301721862,130.71000671386722,-0.0586564252564179
14165,2018-04-11,129.6300048828125,130.35000610351562,129.02999877929688,129.13999938964844,4575400.0,-0.004760039287428075,-2.718295329995057,100.0,46.831848359091126,42.221628723637856,-1.2480359204811862,-0.018733898206306776,1.70791556305943,7.795279225512161,24.701505593664688,1.32000732421875,-2.033285757956918,0.3365039825439453,-4.556178903366316,5.229186868454207,-2.109837460411171,2.782845425499076,-5.789044027709963,67.22350175364787,20.6086121659889,2.4463414429551285,4,-2.26000595092772,-0.010005950927734375,2.289997100830078,5.604999542236328,-5.780006408691406,2,-0.04721131309155313,1.4545475562954147,130.25,-1.4982041931538996,129.47999572753906,1.8581134721062345,128.10000610351562,-0.04721131309155313
14166,2018-04-12,130.42999267578122,131.30999755859378,129.86000061035156,130.08999633789062,4559800.0,0.0061713165381109825,-2.6250476844434982,0.6938622987574545,57.05691477699795,44.5588712226287,-1.7666383766297145,-1.019865930144448,0.5397922207046406,6.927873618956568,25.57453393070519,1.6799926757812784,-1.9437081178936921,1.2309925079345305,-3.485393425738522,5.947378441607583,-1.1272004589019957,3.5891854747710568,-6.443051049987773,82.04069430690652,28.774644009263433,2.358192966836523,4,-3.0049934387206605,-0.809993743896456,1.3250083923340128,4.8050117492676065,-6.1899948120117045,3,-0.03894805249501021,-2.718295329995057,129.6300048828125,1.4545475562954147,130.25,-1.4982041931538996,129.47999572753906,-0.03894805249501021
14167,2018-04-13,130.6199951171875,131.41999816894528,129.6300048828125,131.08999633789062,4742300.0,0.001456738879673125,2.1681160203090646,-1.3823714208779543,64.13934914792634,48.11106003053049,-1.7538624812949877,-1.4778078809986255,0.11296038797098618,6.674546399558579,26.517127464201295,1.789993286132784,-1.7560941716865557,1.5429950714111271,-2.869300011217632,5.955290154039886,-0.6631524699032525,3.7491426127255068,-6.3401312540820385,78.60953185274096,18.120104247547523,2.206147541314381,4,-2.569995880126953,-0.9999961853027344,0.8550071716308594,4.615009307861328,-6.899993896484375,4,-0.025876568517596232,-2.6250476844434982,130.42999267578122,-2.718295329995057,129.6300048828125,1.4545475562954147,130.25,-0.025876568517596232
14168,2018-04-16,131.75999450683594,132.8800048828125,131.27999877929688,131.41000366210938,6379600.0,0.008727602451873206,-4.24591640193111,-0.7446594376988507,61.89439278342379,50.782187894435296,-1.9725741902257425,-2.918665410790311,-1.3144998641496954,5.491099728526024,27.176231252122502,2.260009765625,-1.3601940792815697,2.7789943695068473,-1.2811132511736787,6.839101990187373,0.7489405591665843,4.80904817984711,-7.051722585380091,70.90886752221438,6.485536355675279,2.0300538103402603,4,-2.1249923706054688,-2.139995574951172,-0.5974922180175781,3.4750099182128906,-8.849990844726562,0,-0.04326045223041086,2.1681160203090646,130.6199951171875,-2.6250476844434982,130.42999267578122,-2.718295329995057,129.6300048828125,-0.04326045223041086
14169,2018-04-17,130.53999328613278,132.19999694824222,128.80999755859378,132.11000061035156,11008700.0,-0.00925926890988038,2.8742850167409455,-4.485852552644281,58.57804611051814,52.16438378266256,-0.4573495219320023,-1.7655586372856078,-0.32662573773555437,6.66123615223907,27.36157884520456,3.3899993896484375,-0.9526426524718659,1.5439937591552564,-2.537856092459691,5.62584361077019,-0.49693116665221737,3.58491868496273,-5.177982727768409,42.50596103954421,-25.269538527074964,2.0409249258074684,4,-0.8949890136718466,-0.9199943542480185,0.25000762939455967,4.695011138916044,-7.089996337890582,1,-0.041443207529945014,-4.24591640193111,131.75999450683594,2.1681160203090646,130.6199951171875,-2.6250476844434982,130.42999267578122,-0.041443207529945014
14170,2018-04-18,127.72000122070312,129.89999389648438,126.94000244140624,129.69000244140622,9383600.0,-0.021602514252076488,1.4769967439188014,1.2547719939353477,50.61392582929423,52.77008266701051,2.1690350102445564,0.8216936341007681,2.4586989497612137,9.407912477671772,27.719502232098957,3.5999908447265483,-0.15016221662961016,-1.1014980316162166,-5.0819622584374144,2.878966195204967,-3.0917301450268155,0.8887340817943823,-1.7565511163828944,13.131287183650192,-55.255857447141686,1.9902321134105925,4,1.9250030517578125,1.8999977111816406,3.0949974060058594,7.515003204345703,-5.470001220703125,2,-0.018556238051443574,2.8742850167409455,130.53999328613278,-4.24591640193111,131.75999450683594,2.1681160203090646,130.6199951171875,-0.018556238051443574
14171,2018-04-19,127.5500030517578,128.27000427246094,126.88999938964844,127.62999725341795,5959500.0,-0.0013310222934587168,1.0294066498745782,0.040606168574660165,48.60207010660541,53.79435860128397,2.060311309529098,0.7431096354302298,2.5449168958752892,9.519627614574532,28.5265601450593,1.3800048828125,0.2782012891617853,-1.08949623107911,-4.944878494692105,2.765886032533899,-3.017187362885622,0.8381949007273874,-1.0332285651581827,11.018414972449904,-53.90825807975139,1.9276911318065018,4,2.3349990844726705,2.0699958801269673,2.714996337890639,7.68500137329103,-6.080001831054673,3,-0.029008267260764442,1.4769967439188014,127.72000122070312,2.8742850167409455,130.53999328613278,-4.24591640193111,131.75999450683594,-0.029008267260764442
14172,2018-04-20,126.66000366210938,128.30000305175778,126.16999816894531,128.0,7743900.0,-0.0069776508691048456,1.1958785590687782,16.751168335717693,55.59703738407451,54.59058179519298,3.044753603833101,1.6615940227079022,3.3522844910315257,10.334080601723599,28.53464377874893,2.1300048828124716,0.2828887389487704,-1.943495941162098,-5.861336562972355,1.9743446806481586,-3.9024162520672405,0.015424369743030297,6.220001220703125,7.302608090561163,-60.89250924943154,1.958920310905131,4,2.8649978637695312,2.3099937438964844,4.277496337890625,8.575000762939453,-7.260002136230469,4,-0.019106313977344414,1.0294066498745782,127.5500030517578,1.4769967439188014,127.72000122070312,2.8742850167409455,130.53999328613278,-0.019106313977344414
14173,2018-04-23,126.83000183105469,127.3000030517578,125.77999877929688,126.87999725341795,7501900.0,0.0013421614087334444,2.415712999871493,0.03731011865447936,44.98016050989053,54.25486055642466,2.7483400518641474,1.7158197166909588,3.2630500346254223,10.08732037078812,28.108286633774483,1.5200042724609233,0.28317113872853383,-1.8599979400634652,-5.520056481740966,1.800060601614021,-3.690027210902201,-0.029968669224714972,5.915802917480477,16.355192386765182,-47.47736503095829,1.8300292708387444,4,2.5,2.139995574951172,4.19749641418457,8.40500259399414,-5.8600006103515625,0,-0.02452101683712249,1.1958785590687782,126.66000366210938,1.0294066498745782,127.5500030517578,1.4769967439188014,127.72000122070312,-0.02452101683712249
14174,2018-04-24,126.19000244140624,127.45999908447266,125.30999755859376,126.94000244140624,6577500.0,-0.005046119848685082,1.4022453520189726,15.001373416759948,34.62095396551419,52.89809451269389,3.0752606149661545,2.383512792523746,3.8758473099311033,10.615399933292778,27.69998480922378,2.150001525878892,0.6642999979653439,-2.4399974822998303,-6.226931293608672,1.3469363290089973,-4.333464387954237,-0.5465305766454094,6.2771700683594105,19.172234965592338,-39.56537283008204,1.8934669056544164,4,2.904998779296889,2.3149986267089986,4.837495803833022,9.045001983642592,-6.56999969482419,1,-0.025992540738874026,2.415712999871493,126.83000183105469,1.1958785590687782,126.66000366210938,1.0294066498745782,127.5500030517578,-0.025992540738874026
14175,2018-04-25,126.76000213623048,126.8499984741211,125.27999877929688,125.91000366210938,5859600.0,0.004516995671578039,2.0485692910527913,-1.1333312988281439,35.88272409830873,50.5454066595062,2.2968794080461947,1.8741611176777582,3.26085185964628,9.93901190798617,27.939059109497897,1.5699996948242188,0.6621535052723004,-1.8474979400634624,-5.6750843999465275,1.9800885198196028,-3.7612911700049807,0.06629528987807021,5.2777398764648495,49.00666434248448,-5.100881747452341,1.9137932299415295,4,2.3199996948242045,1.450000762939439,4.267496109008775,8.475002288818345,-5.5,2,-0.026112378764643562,1.4022453520189726,126.19000244140624,2.415712999871493,126.83000183105469,1.1958785590687782,126.66000366210938,-0.026112378764643562
14176,2018-04-26,128.00999450683594,129.22000122070312,126.62000274658205,126.62000274658205,8211100.0,0.009861094584568297,-2.741027175076488,1.6352873594168897,49.643658400153676,48.934774354198126,0.7459553471999811,0.7043877799376332,1.9894547159676108,8.59648393937789,27.776451703551196,2.5999984741210795,0.6353027711223831,-0.6255054473876953,-4.425533302222789,3.174522407447398,-2.525519374805242,1.2745084800298514,3.4871280471875252,69.28918872864158,15.212089726702224,1.9000139274175483,4,1.07000732421875,0.20000839233398438,3.8025035858154297,7.225009918212891,-6.059997558593736,3,-0.04499644366853206,2.0485692910527913,126.76000213623048,1.4022453520189726,126.19000244140624,2.415712999871493,126.83000183105469,-0.04499644366853206
14177,2018-04-27,128.27000427246094,128.78999328613278,127.5,127.7300033569336,4266800.0,0.002031167696137315,-1.5799668886802969,0.38849217021884264,44.74372877221545,47.02914501961942,0.13135719747356234,0.47835541164644724,1.7199694659997817,8.234132530971749,27.507476164926477,1.289993286132784,0.6904099886623669,-0.37149620056152344,-4.168674000205016,3.425681599081983,-2.270085100383284,1.5270926992602227,2.7297483795844073,75.88841726953046,23.280194543778578,1.8985888998217508,4,0.46999359130859375,-0.060001373291015625,3.5499935150146484,6.965000152587891,-6.790000915527344,4,-0.05301319735917209,-2.741027175076488,128.00999450683594,2.0485692910527913,126.76000213623048,1.4022453520189726,126.19000244140624,-0.05301319735917209
14178,2018-04-30,126.48999786376952,128.97999572753906,126.48999786376952,128.86000061035156,8219400.0,-0.013877027749297222,-1.1012615849163372,-4.388886534141509,34.98399470085356,44.40758375187891,1.2127315149149211,2.540625408699711,3.419330118192434,9.915895807632765,26.590360453507067,2.4899978637695455,0.33984430783047515,-2.2480026245117273,-5.689917904616308,1.193912655592868,-3.968960264564018,-0.5270449844594367,4.052174478455939,30.71061763202294,-17.641032006562614,1.7209576400522975,4,1.099998474121108,1.7200050354004048,4.764999389648452,8.745006561279311,-3.6999969482421733,0,-0.05605183380212064,-1.5799668886802969,128.27000427246094,-2.741027175076488,128.00999450683594,2.0485692910527913,126.76000213623048,-0.05605183380212064
14179,2018-05-01,126.01000213623048,126.63999938964844,124.97000122070312,126.31999969482422,5122600.0,-0.003794732671716816,2.5157969128961275,0.1308005060503858,35.37961223145331,42.7148822410077,1.0980432000242217,2.9896039064746986,3.7495430066625346,10.283321491091627,26.050815371113874,1.6699981689453125,-0.22691901365746503,-2.6109981536865092,-6.261228520348212,1.0392322129751932,-4.436113337017346,-0.785882970355658,4.111196320960673,24.470609777114305,-20.605987581967412,1.8251151833308485,5,1.084999084472642,2.200000762939439,4.289997100830064,9.225002288818345,-2.6800003051757955,1,-0.039996832236210644,-1.1012615849163372,126.48999786376952,-1.5799668886802969,128.27000427246094,-2.741027175076488,128.00999450683594,-0.039996832236210644
14180,2018-05-02,123.5,126.18000030517578,123.1999969482422,125.5199966430664,7390800.0,-0.019919070658509286,-1.2748093381361723,6.516169521559661,25.408110443772244,40.13777561180402,3.292755007677357,5.223177869184525,6.1510100827858025,12.642820882968692,26.734832044206534,2.9800033569335795,-0.9232952448479921,-4.775500106811535,-8.97892143483449,-0.5720787787885797,-6.877210770823012,-2.6737894428000573,6.106078733542347,4.983435861170241,-33.95439343101621,2.1017106640114744,5,2.7099990844726562,4.540000915527344,6.799999237060547,11.735004425048828,0.5599975585937642,2,-0.03141698180905228,2.5157969128961275,126.01000213623048,-1.1012615849163372,126.48999786376952,-1.5799668886802969,128.27000427246094,-0.03141698180905228
14181,2018-05-03,123.02999877929688,123.69000244140624,121.27999877929688,123.3000030517578,7282900.0,-0.003805677900430182,3.590469824015908,0.1336657035484227,23.590817964814562,36.581529009664024,3.413089671485025,5.36328996600858,6.535725159094909,12.97482394644905,27.64306934284318,2.410003662109361,-1.5372077844395449,-4.861500930786136,-9.508308601312194,-0.21469326026009128,-7.184904766049158,-2.5380970955231135,5.807350140009447,22.727281734825922,-10.72999980637288,2.323403835263023,5,2.220001220703125,4.0500030517578125,6.944999694824219,12.205005645751953,-0.3699951171875,3,-0.014386707799953546,-1.2748093381361723,123.5,2.5157969128961275,126.01000213623048,-1.1012615849163372,126.48999786376952,-0.014386707799953546
14182,2018-05-04,124.19000244140624,124.51000213623048,121.8000030517578,122.5999984741211,6127600.0,0.009428624511248485,1.430488793702161,-5.888810398417889,23.697038267856954,34.21673764943807,2.085145635453884,4.105848298360584,5.302156280949205,11.672905531778937,27.71062503469568,2.7099990844726847,-1.7629640251006578,-3.505997085571309,-8.436228273374084,1.4242341022314662,-5.971112679472682,-1.0408814916699214,3.5893174582987655,37.79227033036264,8.697592600720576,2.4651155939013862,5,1.0599975585937642,2.8899993896484517,5.784996032714858,11.045001983642592,-1.650001525878892,4,-0.018036922853116866,3.590469824015908,123.02999877929688,-1.2748093381361723,123.5,2.5157969128961275,126.01000213623048,-0.018036922853116866
14183,2018-05-07,123.58999633789062,125.23999786376952,123.31999969482422,124.13999938964844,6707900.0,-0.004831355920124847,-2.5229442562365,-0.3459130059259646,24.763998577176594,33.121520384067225,2.4330898330391904,4.471206523191597,5.752086256495602,12.11728514939034,27.856492387649556,1.9199981689452983,-1.9593367398668136,-3.8115032196044893,-8.990430522460997,1.3674240832520184,-6.40096687103275,-1.2220395681762284,3.279418604957243,43.096964469230485,15.050225792048494,2.5894636514282556,5,1.660003662109375,3.4900054931640625,6.152503967285156,11.645008087158203,-0.9599990844726705,0,-0.017072522400505497,1.430488793702161,124.19000244140624,3.590469824015908,123.02999877929688,-1.2748093381361723,123.5,-0.017072522400505497
14184,2018-05-08,122.61000061035156,123.48999786376952,121.69000244140624,122.86000061035156,5951800.0,-0.007929409795108255,1.384108570215993,0.45454293244555416,28.58341487123407,32.31048602550338,3.1870056042377257,5.111557705774359,6.565911980999459,12.91106366851966,28.152366178608535,1.8999938964843892,-2.304170293081711,-4.40949897766113,-9.825404323470394,1.0064063681481485,-7.117451650565755,-1.7015463047564907,3.4768960695991638,27.142886058920705,-2.675281891976798,2.7079526729046366,5,2.6399993896484375,4.470001220703125,6.279998779296875,12.625003814697266,-0.1999969482421875,1,0.0014680719703101808,-2.5229442562365,123.58999633789062,1.430488793702161,124.19000244140624,3.590469824015908,123.02999877929688,0.0014680719703101808
14185,2018-05-09,123.51000213623048,124.0500030517578,122.52999877929688,122.98999786376952,6808600.0,0.007340359851551348,-1.1111134658584976,-2.0800170898438637,34.04424442244161,30.57721780575759,1.9864012866942033,3.931102090269505,5.51966794654156,11.823557519391088,28.300284010456195,1.5200042724609233,-2.4381983755306464,-3.2034973144531165,-8.689484414311679,2.2824897854054598,-5.9464908643823975,-0.46050376452383546,1.9039288376286976,56.31322910345017,23.1207696657183,2.7429935499292863,5,1.6199951171874858,3.5699996948242045,5.3799972534179545,11.634998321533189,-0.9000015258789205,2,-0.0014573743183751153,1.384108570215993,122.61000061035156,-2.5229442562365,123.58999633789062,1.430488793702161,124.19000244140624,-0.0014573743183751153
14186,2018-05-10,125.3499984741211,126.0500030517578,124.0,124.22000122070312,4948000.0,0.014897549235414198,-1.6114693633584711,2.1730537867893998,45.187346087849534,30.626508618605826,-0.30239592258170944,1.7823961606060266,3.6095004768772014,9.824651815350364,28.550485321848875,2.5400009155273153,-2.321889359281329,-1.1095012664794979,-6.335202018291454,4.116199485332459,-3.7223516423854903,1.5033491094264804,-4.069999694824219,83.94485138431527,45.5162533251698,2.612850375905979,5,-0.220001220703125,1.7300033569335938,3.125,9.795001983642578,-4.029998779296875,3,-0.010291192111930081,-1.1111134658584976,123.51000213623048,1.384108570215993,122.61000061035156,-2.5229442562365,123.58999633789062,-0.010291192111930081
14187,2018-05-11,127.23999786376952,127.5999984741211,125.76000213623048,125.7699966430664,5716700.0,0.015077777524174607,-1.469809929542876,1.3008891979663775,51.33723346281228,32.44353514771235,-2.6304909865635153,-0.3940085977147163,1.7536639283849667,7.772186439407662,28.51926490697492,2.25,-2.2197121861859017,0.9494979858398267,-3.9158681467686307,5.814864118448298,-1.483185080464395,3.3821810521440625,-5.864598999023428,93.90861502514065,50.51139764328454,2.432683066304234,5,-2.7999992370605327,-0.15999603271482954,1.2550010681152486,7.905002593994155,-4.669998168945298,4,-0.03599492516939329,-1.6114693633584711,125.3499984741211,-1.1111134658584976,123.51000213623048,1.384108570215993,122.61000061035156,-0.03599492516939329
14188,2018-05-14,126.05999755859376,127.61000061035156,125.5999984741211,127.3499984741211,6101600.0,-0.009273815820392661,1.2209904696068554,-0.8775509144885703,49.5904070642283,34.02251235135402,-1.696282997839333,0.35528262416028156,2.905173057890849,8.791748103929095,29.14721180861961,2.0100021362304688,-2.4926334639778815,0.054497528076183244,-4.073819388656844,4.18281444480921,-2.0096609302903374,2.1186559864426897,-4.435614709472674,73.81750791936582,26.22594532438903,2.0641584583665105,5,-1.6149978637695455,1.0200042724609233,2.4350013732910014,8.735004425048814,-4.0199966430664205,0,-0.027923185080424018,-1.469809929542876,127.23999786376952,-1.6114693633584711,125.3499984741211,-1.1111134658584976,123.51000213623048,-0.027923185080424018
14189,2018-05-15,125.12999725341795,125.83000183105469,124.4000015258789,125.54000091552734,5875700.0,-0.007377441878368529,1.8888734760561643,0.3178320706398778,44.978423353546646,36.19699156355117,-1.0105040858819478,0.9056305801712341,3.7640177453671555,9.554592468471142,29.23980729167931,1.659996032714858,-2.7690707380209005,-0.6050029754638757,-4.150072965344336,2.9400670144165844,-2.3775379704041057,1.1675320194763543,-3.146477338623029,51.181053877322704,3.612819613410913,1.77253499494023,5,-0.6849975585937358,1.950004577636733,3.365001678466811,8.745006561279311,-3.680000305175753,1,-0.01997922204806657,1.2209904696068554,126.05999755859376,-1.469809929542876,127.23999786376952,-1.6114693633584711,125.3499984741211,-0.01997922204806657
14190,2018-05-16,125.3499984741211,125.9000015258789,125.0,125.44000244140624,3818100.0,0.0017581812957094822,-1.2784822351202836,0.21951991068101467,41.25002446924327,38.159125619598804,-1.0510108408010979,0.5259359250077154,3.5245635460072435,9.176917157619613,28.86051223384402,0.9000015258789062,-2.7718082312871672,-0.26650161743164347,-3.6885009597726537,3.1554977249093668,-1.9775012886021557,1.4444980537388687,-3.028889717592776,37.396073292896844,-7.117903485171055,1.7109996711705076,5,-0.6999969482421875,1.7300033569335938,3.145000457763672,8.525005340576172,-2.5100021362304688,2,-0.02345428677941863,1.8888734760561643,125.12999725341795,1.2209904696068554,126.05999755859376,-1.469809929542876,127.23999786376952,-0.02345428677941863
14191,2018-05-17,123.8499984741211,125.58999633789062,123.5500030517578,125.48999786376952,6473400.0,-0.011966493962978997,1.2173884198829206,18.22141222344936,36.55716821551631,39.58802894711651,0.6454101682309243,1.8282642662559994,4.960844518510044,10.510516714470555,28.60559529285423,2.0399932861328267,-2.7960211279909117,-1.5815013885498104,-4.963200438115479,1.800197661015872,-3.2723509133326445,0.10934813623302375,-1.2115562063633831,7.3890542551755365,-31.786615626013038,1.6908495247828381,5,0.8000030517578125,3.2300033569335938,4.645000457763672,10.025005340576172,-1.2600021362304688,3,-0.01001209429993355,-1.2784822351202836,125.3499984741211,1.8888734760561643,125.12999725341795,1.2209904696068554,126.05999755859376,-0.01001209429993355
14192,2018-05-18,124.23999786376952,124.44000244140624,123.27999877929688,123.77999877929688,5433900.0,0.0031489656395105037,1.6976570886155118,-0.2804873510174018,42.52491845927827,41.56146448957225,0.29418514241027083,1.31509379907952,4.412985520577351,9.96970453771543,28.187658444112007,1.1600036621093608,-2.4145765827025514,-1.070501708984395,-4.440277719615281,2.2992743016465056,-2.755389714299838,0.6143862963310482,-1.3032620954561764,22.17087017348463,-17.328888657074756,1.6848880053154487,5,0.4100036621093892,2.8400039672851705,4.282501220703139,9.305004119873061,-1.8899993896484233,4,-0.023502883283587184,1.2173884198829206,123.8499984741211,-1.2784822351202836,125.3499984741211,1.8888734760561643,125.12999725341795,-0.023502883283587184
14193,2018-05-21,123.72000122070312,124.98999786376952,123.31999969482422,124.62000274658205,5558700.0,-0.004185420573144083,1.0365933651846828,-1.9565289502928285,42.41219246697336,43.09799533354328,0.9326393013617036,1.6760844155358257,4.709731265978547,10.334812552332608,27.55444565259111,1.6699981689452983,-1.945998467534821,-1.4349983215332003,-4.79655488215522,1.9265582390888198,-3.1157766018442032,0.24577995877780268,-0.5028695618674845,16.793968707867297,-23.590391719311743,1.6807782803110085,5,1.3499984741210938,3.3600006103515625,5.114997863769531,9.265003204345703,-2.1100006103515625,0,-0.009295194912158355,1.6976570886155118,124.23999786376952,1.2173884198829206,123.8499984741211,-1.2784822351202836,125.3499984741211,-0.009295194912158355
14194,2018-05-22,122.91000366210938,124.23999786376952,122.76000213623048,123.8000030517578,7172700.0,-0.006547021909164119,-1.4873826742575897,0.9888865341414512,47.79687690521202,44.626065609406666,1.999987629177582,2.348143946639965,5.320181043275824,10.975974519434317,26.8328447933877,1.479995727539034,-1.5650109257462645,-2.080995941162115,-5.548321706514969,1.3863298241907387,-3.814658823838542,-0.3473330584856882,4.6999969482421875,4.777119587137476,-38.4293406347117,1.7336628826764298,5,2.2749977111816406,3.8299942016601705,6.717496871948242,9.450000762939453,-0.910003662109375,1,-0.007078372147589773,1.0365933651846828,123.72000122070312,1.6976570886155118,124.23999786376952,1.2173884198829206,123.8499984741211,-0.007078372147589773
14195,2018-05-23,123.4499969482422,123.97000122070312,122.73999786376952,122.87000274658205,4940800.0,0.004393403873107937,-1.9285655897764953,-0.6516793251838875,51.56017249471162,45.33415743239134,1.6210591749919843,1.63108540144556,4.527351238390921,10.268731451570645,26.06683786709061,1.230003356933608,-1.1474113122446141,-1.3755023956298658,-4.803058386299952,2.0520535950402348,-3.089280390964916,0.3382755997051845,4.0630036926269355,24.91226191591687,-20.021952204292948,1.713777995335048,5,1.7250022888183452,2.1399993896484233,6.18250465393065,7.960002899169908,-2.1100006103515767,2,-0.01620089144950343,-1.4873826742575897,122.91000366210938,1.0365933651846828,123.72000122070312,1.6976570886155118,124.23999786376952,-0.01620089144950343
14196,2018-05-24,122.25,123.38999938964844,121.5500030517578,123.22000122070312,6923600.0,-0.00972051014910369,1.809159949680868,-1.6724326173031137,42.81479765127415,44.38722011999822,2.6094934846854585,2.505911810629783,5.520797597673408,11.306215088005104,26.583663040779193,1.8999938964844034,-0.7772743096394805,-2.2874996185302763,-5.552528865437495,0.9775296283769421,-3.9200142419838926,-0.65498499507666,5.072080529785154,20.348779184141893,-24.435924989560828,1.632514623453611,5,2.3300018310546875,3.0,7.382501602172852,9.005001068115234,-0.6699981689453125,3,0.004826145913215729,-1.9285655897764953,123.4499969482422,-1.4873826742575897,122.91000366210938,1.0365933651846828,123.72000122070312,0.004826145913215729
14197,2018-05-25,121.47000122070312,122.8000030517578,121.12999725341795,121.55999755859376,4594800.0,-0.006380358112857865,-3.3376533301625333,0.09277961302502645,42.25146704352666,43.571782339920254,2.7769731866700766,2.8989832603266876,6.057067761557477,11.925339023989437,27.174894676039525,1.6700057983398438,-0.5429577383599451,-2.7274982452392607,-5.764218403702287,0.3092219132237659,-4.245858324470774,-1.2091381660077474,5.505754660400385,8.808391542047023,-34.69483703149601,1.5183600792315155,5,2.0449981689453125,3.704998016357422,8.282499313354492,8.104999542236328,1.2399978637695312,4,0.009220343343477433,1.809159949680868,122.25,-1.9285655897764953,123.4499969482422,-1.4873826742575897,122.91000366210938,0.009220343343477433
14198,2018-05-29,119.4000015258789,120.8000030517578,118.62000274658205,120.5,9821900.0,-0.017041242068180806,1.5646993353468992,12.222702611052664,39.13336787313184,42.92233173098527,4.2498160608401605,4.648937164802916,7.8342727539234716,13.799557358038214,27.733998489510835,2.8499984741210795,-0.6716819255941857,-4.442998123168948,-7.968841492266321,-0.917154754071575,-6.205919807717635,-2.6800764386202616,7.108093665009761,13.878993896478889,-30.384473591594173,1.7629216845486877,5,2.8600006103515625,4.520000457763672,9.847497940063477,10.21999740600586,5.599998474121094,1,0.024706841796838575,-3.3376533301625333,121.47000122070312,1.809159949680868,122.25,-1.9285655897764953,123.4499969482422,0.024706841796838575
14199,2018-05-30,120.97000122070312,121.58000183105469,119.54000091552734,120.12000274658205,6423700.0,0.013149076003017734,-1.0298494999145964,-0.7727269574625857,41.774597541493485,42.980617627901964,2.2659537768927436,2.826931572977884,6.094583133147069,12.041077746807218,27.726810619161945,2.1800003051757812,-1.0441865617553816,-2.6209983825683594,-6.214504343386864,0.9725075782501449,-4.4177513629776115,-0.8242454021591072,4.749284725754876,43.92521765171433,1.1369730203270265,1.7967529804092497,5,1.1349983215332031,2.950000762939453,8.179998397827148,8.64999771118164,4.779998779296875,2,0.005290562810533528,1.5646993353468992,119.4000015258789,-3.3376533301625333,121.47000122070312,1.809159949680868,122.25,0.005290562810533528
14200,2018-05-31,119.62000274658205,121.25,119.54000091552734,120.91999816894531,10337500.0,-0.011159778957578803,-1.3424659681759987,-1.5294091247722486,30.83611121884705,42.344944628272046,3.0370543240292847,4.080558697684708,7.224435119600528,13.174310692924209,27.25603416673118,1.7099990844726562,-1.3694297478304378,-3.776996994018546,-7.786089826260849,0.23209583822375635,-5.7815434101397045,-1.7724505778973878,5.389354879888359,20.96437534088389,-15.931369695035869,2.0045464161211517,5,2.184997558593736,4.299999237060533,9.179998397827134,9.99999618530272,6.430000305175753,3,0.019896314987218666,-1.0298494999145964,120.97000122070312,1.5646993353468992,119.4000015258789,-3.3376533301625333,121.47000122070312,0.019896314987218666
14201,2018-06-01,121.26000213623048,121.31999969482422,119.97000122070312,120.37999725341795,5741000.0,0.013710076508883118,1.6999969482421875,-0.6769292165758276,29.659853141757537,40.9154929263253,1.1074925716760617,2.4255139548338747,5.3794521309558405,11.322007675440531,26.29853989350043,1.6999969482421733,-1.5250327519314482,-2.048497772216777,-6.168317517966074,2.0713219735325197,-4.108407645091418,0.011412100657864244,3.1104200022510895,63.15787552406496,32.09110385575555,2.0599098728746483,6,0.5449981689452983,2.659999847412095,7.385000228881822,8.359996795654283,6.119995117187472,4,0.0006596915738981135,-1.3424659681759987,119.62000274658205,-1.0298494999145964,120.97000122070312,1.5646993353468992,119.4000015258789,0.0006596915738981135
14202,2018-06-04,121.9499969482422,122.37000274658205,121.0199966430664,121.8499984741211,4853000.0,0.005690209466073792,1.8723226387682153,0.11363399916771952,35.53832689943252,40.15173008548743,0.06537512169433057,1.6433547743880155,4.611091848823534,10.385640088778032,25.49040516251335,1.3500061035156392,-1.6416873220382229,-1.246502685546858,-5.387159825098422,2.894154454004706,-3.31683125532264,0.8238258842289241,1.8453832510494124,88.79984537760417,60.532474898949715,2.0703285697757794,6,-0.5199966430664205,1.8500022888183452,6.695005416870103,7.670001983642564,4.290000915527315,0,-0.0030339903767652165,1.6999969482421875,121.26000213623048,-1.3424659681759987,119.62000274658205,-1.0298494999145964,120.97000122070312,-0.0030339903767652165
14203,2018-06-05,121.4800033569336,122.55999755859376,120.9000015258789,122.0500030517578,5125400.0,-0.003853986085035177,1.0880601526849227,-5.70008392461948,36.72726546356865,38.92177325863817,0.20585822328118297,2.0523953422112697,5.069145297937396,10.606741076608273,24.966796988129488,1.659996032714858,-1.5655648160237803,-1.6109966278076229,-5.81645332478206,2.5944600691668143,-3.7137249762948414,0.4917317206795957,1.7978390970870635,64.238562842786,37.26395533564021,2.1027283484872155,6,-0.18500137329101562,2.319995880126953,6.994997024536133,8.139995574951172,6.279998779296889,1,0.010125088027245654,1.8723226387682153,121.9499969482422,1.6999969482421875,121.26000213623048,-1.3424659681759987,119.62000274658205,0.010125088027245654
14204,2018-06-06,122.79000091552734,122.79000091552734,121.45999908447266,121.97000122070312,6799300.0,0.010783647698335175,2.243908112282399,-1.438596726051086,41.3746514325198,37.790048696172406,-1.25492011239335,0.7974606015235679,3.688358834535123,9.039848744303896,23.959301191126617,1.3300018310546875,-1.6340544109324924,-0.30999908447265057,-4.51189048012607,3.8918923111807686,-2.4109447822993673,1.7909466133540661,0.022057567749456553,100.0,71.2725788346789,2.1009456978267114,6,-1.7849998474121094,0.3250007629394531,5.10999870300293,6.829998016357422,3.1399993896484375,2,0.01799820073291647,1.0880601526849227,121.4800033569336,1.8723226387682153,121.9499969482422,1.6999969482421875,121.26000213623048,0.01799820073291647
14205,2018-06-07,123.33000183105469,123.48999786376952,122.2699966430664,123.0,7414100.0,0.004397759683207658,2.7538851589277695,0.4024414071586077,48.12680875623531,38.380272152279204,-2.026880489622698,0.2564304081627995,3.0881871937839094,8.227996933813301,23.034353352359936,1.2200012207031108,-1.6613538579489955,0.23900184631347088,-3.9599620049290536,4.437965697555995,-1.8604800793077914,2.338483771934733,-4.709999084472642,95.4546538267306,61.38313911709413,2.099481925621259,6,-2.2750015258789062,-0.21500015258789062,4.322500228881836,6.289997100830078,1.3600006103515483,3,0.019622136811936253,2.243908112282399,122.79000091552734,1.0880601526849227,121.4800033569336,1.8723226387682153,121.9499969482422,0.019622136811936253
14206,2018-06-08,124.05999755859376,124.8499984741211,123.33000183105469,123.36000061035156,6208100.0,0.005919044163634091,-3.000020077499147,2.1211911037129947,49.36708589100248,39.170896468665404,-2.7637672228879495,-0.6062467595954644,2.2975257329498646,7.210071355825974,22.74417318333063,1.5199966430664062,-1.7233380315592797,1.0334976196289176,-3.0576054299089606,5.124600669166796,-1.0120539051400215,3.0790491443978567,-5.342594909667966,79.99996137012478,42.58802292544014,2.045551524768938,6,-2.3249969482422017,-0.9449958801269673,3.065002441406236,5.389999389648452,5.050003051757798,4,0.01604067009774157,2.7538851589277695,123.33000183105469,2.243908112282399,122.79000091552734,1.0880601526849227,121.4800033569336,0.01604067009774157
14207,2018-06-11,122.66000366210938,124.33999633789062,122.5500030517578,124.2699966430664,5571400.0,-0.011284813187451226,1.045715531335166,-2.299999999999953,46.49006508749576,39.9883072702614,-1.3155654811913564,0.4564341563583554,3.596768602356647,8.309155405059755,23.220216461601524,1.7899932861328267,-1.9338720111536674,-0.13749656677245525,-3.716184276371365,3.4411911428264546,-1.9268404215719102,1.6518472880269996,-3.6972971801757666,44.55705053174024,4.34965558472846,1.7893438547994522,6,-0.46500396728515625,0.4549980163574219,3.5049972534179688,5.829994201660156,5.139999389648423,0,0.03848029879658821,-3.000020077499147,124.05999755859376,2.7538851589277695,123.33000183105469,2.243908112282399,122.79000091552734,0.03848029879658821
14208,2018-06-12,122.54000091552734,123.18000030517578,121.9499969482422,123.16000366210938,5227300.0,-0.0009783364014287477,2.727305304772981,0.3850965525411681,48.716156724339946,40.759591623911,-0.7859658432388841,0.3153758684364476,3.72828263022366,8.125453588014068,23.76085571160334,1.2300033569335795,-1.9218525253349412,-0.08149948120117756,-3.314102324767461,3.151103362365106,-1.6978009029843122,1.534801940581957,-3.3418027539062365,31.85846682900701,-12.300600004817316,1.6163014217831397,6,-0.345001220703125,0.5750007629394531,3.625,5.9499969482421875,3.400001525878892,1,0.030194197164995495,1.045715531335166,122.66000366210938,-3.000020077499147,124.05999755859376,2.7538851589277695,123.33000183105469,0.030194197164995495
14209,2018-06-13,122.62999725341795,124.08999633789062,122.45999908447266,123.1500015258789,5836900.0,0.0007344241653193251,-2.7906885967246855,0.8387128530117746,47.0630317292804,42.56258279173693,-0.6880887751001552,0.030021905878484745,3.5288986801748763,7.7221671576764805,23.77402435241127,1.6299972534179688,-1.8360640228878822,0.13349685668943323,-2.8763533284845124,3.143347041863379,-1.3714282358975396,1.638421949276406,-3.2057270792968495,23.4482740477065,-22.189272220842287,1.5049250925869742,6,-0.21999740600584516,0.48500442504884234,3.535003662109389,5.860000610351577,3.220001220703139,2,0.041833197404475664,2.727305304772981,122.54000091552734,1.045715531335166,122.66000366210938,-3.000020077499147,124.05999755859376,0.041833197404475664
14210,2018-06-14,122.41000366210938,123.1500015258789,122.08999633789062,122.70999908447266,5239200.0,-0.0017939622949999512,-1.2553060247222199,0.5769095337304341,50.61634857844837,44.89108228470258,-0.03432341857615029,0.019463076488847264,3.568282940215852,7.611956465129111,23.878654180305674,1.0600051879882812,-1.5145894154366317,0.06050300598144531,-2.6331168665612807,2.7541228785241714,-1.2863069302899248,1.4073129422528154,-2.7687043559882767,15.862292131993305,-31.611986497180347,1.346809936271363,6,0.464996337890625,0.7049980163574219,3.7549972534179688,6.079994201660156,4.2199935913085795,3,0.028755792318924556,-2.7906885967246855,122.62999725341795,2.727305304772981,122.54000091552734,1.045715531335166,122.66000366210938,0.028755792318924556
14211,2018-06-15,122.61000061035156,122.7300033569336,121.23999786376952,122.0999984741211,13173500.0,0.0016338284638421907,2.973307563196213,-1.7000330612141095,54.59678530820384,47.00868877456606,-0.02535046402789476,-0.2932285267918928,3.1766053948440174,7.180318575877152,23.671168874759072,1.4900054931640767,-1.324094029517795,0.3224998474121037,-2.2812840337313816,2.926283728555589,-0.979392093159646,1.6243917879838534,-2.760353337510466,44.19365873947599,-7.8340344204522765,1.3018919405717457,6,0.2649993896484375,0.5050010681152344,3.4949989318847656,5.879997253417969,6.75,4,0.016964373384719345,-1.2553060247222199,122.41000366210938,-2.7906885967246855,122.62999725341795,2.727305304772981,122.54000091552734,0.016964373384719345
14212,2018-06-18,121.31999969482422,121.80999755859376,120.25,121.61000061035156,6787400.0,-0.010521172083074237,3.521766052256072,-0.568626864331982,58.26163519039403,49.4013965219911,1.3029014113629103,0.8082356590111885,4.34012474496113,8.224993390015271,23.51572009210378,2.3600006103515625,-0.8405202071605231,-0.8215011596679744,-3.288164100237964,1.645161780902015,-2.054832629952969,0.41183031061702025,-1.2703383739319207,27.864601959802588,-27.791154065359503,1.2333314702849973,6,1.2299995422363281,1.7950019836425781,4.784999847412109,7.1699981689453125,7.299995422363281,0,0.06421036049392348,2.973307563196213,122.61000061035156,-1.2553060247222199,122.41000366210938,-2.7906885967246855,122.62999725341795,0.06421036049392348
14213,2018-06-19,122.56999969482422,123.16999816894531,120.56999969482422,120.66000366210938,8572400.0,0.010303330062185312,-1.4880320945021008,-6.586172423772066,57.07966125383075,51.14639761324786,0.2500754253071875,-0.5611051722736562,2.931072516260002,6.697242136490502,23.35328968766651,2.5999984741210938,-0.4036396392715602,0.4859989166259737,-1.8771767554361247,2.849174588688072,-0.6955889194050684,1.6675867526570158,-2.328324887802765,60.41671633725135,3.1417514016290298,1.1815878360310474,6,-0.020000457763671875,0.5450019836425781,3.190000534057617,5.9199981689453125,7.709999084472656,1,0.042669522476587174,3.521766052256072,121.31999969482422,2.973307563196213,122.61000061035156,-1.2553060247222199,122.41000366210938,0.042669522476587174
14214,2018-06-20,122.04000091552734,122.66000366210938,121.66000366210938,122.41999816894531,6277200.0,-0.004324049772509331,1.3255591139341572,-0.1989518548255022,61.54583111900576,52.63740009800014,0.7403548645643383,-0.10501066937757741,3.2677577853475555,6.92873838462873,22.99991436072723,1.0,-0.12685673686797827,-0.000499725341796875,-2.331465482077661,2.3304660313940673,-1.165982603709736,1.1649831530261423,-1.7900009155273438,61.301439657199595,-0.5431662094266656,1.1654828783679336,6,0.5099983215332031,0.220001220703125,3.7224998474121094,6.4499969482421875,9.51000213623044,2,0.03195674775992807,-1.4880320945021008,122.56999969482422,3.521766052256072,121.31999969482422,2.973307563196213,122.61000061035156,0.03195674775992807
14215,2018-06-21,121.4499969482422,122.23999786376952,121.11000061035156,121.83000183105469,4417200.0,-0.004834512970001703,-1.132075200092102,1.0000200774991093,51.007398837383356,52.81965709204246,1.1573422192582257,0.34517300673293505,3.673593992633812,7.240124461391375,22.708560649868474,1.1299972534179545,0.15786783337622978,-0.4905036926269446,-2.7369357748931833,1.755928389639294,-1.613719733760064,0.6327123485061747,-1.0159970092773563,41.09581166880095,-19.732425369667602,1.1232160411331187,6,0.8450012207031108,0.810005187988267,4.312503814697251,7.0400009155273295,10.720001220703082,3,0.03622891425640806,1.3255591139341572,122.04000091552734,-1.4880320945021008,122.56999969482422,3.521766052256072,121.31999969482422,0.03622891425640806
14216,2018-06-22,122.83999633789062,123.37999725341795,121.6500015258789,121.68000030517578,9501400.0,0.011445034372794538,-1.8360734677030792,-3.0525819145519932,54.392900502803165,53.69774991596551,-0.4737315444056094,-1.0523115731163557,2.0859916737332895,5.596720311910872,21.78269202165367,1.9300003051757528,0.32192556302345565,0.8699958801269503,-1.4088112453960093,3.14880300564991,-0.2694076826345224,2.009399442888423,-2.229356457519529,82.74755944473597,24.40591791028603,1.1394035627614791,6,-0.6699981689453125,-0.7349967956542969,3.025005340576172,5.650001525878906,9.680007934570312,4,0.030853150671726892,-1.132075200092102,121.4499969482422,1.3255591139341572,122.04000091552734,-1.4880320945021008,122.56999969482422,0.030853150671726892
14217,2018-06-25,122.58999633789062,123.43000030517578,121.51000213623048,122.81999969482422,8170500.0,-0.0020351677584907746,1.6482649759280013,-0.19827943410745644,55.600379083870386,54.46266351146889,-0.2622888908037737,-0.7526931311002159,2.125284294584347,5.656989753757699,20.69770817955765,1.9199981689452983,0.31378262040541927,0.5639961242675753,-1.7181194823351547,2.8461117308703052,-0.5770616790337897,1.7050539275689403,-1.8097821137695291,70.62923818111005,12.495116368073752,1.141057803301365,6,-0.4199981689453125,-0.7849960327148438,3.275005340576172,5.900001525878906,10.050003051757812,0,0.05522476935068177,-1.8360734677030792,122.83999633789062,-1.132075200092102,121.4499969482422,1.3255591139341572,122.04000091552734,0.05522476935068177
14218,2018-06-26,122.3499984741211,122.88999938964844,121.5999984741211,122.48999786376952,5496400.0,-0.0019577279626310506,1.7446756704110122,0.6086841145055275,47.51129308157428,54.512470328390435,-0.058197285459627324,-0.29550806081743985,2.110690442974146,5.674715390006213,18.835843210765134,1.2900009155273438,0.21384500163776465,0.1764984130859375,-1.7436017468049414,2.0965985729768164,-0.783551666859509,1.136548493031384,-1.4069928800000042,53.448190813813156,0.5846299490818723,0.9600500799454406,6,-0.5099983215332031,-0.5449981689453125,3.515003204345703,6.1399993896484375,8.900001525878906,1,0.051246397394868914,1.6482649759280013,122.58999633789062,-1.8360734677030792,122.83999633789062,-1.132075200092102,121.4499969482422,0.051246397394868914
14219,2018-06-27,121.61000061035156,122.97000122070312,121.4499969482422,122.12999725341795,5666000.0,-0.006048204928470469,-2.619040698994648,3.714277929155589,40.48669578896905,53.38695335178162,0.5832313450482047,0.5216401116802274,2.62157892497099,6.223244736399408,17.34562920962286,1.5200042724609233,0.2464413975848032,-0.5954994201660213,-2.4514071524099847,1.2604083120779421,-1.523453286288003,0.3324544459559604,-0.5107153010304728,21.551726972872896,-24.85343903818323,0.9279538661219812,6,0.22999954223632812,0.125,4.465000152587891,6.879997253417969,10.339996337890653,2,0.07129346374008083,1.7446756704110122,122.3499984741211,1.6482649759280013,122.58999633789062,-1.8360734677030792,122.83999633789062,0.07129346374008083
14220,2018-06-28,122.0,122.41000366210938,121.06999969482422,121.77999877929688,5296800.0,0.003206968075742722,1.5769095337304497,-0.4230820018486845,38.16090865403152,51.56074483465136,0.14411161596657962,0.3363301408729171,2.093188923097415,5.758501237579921,15.84689049011096,1.3400039672851562,0.25224774534274275,-0.3244998931884737,-1.7338733177139005,1.084873531336953,-1.0291866054511871,0.3801868190742397,2.8499984741210938,39.40678240067242,-2.635315036983421,0.7046867122627167,6,-0.15999984741210938,-0.2649993896484375,3.9624996185302734,6.489997863769531,10.020004272460938,3,0.07827871353899818,-2.619040698994648,121.61000061035156,1.7446756704110122,122.3499984741211,1.6482649759280013,122.58999633789062,0.07827871353899818
14221,2018-06-29,121.33999633789062,123.18000030517578,121.19000244140624,122.23999786376952,7308700.0,-0.005409866082863757,-2.316692628031862,-4.090893327784649,41.70848780637414,49.72150623642693,0.6761213731213616,1.056817635648386,2.6097597456888195,6.316171351319483,14.135371289281846,1.9899978637695455,0.2597191750770662,-0.9885032653808565,-2.385556985371508,0.4085504546097951,-1.6870301253761824,-0.2899764053855307,3.434402160644538,11.440532764361686,-29.032462351709377,0.6985268599953232,6,0.660003662109375,0.3950042724609375,4.042501449584961,7.150001525878906,10.120010375976591,4,0.08925335551269331,1.5769095337304497,122.0,-2.619040698994648,121.61000061035156,1.7446756704110122,122.3499984741211,0.08925335551269331
14222,2018-07-02,121.58000183105469,121.7300033569336,120.11000061035156,121.33999633789062,5481400.0,0.001977958632005672,4.999915230291043,-0.2666723180604459,44.05940734291976,48.274811357436825,0.5329177367738538,0.83023855362093,2.254844753471488,5.980735609074941,13.164827722244016,1.6200027465820312,0.22407669862914759,-0.7299980163574276,-2.157619928886021,0.6976238961711658,-1.4438089726217243,-0.016187060093130867,3.120308691406251,47.8827806784943,6.0590286243444424,0.7138109562642961,7,0.18999862670898438,0.154998779296875,3.3349990844726562,6.909996032714844,9.589996337890597,0,0.08998192364405688,-2.316692628031862,121.33999633789062,1.5769095337304497,122.0,-2.619040698994648,121.61000061035156,0.08998192364405688
14223,2018-07-03,122.70999908447266,123.45999908447266,121.26000213623048,121.6500015258789,4248100.0,0.009294269093597984,-1.391305790058569,4.4165554072096125,50.43860676473352,47.04067531807324,-0.6427211712981631,-0.21384997913000348,1.0152190953089502,4.841703892295442,11.947180454797635,2.1999969482421733,0.1346984429178235,0.33849945068359943,-1.0438293460122452,1.720828247379444,-0.3526649476643229,1.0296638490315217,1.8066990415039044,77.61193010104967,32.08144845089775,0.6911643983479252,7,-0.9249992370605469,-0.9749984741210938,1.635000228881836,5.704998016357422,8.48999786376956,1,0.08092250329445472,4.999915230291043,121.58000183105469,-2.316692628031862,121.33999633789062,1.5769095337304497,122.0,0.08092250329445472
14224,2018-07-05,125.0,125.12000274658205,123.2300033569336,123.5999984741211,7319100.0,0.018661893347019953,1.3048674398373417,1.3207591984798757,61.57281399826551,48.21461033594903,-2.7588089024350495,-2.4556991098070284,-1.3394282646432885,2.5052772051449352,11.092764889425908,2.410003662109389,0.15251387488227408,2.518000411987302,0.7077301594086123,4.328270664565991,1.61286528569795,3.4231355382766537,-4.8899993896484375,97.60473661848904,46.32532015696462,0.9051351262893461,7,-2.384998321533203,-2.6699981689453125,-1.9099979400634766,1.5099983215332031,5.75,3,0.050000000000000044,-1.391305790058569,122.70999908447266,4.999915230291043,121.58000183105469,-2.316692628031862,121.33999633789062,0.050000000000000044
14225,2018-07-06,125.75,125.91999816894531,124.61000061035156,125.16000366210938,7297900.0,0.006000000000000005,1.8172212377764652,0.42142549631882115,63.37307461856297,49.212407459922346,-3.167840833480909,-3.178043007794244,-2.16506811837192,1.7009255455660224,10.738035927711534,1.30999755859375,0.12368285445234051,3.147000503540042,0.842130525626132,5.451870481453952,1.994565514583087,4.299435492496997,-5.539799346923829,97.07404061308317,43.043620025961104,1.1524349889569554,7,-2.7350006103515625,-3.020000457763672,-2.737499237060547,0.7599983215332031,4.470001220703125,4,0.04930415068184657,1.3048674398373417,125.0,-1.391305790058569,122.70999908447266,4.999915230291043,121.58000183105469,0.04930415068184657
14226,2018-07-09,126.0500030517578,126.75,125.5999984741211,126.22000122070312,6706100.0,0.0023857101531434832,-1.1495208487821573,-0.288134278177234,72.00000000000001,51.03458756171453,-3.3130187349584475,-3.5008037524029163,-2.5790816475314386,1.3527133256786925,11.247087731289183,1.1500015258789062,0.09894335271229693,3.3475032806396285,0.6409807210788614,6.054025840200396,1.994242000859245,4.700764560420012,-5.611410498046865,89.45787631647262,30.790908423798477,1.3532612797803818,7,-2.620002746582017,-2.690002441406236,-3.1875019073486186,-0.005001068115220164,3.4499969482422017,0,0.047362166411465845,1.8172212377764652,125.75,1.3048674398373417,125.0,-1.391305790058569,122.70999908447266,0.047362166411465845
14227,2018-07-10,127.37999725341795,127.5199966430664,126.11000061035156,126.37000274658205,5075600.0,0.01055132224879074,1.1860517382098628,-5.941208150075631,72.20681784559463,53.778534757716784,-4.349492460151055,-4.7000301715522,-4.018364501145314,-0.013615012139908345,11.547817818522994,1.469993591308608,0.30795603068068544,4.441497802734361,1.0214865519605922,7.861509053508129,2.7314921773474765,6.151503428121245,-6.5627202529296795,97.76358606232685,37.69376564028535,1.710005625386885,7,-3.56499862670897,-3.56499862670897,-4.517496109008775,-1.629993438720689,3.049995422363267,1,0.03203022097992525,-1.1495208487821573,126.0500030517578,1.8172212377764652,125.75,1.3048674398373417,125.0,0.03203022097992525
14228,2018-07-11,126.23999786376952,127.44000244140624,126.05999755859376,127.41000366210938,4827400.0,-0.00894959502456616,1.2439042544613284,-1.158427882944858,68.35662610106012,56.87519368128246,-2.90517846260299,-3.4452641488263254,-2.9457702450544474,1.0581436161619848,11.595543154908452,1.3800048828124716,0.361999143792076,3.1164985656738082,-0.6001738950510713,6.833171026398688,1.2581623353113685,4.974834796036248,-4.8865032918749876,70.16315192300135,9.825742350025351,1.858336230362438,7,-2.4249992370605327,-2.4249992370605327,-3.624998092651353,-0.4899940490722514,6.2399978637695455,2,0.03905260130387456,1.1860517382098628,127.37999725341795,-1.1495208487821573,126.0500030517578,1.8172212377764652,125.75,0.03905260130387456
14229,2018-07-12,127.76000213623048,128.21000671386722,127.16999816894531,127.70999908447266,6199000.0,0.012040591715640314,1.189463539993504,-0.0427374392748967,75.50526995530299,61.02456715920151,-3.867803762044005,-4.80773051656665,-4.501432752069448,-0.5526123569506751,12.264386177116627,1.9700088500976989,0.4735005504616936,4.380002593994149,0.13605646229774493,8.623948725690553,2.258029528145954,6.501975659842344,-5.913187398642208,87.49989403636643,23.707040771773904,2.1219730658482017,7,-3.5999984741210938,-3.5999984741210938,-5.2125015258789205,-2.0099983215332173,6.709999084472642,3,0.026925444227401174,1.2439042544613284,126.23999786376952,1.1860517382098628,127.37999725341795,-1.1495208487821573,126.0500030517578,0.026925444227401174
14230,2018-07-13,125.93000030517578,127.5,125.31999969482422,125.31999969482422,8250200.0,-0.014323746089980216,-6.147534832528704,12.199267622822289,62.060900530245654,63.28594635074279,-1.5887834879764142,-2.846436442763647,-2.64817188145625,1.2114801524866294,12.392404841818594,2.440002441406264,0.6760629638142177,2.3740009307861385,-1.9908036941700544,6.738805555742331,0.19159861830803493,4.556403243264242,-3.446866369959608,21.10723629154227,-38.623719466285955,2.1824023124780982,7,-1.769996643066392,-1.769996643066392,-3.8699989318847656,-0.17999649047851562,10.950004577636719,4,0.03827522975576536,1.189463539993504,127.76000213623048,1.2439042544613284,126.23999786376952,1.1860517382098628,127.37999725341795,0.03827522975576536
14231,2018-07-16,124.69000244140624,126.0999984741211,124.16000366210938,126.0,7314400.0,-0.009846723265024782,1.5695388999484634,-2.147534832528727,57.608716083755176,64.7914250997245,0.19711492236828576,-1.5205812350374828,-1.383692448362936,2.393017369438084,11.925861508238246,1.9399948120117188,1.0103620739700716,1.0300029754638587,-3.3390134411312005,5.399019392058904,-1.154505232833671,3.2145111837613882,-1.6341812283249624,13.086379751413348,-43.396124123323744,2.184508208297523,7,0.04500198364262076,-0.5299987792968466,-2.6050014495849467,1.0600013732910298,10.66000366210939,0,0.04434997731189805,-6.147534832528704,125.93000030517578,1.189463539993504,127.76000213623048,1.2439042544613284,126.23999786376952,0.04434997731189805
14232,2018-07-17,129.11000061035156,130.53999328613278,127.55999755859376,128.52999877929688,12858700.0,0.03544789543991178,-1.3650719644446525,-0.44275031449470703,68.79866761432945,66.83143186079072,-3.3999677084680258,-5.614929036940325,-5.764739632697797,-2.060332876631577,11.614389466332506,5.849990844726548,1.48199901264897,5.0605010986328125,0.207674381145722,9.913327816119889,2.6340877398892673,7.486914457376358,-5.538760847191696,77.58628524415333,19.86404095115698,2.426413358743539,7,-2.2250022888183736,-3.785003662109389,-6.684999465942383,-3.359996795654297,5.5,1,0.0030206752986194907,1.5695388999484634,124.69000244140624,-6.147534832528704,125.93000030517578,1.189463539993504,127.76000213623048,0.0030206752986194907
14233,2018-07-18,127.8000030517578,129.05000305175778,127.16999816894531,128.80999755859378,7152000.0,-0.010146367844480753,1.523487183688575,-1.7413643419011022,66.68463995433048,67.39941252257572,-1.4438607543654314,-4.103406774788809,-4.4108673412294195,-0.8253342574823535,12.000557938523468,1.94000244140625,1.9749780817186888,3.4890033721923714,-1.5866737006567035,8.564680445041446,0.951164835767841,6.026841908616902,-3.6399993896484233,57.053374756947214,-5.0275643590160755,2.5378385364245353,7,-0.45000457763671875,-2.475006103515625,-5.1450023651122905,-2.0499992370605327,7.309997558593764,2,0.02057894805337601,-1.3650719644446525,129.11000061035156,1.5695388999484634,124.69000244140624,-6.147534832528704,125.93000030517578,0.02057894805337601
14234,2018-07-19,125.94000244140624,127.6999969482422,125.87000274658205,127.52999877929688,5984600.0,-0.0145539950386252,-1.115605457897139,1.574262361952479,59.84016383759218,67.00686688024561,0.6297237961293405,-2.0408841278283916,-2.496107740713029,0.9472917904040088,12.178467275158871,1.9300003051757528,2.4323220138174975,1.434002685546858,-3.5735196205546487,6.44152499164835,-1.0697584675038883,3.937763838597604,-1.0144000244140585,27.899712761199464,-35.518884061578575,2.5037611530507466,7,1.4099960327148438,-0.6150054931640625,-3.285001754760728,-0.18999862670897016,10.00999450683598,3,0.051929435916722166,1.523487183688575,127.8000030517578,-1.3650719644446525,129.11000061035156,1.5695388999484634,124.69000244140624,0.051929435916722166
14235,2018-07-20,125.8499984741211,126.13999938964844,125.12000274658205,125.3000030517578,5835500.0,-0.0007146574999236099,-1.2417606371830192,-0.34590986737299295,61.5938330971294,65.85062611325999,0.8218282904809229,-1.6910421722829767,-2.3802758036523386,0.9548977884023486,11.9891979442316,1.019996643066392,2.7805280713063496,1.1239986419677734,-3.701520300229106,5.949517584164653,-1.2887608291306663,3.536758113066213,4.68999481201169,26.488989976537898,-41.707357085194346,2.4127594710984406,7,1.4999999999999858,-0.5250015258789205,-3.0874977111816406,-0.09999465942382812,9.06999969482419,4,0.06849426182833507,-1.115605457897139,125.94000244140624,1.523487183688575,127.8000030517578,-1.3650719644446525,129.11000061035156,0.06849426182833507
14236,2018-07-23,126.62999725341795,126.68000030517578,125.4499969482422,125.75,4631100.0,0.006197844964275001,1.510202333963895,1.6000083230450577,62.63130555785607,64.78668030351128,0.1483547962849343,-2.2899522786339332,-3.1841680991874313,0.12478126322213257,12.515032346688706,1.2300033569335795,2.8456988950387228,1.7144973754882642,-3.096821487249642,6.525816238226156,-0.6911620558806817,4.12015680685721,3.801596221923816,27.859725876220292,-41.13374188866169,2.405659431368949,7,0.720001220703125,-1.3050003051757812,-3.634996414184556,-0.8799934387206889,7.690010070800824,0,0.08094454593473421,-1.2417606371830192,125.8499984741211,-1.115605457897139,125.94000244140624,1.523487183688575,127.8000030517578,0.08094454593473421
14237,2018-07-24,129.36000061035156,129.6199951171875,127.1500015258789,127.23999786376952,7158800.0,0.021558899282530852,-1.1478247889473072,2.4091015492921666,65.400649152162,64.45823842030036,-2.5381635611498723,-4.729228602582168,-5.967764378579417,-2.5984591243758928,13.34427823190046,2.9899978637695455,2.900403832183642,4.106000518798822,-0.96218135905454,9.174182396652185,1.5719095798721412,6.640091457725504,0.9653610504150265,94.22233449695923,25.231831685479634,2.5340909389266817,7,-2.010002136230483,-4.035003662109389,-6.364999771118164,-3.609996795654297,5.5,1,0.04630492783628459,1.510202333963895,126.62999725341795,-1.2417606371830192,125.8499984741211,-1.115605457897139,125.94000244140624,0.04630492783628459
14238,2018-07-25,128.6199951171875,129.22999572753906,127.6500015258789,129.13999938964844,6523000.0,-0.0057205124433560295,3.514288828337875,-0.2452847163992167,59.03192009392829,62.62786621348096,-1.5925228331719126,-3.684302126204301,-5.253014949587168,-1.8805146441886222,14.218337595163199,1.7099990844726562,2.8273980735817617,3.052495193481448,-2.0349873826501153,8.139977769613012,0.5087539054156593,5.596236481547237,1.601259365295391,77.77774010169145,11.894235568961832,2.5437412880657835,7,-1.2699966430664205,-3.2949981689453267,-5.787494659423828,-2.8699913024902344,6.330001831054716,2,0.046571339764913455,-1.1478247889473072,129.36000061035156,1.510202333963895,126.62999725341795,-1.2417606371830192,125.8499984741211,0.046571339764913455
14239,2018-07-26,130.27999877929688,131.22000122070312,129.85000610351562,129.89999389648438,7640600.0,0.012906264384452193,-4.70854526958291,-0.7307726165673876,60.81144663432821,62.48903800282346,-3.1932807095439557,-4.913379112240548,-6.889524737152996,-3.5686383568348674,15.261217970531668,2.600006103515625,2.6931995326225575,4.278998947143549,-0.8658334384001591,9.423831332687257,1.7065827543716807,6.851415139915403,-5.1599960327148295,84.59012005668262,21.716277461320274,2.5724161927718576,7,-2.589996337890625,-4.614997863769531,-7.447498321533203,-4.529994964599609,4.410003662109347,3,0.03707400887558365,3.514288828337875,128.6199951171875,-1.1478247889473072,129.36000061035156,1.510202333963895,126.62999725341795,0.03707400887558365
14240,2018-07-27,131.55000305175778,132.27000427246094,129.94000244140622,129.97999572753906,6620400.0,0.009748267457481141,-1.8242550909056652,4.131545133311843,62.54561275277569,63.03758207715909,-4.003234542480811,-5.724747929298971,-8.127885563660882,-4.834594850449633,16.25085104441689,2.330001831054716,2.721845302086635,5.071503067016579,-0.2784105666732444,10.421416700706416,2.3965462501716672,7.74645988386149,-6.308000335693322,89.4428086881031,28.69522125803126,2.674956816844917,7,-2.8549995422362997,-5.360000610351534,-9.145002365112276,-5.7999992370605185,2.169998168945341,4,0.03344731124600031,-4.70854526958291,130.27999877929688,3.514288828337875,128.6199951171875,-1.1478247889473072,129.36000061035156,0.03344731124600031
14241,2018-07-30,132.16999816894528,132.49000549316406,131.25,131.77999877929688,11013100.0,0.004712999641235838,1.407744840970031,0.2484060957119951,61.29183799220077,62.203489896922555,-3.8561225227801117,-5.788568612796638,-8.660023536509328,-5.4599887888400644,17.812822631475182,1.2400054931640625,2.530941532080135,5.1499980926513445,-0.2023643043464176,10.502360489649092,2.4738168941524634,7.8261792911502255,-6.646875390624956,94.00735793120639,36.374698624071584,2.676181198498876,7,-3.364994049072237,-5.869995117187472,-9.892498016357393,-6.4199943542480185,3.6900024414062784,0,0.020806537323885266,-1.8242550909056652,131.55000305175778,-4.70854526958291,130.27999877929688,3.514288828337875,128.6199951171875,0.020806537323885266
14242,2018-07-31,132.52000427246094,132.63999938964844,131.77000427246094,132.27999877929688,7598900.0,0.002648150929595028,2.6250119210350635,0.6153996635236569,65.37708112817779,62.05820558290559,-4.1030284301262725,-5.562126992968132,-8.928866739741522,-5.861634112401248,18.882919345398573,0.8699951171875,2.7011455646670584,4.9530040740966825,-0.29353368985115935,10.19954183804451,2.3297351921227687,7.576272956070596,-6.578868531249981,97.59528720325235,39.831360336432496,2.6232688819739156,7,-3.640003204345703,-6.1450042724609375,-10.382505416870117,-6.770000457763672,4.3499908447265625,1,0.013582878008794985,1.407744840970031,132.16999816894528,-1.8242550909056652,131.55000305175778,-4.70854526958291,130.27999877929688,0.013582878008794985
14243,2018-08-01,132.63999938964844,132.96000671386722,132.08000183105472,132.38999938964844,5770400.0,0.0009054868194902088,-1.0230110846079616,1.0416428253544407,62.82858622433849,62.390252514766296,-3.8713875819514953,-5.164852413608941,-8.947867588965948,-6.060877861929811,20.918922551112214,0.8800048828125,3.0692929767633927,4.576499176025379,-0.6138535873008664,9.766851939351625,1.9813227943622564,7.171675557688502,-6.162954556562482,89.71037744643398,34.23279597201157,2.5951763816631215,8,-3.5999946594237997,-6.104995727539048,-10.65250015258789,-6.889995574951172,4.680007934570341,2,0.016737041849506973,2.6250119210350635,132.52000427246094,1.407744840970031,132.16999816894528,-1.8242550909056652,131.55000305175778,0.016737041849506973
14244,2018-08-02,131.25,133.0,131.08999633789062,132.88999938964844,6563300.0,-0.010479488812157767,1.0537667046768993,-6.55999755859375,64.3164612110364,62.69276674964485,-1.8427370760313693,-3.460007235594759,-7.444830925296316,-4.740332896262515,22.02504973573993,1.910003662109375,2.806414370002045,2.8739997863769418,-2.2922773200448887,8.040276892798772,0.2908612331660265,5.457138339587857,-4.1246589788359245,42.81041188790319,-16.311923793938867,2.583138553210916,8,-2.0250015258789062,-4.694999694824219,-9.427499771118164,-5.499996185302734,5.960006713867216,3,0.028190452938988253,-1.0230110846079616,132.63999938964844,2.6250119210350635,132.52000427246094,1.407744840970031,132.16999816894528,0.028190452938988253
14245,2018-08-03,131.94999694824222,132.69999694824222,130.89999389648438,131.17999267578122,6498700.0,0.005333310081845344,-1.7067677799066545,-0.46951497501841033,70.12192646349826,63.52505796138287,-1.7728914953873982,-3.8701234443692556,-8.038734251051977,-5.533882450704212,22.790691186267306,1.800003051757841,2.6959205250469154,3.263996887207071,-1.9822562789419749,8.510250053356117,0.6408703041325623,5.887123470281594,-4.119696849617824,50.00000000000136,-14.328188231037053,2.6231265830745207,8,-1.8749961853027628,-5.394996643066435,-10.16249656677249,-6.19999313354495,6.559997558593722,4,0.0207654835660116,1.0537667046768993,131.25,-1.0230110846079616,132.63999938964844,2.6250119210350635,132.52000427246094,0.0207654835660116
14246,2018-08-06,132.02000427246094,132.52999877929688,131.00999450683594,131.63999938964844,5840000.0,0.0005305594985818285,1.1714441416893733,0.4935100965063148,60.62819539695649,62.99478532191559,-1.1151961231664131,-3.6574608840079463,-7.960961633955435,-5.665571764067394,23.241803086720687,1.5200042724609375,2.8903239265537906,3.0355041503906364,-2.2583875922030643,8.329395892984337,0.38855827909378604,5.682450021687487,-3.5693401856714786,53.33367241654919,-8.932561224180034,2.646945871296852,8,-1.6950035095214844,-5.465003967285156,-10.232503890991211,-6.6100044250488,7.339996337890625,0,0.012876813310305213,-1.7067677799066545,131.94999694824222,1.0537667046768993,131.25,-1.0230110846079616,132.63999938964844,0.012876813310305213
14247,2018-08-07,131.46000671386722,132.16999816894528,131.30000305175778,131.8800048828125,4664600.0,-0.004241762918277159,-1.3513207002493193,-1.105244137487879,64.142189550692,63.562593039333784,-0.2525436980494362,-2.9261522464931318,-7.23149891324087,-5.182954294964134,23.402874138632058,0.8699951171875,3.082099127808462,2.271506118774454,-3.0762234739756025,7.619235711524496,-0.4023586776005743,4.945370915149482,-2.463422317492501,26.667199511721524,-34.760627554125605,2.6738647963750215,8,-0.03500366210940342,-4.905006408691435,-9.592506408691435,-7.200008392334013,8.429992675781222,1,0.03347020897436326,1.1714441416893733,132.02000427246094,-1.7067677799066545,131.94999694824222,1.0537667046768993,131.25,0.03347020897436326
14248,2018-08-08,131.16999816894528,131.80000305175778,130.88999938964844,131.49000549316406,3721500.0,-0.0022060591062736945,-1.0681786655568781,0.761925522252617,72.99904985063321,64.91677117447878,0.48860419141544753,-2.369340376022393,-6.705168639455465,-4.982697357268449,23.509936840577687,0.9100036621093466,3.2125877393939675,1.734997558593733,-3.4936467291067004,6.963641846294166,-0.8793245852564837,4.34931970244395,-1.6930039001355226,13.270080488279762,-50.234286031665604,2.614322143850219,8,0.3000030517578409,-4.03999710083005,-9.417497634887667,-7.249996185302706,8.320007324218778,2,0.04345503566219988,-1.3513207002493193,131.46000671386722,1.1714441416893733,132.02000427246094,-1.7067677799066545,131.94999694824222,0.04345503566219988
14249,2018-08-09,131.19999694824222,131.72000122070312,130.66999816894528,131.53999328613278,4057800.0,0.00022870153019516337,1.9999564042201528,1.0624642380313893,73.65158621638699,66.15076822599114,0.6736753048007529,-2.243431372927944,-6.544238185627307,-5.048257691448583,23.254747051869778,1.050003051757841,3.0607761210003446,1.5929965972900675,-3.629965642137506,6.815958836717641,-1.0184845224237336,4.204477717003854,-1.3002419916896315,26.108329950843185,-40.34002436796814,2.6114811197137886,8,0.6350021362304403,-3.084995269775419,-9.43999671936038,-7.279994964599638,8.760009765625,3,0.04664642163361399,-1.0681786655568781,131.16999816894528,-1.3513207002493193,131.46000671386722,1.1714441416893733,132.02000427246094,0.04664642163361399
14250,2018-08-10,130.75,131.6300048828125,130.25999450683594,131.19000244140622,4324000.0,-0.003429854868211124,1.0757617792574097,1.2941387667176627,68.76136503394642,66.980715675074,1.1155721720971314,-1.4902217395790274,-5.861083316639139,-4.652288190071559,24.05817924298811,1.3700103759765625,3.1550576930619627,0.9019996643066293,-4.044053267965637,5.848052596578896,-1.571026801829504,3.3750261304427625,2.25,21.58610444520626,-47.688601163240406,2.4730264661361305,8,0.8799972534179688,-2.1699981689453125,-8.277498245239258,-6.829998016357422,9.789993286132784,4,0.0494073171232674,1.9999564042201528,131.19999694824222,-1.0681786655568781,131.16999816894528,-1.3513207002493193,131.46000671386722,0.0494073171232674
14251,2018-08-13,130.22000122070312,130.89999389648438,129.85000610351562,130.72000122070312,3778000.0,-0.00405352794873326,1.441873669268985,1.1363573311139588,54.89748995059143,65.81631665534218,1.4973358230924418,-0.5530419425668072,-5.15214820840049,-4.1796278608038335,25.44735501093679,1.04998779296875,3.06811571813887,0.09550094604492188,-4.213748254600688,4.4047501466905175,-2.059123654277869,2.2501255463677268,2.7251986694335812,15.94811993975408,-48.09837116283221,2.154624600322801,8,1.2050018310546875,-1.6399993896484375,-7.347501754760742,-6.299999237060547,10.240005493164091,0,0.0636614437753118,1.0757617792574097,130.75,1.9999564042201528,131.19999694824222,-1.0681786655568781,131.16999816894528,0.0636614437753118
14252,2018-08-14,129.5,130.47000122070312,129.35000610351562,129.66999816894528,4542800.0,-0.005529113914557793,-3.766079023408331,0.33999633789056816,55.022853320698914,64.94901299938223,1.9488401317405533,0.208357750990956,-4.280131854676085,-3.4608990539033186,25.091461401741434,1.1199951171875,2.802638544127859,-0.6440002441406136,-4.937420479214666,3.6494199909334384,-2.7907103616776396,1.5027098733964124,3.321392138671854,6.1222074824213015,-53.866330551011956,2.146710117537027,8,1.6750030517578125,-0.9199981689453125,-6.104999542236328,-5.579998016357422,12.479995727539062,1,0.07613900085213565,1.441873669268985,130.22000122070312,1.0757617792574097,130.75,1.9999564042201528,131.19999694824222,0.07613900085213565
14253,2018-08-15,130.42999267578122,130.74000549316406,128.92999267578122,129.75,5377300.0,0.007181410623793294,1.7845958825324975,-4.000000000000502,50.93395964686236,63.462068381140675,0.7514091047771387,-0.5423044740753653,-5.029016962240064,-4.3503641196466845,24.823281518660302,1.810012817382841,2.5409803840478844,0.15449295043941902,-3.995346585022986,4.304332485901824,-1.9204268172917978,2.229412718170636,2.1831163007812506,53.763276199642874,-2.9847188296763463,2.074919767731204,8,0.38500213623049717,-1.849990844726534,-6.614994049072237,-6.5099906921386435,12.450012207031278,2,0.07252938162300304,-3.766079023408331,129.5,1.441873669268985,130.22000122070312,1.0757617792574097,130.75,0.07252938162300304
14254,2018-08-16,132.47999572753906,132.8800048828125,130.57000732421878,131.02000427246094,7861500.0,0.01571726724583722,1.0442367937776567,2.1470693833588546,55.278052971048204,61.81274910420177,-1.2357198348510678,-2.1894817265906568,-6.912588783417377,-6.384072234519408,25.553774080589477,2.4500122070312784,2.192186162451776,1.8774963378906193,-1.8423010285052328,5.597293704286471,0.017597654692707465,3.737395021088531,-3.550003051757841,89.87321723812916,35.72168706223137,1.8598986831979254,8,-1.5749969482421875,-3.899993896484375,-8.664997100830078,-8.679996490478516,7.9900054931640625,3,0.052913722763412,1.7845958825324975,130.42999267578122,-3.766079023408331,129.5,1.441873669268985,130.22000122070312,0.052913722763412
14255,2018-08-17,134.47000122070312,135.0,132.19000244140622,132.44999694824222,6700900.0,0.015021177214231907,-1.212602351301479,1.3835726677953861,61.29666630193491,61.88702364919938,-3.163328557461398,-3.6897626691213645,-8.727016063773874,-8.343171484875867,26.96378558962289,2.8099975585937784,1.9539596345990446,3.4365016937255746,0.052909015208939536,6.820094372242224,1.7447053544672428,5.128298032983906,-5.540008544921903,91.26856441865847,40.41700308633649,1.691796339258322,8,-2.5050048828125,-4.8899993896484375,-10.309997558593736,-10.670001983642578,4.1699981689453125,4,0.04082699072898377,1.0442367937776567,132.47999572753906,1.7845958825324975,130.42999267578122,-3.766079023408331,129.5,0.04082699072898377
14256,2018-08-20,136.8800048828125,137.1199951171875,134.0,134.92999267578122,7935000.0,0.01792224020399824,1.5679049556677467,0.9653505359449752,67.81045201649029,62.294608367621414,-5.376878711814925,-5.57850125026971,-10.953350562230838,-10.711773165755119,28.473866469639734,3.1199951171875,1.8503629348930133,5.334004974365229,1.6656773186945486,9.002332630035909,3.4998411465298886,7.168168802200569,-7.707211914062526,97.06971718150315,49.977448154827925,1.83416382783534,8,-3.855010986328125,-6.2400054931640625,-12.72000122070311,-13.465000152587862,1.279998779296875,0,0.026738663594100043,-1.212602351301479,134.47000122070312,1.0442367937776567,132.47999572753906,1.7845958825324975,130.42999267578122,0.026738663594100043
14257,2018-08-21,135.35000610351562,137.42999267578122,135.30000305175778,137.0,5832100.0,-0.011177664558141731,-1.4342738560267065,-0.8461454192619364,59.926757861624594,60.84213147995379,-3.6174704350708,-3.770028473856854,-9.208541585720127,-9.160025907777268,29.110516766138105,2.1299896240234375,1.5398390580743069,3.5045059204101676,-0.3838530599279011,7.392864900748236,1.5603264302411333,5.448685410579202,-5.700381005859413,75.5295697380518,32.43079655676883,1.9441794901690377,8,-2.1700134277344034,-4.075008392333984,-10.902502059936495,-11.935001373290987,2.8699951171875,1,0.03775397399275682,1.5679049556677467,136.8800048828125,-1.212602351301479,134.47000122070312,1.0442367937776567,132.47999572753906,0.03775397399275682
14258,2018-08-22,134.61000061035156,135.67999267578122,134.41999816894528,135.55999755859378,4688400.0,-0.005467347320236571,1.1176606357470846,0.5757578559935068,62.92306410209749,59.650073467254956,-2.6129659233677955,-2.696509086367797,-8.254027263820817,-8.345032231483458,29.5779716272647,1.2599945068359375,1.4739055918600457,2.4650001525878906,-1.2980169823984795,6.228017287574261,0.5834915850946913,4.34650872008109,-4.337946106445344,58.8921561649199,15.106005635724607,1.8815085674931875,8,-1.430007934570341,-3.335002899169922,-8.505002975463881,-10.03000259399414,3.5599975585937216,2,0.05475072493700539,-1.4342738560267065,135.35000610351562,1.5679049556677467,136.8800048828125,-1.212602351301479,134.47000122070312,0.05475072493700539
14259,2018-08-23,135.11000061035156,135.49000549316406,134.10000610351562,134.61000061035156,5057600.0,0.003714434274815215,1.2063311373764773,-0.5263174802036495,62.34374664724333,58.93700475762127,-2.7938029749572877,-2.9682899724301706,-8.532186978876666,-8.826890907995903,29.419441725549177,1.3899993896484375,1.421395578487676,2.7235000610351676,-1.153774186659291,6.600774308729626,0.7848629371879383,4.662137184882397,-4.265311052695353,55.72525974933661,12.199457831907345,1.9386371238472255,8,-1.930007934570341,-3.835002899169922,-8.772502899169936,-10.53000259399414,4.580001831054659,3,0.057508727979871166,1.1176606357470846,134.61000061035156,-1.4342738560267065,135.35000610351562,1.5679049556677467,136.8800048828125,0.057508727979871166
14260,2018-08-24,135.94999694824222,136.14999389648438,134.83000183105472,135.11000061035156,4809400.0,0.006217129258352605,1.1290362276038133,1.6799926757813068,64.48043682617353,60.001776632685946,-3.1498495488683886,-3.6488254917461234,-9.128916198838667,-9.676569497759417,29.05288540377176,1.319992065429659,1.3244370262995062,3.3434967041015966,-0.8224996136695211,7.509493021872714,1.260498545216052,5.426494862987141,-4.578483141136019,56.85134437781506,13.964458571850749,2.0829981588855517,8,-2.7700042724609943,-4.674999237060575,-9.61249923706059,-11.369998931884794,4.529998779296847,4,0.03324754964269494,1.2063311373764773,135.11000061035156,1.1176606357470846,134.61000061035156,-1.4342738560267065,135.35000610351562,0.03324754964269494
14261,2018-08-27,134.91999816894528,136.05000305175778,134.21000671386722,135.5,4325900.0,-0.007576306012636924,1.1904614853634454,-0.6904813805631349,62.321899392039384,60.81278175172379,-1.545578472072549,-2.532060206114494,-7.869050822266672,-8.667130852467295,28.4645311239255,1.8399963378905682,1.2043663515912897,2.1759979248046477,-2.109162733116193,6.4611585827254885,0.03341759584421311,4.318578253765082,-3.063806052345086,24.624485643849535,-19.47492764646282,2.1425803289604244,8,-1.7400054931640625,-3.4800033569335653,-8.582500457763658,-10.340000152587862,4.110000610351591,0,0.027571903877770643,1.1290362276038133,135.94999694824222,1.2063311373764773,135.11000061035156,1.1176606357470846,134.61000061035156,0.027571903877770643
14262,2018-08-28,134.32000732421878,134.89999389648438,133.88999938964844,134.77999877929688,6037500.0,-0.004447011954263447,1.8857740768191131,0.7930862118859451,60.97564865844865,61.92852497523338,-0.21229233168324413,-1.8870535986313257,-6.999839027286356,-8.049723521867776,27.729787764795567,1.0299987792968466,1.1937794295878348,1.4860069274902514,-2.8545965335075607,5.826610388488064,-0.6842948030086689,3.6563086579891717,-2.017911162884104,19.02694600671244,-27.775360063725383,2.170301730498908,8,-0.3200073242187784,-2.0300102233887003,-7.982509613037152,-9.740009307861357,5.029998779296847,1,0.028588416680336293,1.1904614853634454,134.91999816894528,1.1290362276038133,135.94999694824222,1.2063311373764773,135.11000061035156,0.028588416680336293
14263,2018-08-29,134.86000061035156,134.94000244140622,133.94000244140622,134.32000732421878,4648700.0,0.004020199945562464,1.8571553133517307,-1.173920254760178,62.314963896396094,62.7104039669387,-0.06459786881893592,-2.373914188785818,-7.299083242586619,-8.591017971469483,26.872134935202396,1.0,1.4646131566159397,1.9150001525878793,-2.517288139161053,6.347288444336812,-0.3011439932865869,4.131144298462345,-2.1476727278611634,42.92051231846386,-6.230957288167708,2.2161441458744617,8,-0.05000305175784092,-2.3200035095214844,-8.522502899169936,-10.28000259399414,4.2400054931640625,2,0.024914730795972284,1.8857740768191131,134.32000732421878,1.1904614853634454,134.91999816894528,1.1290362276038133,135.94999694824222,0.024914730795972284
14264,2018-08-30,134.94999694824222,135.60000610351562,134.60000610351562,134.69999694824222,4821900.0,0.0006673315844827332,-3.444625296710188,0.462968719093528,64.48276333803733,63.064414748727856,0.2599589696239377,-2.289908192976526,-7.125234961192916,-8.694100130918429,26.65526195406859,1.0,1.8323373818267896,1.819996643066446,-2.6232617188197196,6.263255004952612,-0.40163253787662256,4.041625824009515,-1.8602558822885555,46.90266084220744,-5.498708611794207,2.2216291809430806,8,0.7099990844726278,-1.7700042724609943,-8.61249923706059,-10.369998931884794,4.440002441406222,3,0.023860698729308183,1.8571553133517307,134.86000061035156,1.8857740768191131,134.32000732421878,1.1904614853634454,134.91999816894528,0.023860698729308183
14265,2018-08-31,134.69000244140622,135.0,133.97000122070312,134.60000610351562,6139500.0,-0.0019265988344979723,1.9014399312271653,0.3599853515623863,65.70628023882216,62.830617884542505,0.6196000659984975,-1.9121512817289954,-6.579956588121121,-8.43893659661606,26.382937201723024,1.029998779296875,2.215318362269386,1.4230018615722315,-3.0360021662886254,5.882005889433088,-0.8065001523582112,3.652503875502674,-1.2530412466663563,37.03711552861642,-19.150183936475727,2.229502013930433,8,0.9699935913086222,-1.510009765625,-8.012500762939425,-9.770000457763643,4.509994506835994,4,0.037122280120049256,-3.444625296710188,134.94999694824222,1.8571553133517307,134.86000061035156,1.8857740768191131,134.32000732421878,0.037122280120049256
14266,2018-09-04,133.72000122070312,134.75,133.44000244140622,134.69000244140622,4406800.0,-0.007201731406346057,1.4036733208276693,-10.778229908446628,64.57184707469224,63.34673890821669,1.2228068789501094,-0.8519398324773135,-5.374871755446293,-7.492229427278062,25.96773596670529,1.3099975585937784,2.4061660471618893,0.3680007934570426,-4.055587073543421,4.791588660457506,-1.8437931400432035,2.5797947269572887,3.7099914550780966,12.962884471383902,-47.510150965031926,2.2117939335002337,9,1.0749969482421875,-0.5400085449219034,-6.277498245239258,-8.27499771118164,4.0099945068359375,1,0.05055335361296209,1.9014399312271653,134.69000244140622,-3.444625296710188,134.94999694824222,1.8571553133517307,134.86000061035156,0.05055335361296209
14267,2018-09-05,135.86000061035156,135.94000244140622,133.46000671386722,133.47999572753906,6174800.0,0.016003584879694888,-1.0495977199929392,-2.453610193487566,67.30405471773162,63.83351564328714,-0.935633887565416,-2.7883619925187872,-7.242014158146333,-9.646349159288533,25.70948631163282,2.4799957275390057,2.429367757047629,2.2880004882812557,-2.1768574530819933,6.752858429644505,0.05557151759961698,4.520429458962894,1.4901922607421625,96.79992675781364,34.01258604509027,2.232428970681626,9,-1.06500244140625,-2.680007934570341,-8.307497024536133,-10.304996490478516,-2.0200042724609375,2,0.023332829049787174,1.4036733208276693,133.72000122070312,1.9014399312271653,134.69000244140622,-3.444625296710188,134.94999694824222,0.023332829049787174
14268,2018-09-06,136.8699951171875,137.30999755859378,135.17999267578122,135.5,6562000.0,0.007434082896353056,-1.1193975464593675,0.5756270195414679,64.98295491828458,64.12676100673617,-1.7783470856485053,-3.5304393525477167,-7.9540527014370355,-10.682936832003463,25.89448368976255,2.130004882812557,2.16322210226852,3.012995147705084,-1.5332283265097146,7.559218621919882,0.7398834105976846,5.286106884812483,-3.4299926757812784,88.63041352553329,28.060171337805457,2.2731117371073988,9,-1.4949951171875,-3.6900024414062784,-9.242494583129883,-11.239994049072266,-3.0,3,0.018119464271221464,-1.0495977199929392,135.86000061035156,1.4036733208276693,133.72000122070312,1.9014399312271653,134.69000244140622,0.018119464271221464
14269,2018-09-07,137.32000732421878,137.69000244140622,135.75,136.77999877929688,6375200.0,0.0032878806391860582,2.0312567055290223,0.39416822596455786,60.86960064061383,63.72555698611843,-2.1030616461812315,-3.687507655748533,-8.070880564499305,-11.137715444023144,26.28581015660163,1.9400024414062216,2.1160990301904405,3.1570068359375227,-1.4595248070786226,7.773538478953668,0.8487410144294643,5.465272657445581,-3.8600006103515625,91.29423253676605,33.17753715526568,2.3082658215080665,9,-1.7550048828125568,-4.010009765625057,-9.532503128051758,-11.53000259399414,-3.3700103759765625,4,0.012962413955412755,-1.1193975464593675,136.8699951171875,-1.0495977199929392,135.86000061035156,1.4036733208276693,133.72000122070312,0.012962413955412755
14270,2018-09-10,137.21000671386722,138.47000122070312,137.05999755859378,137.52999877929688,4892200.0,-0.0008010530475128785,-3.5483227918197824,-0.5925685221813234,51.52637544587226,62.52605432543319,-2.006541872548496,-3.2345627349552615,-7.634677057028483,-10.988142043623043,27.0734174328372,1.4100036621093466,2.086227779137687,2.724005889892595,-1.789898272061123,7.237910051846313,0.4670538089157219,4.9809579708694685,-3.580800170898442,74.95040133961956,20.862076726831887,2.256952080976863,9,-1.2550048828125284,-3.5100097656250284,-9.320007324218778,-11.4000053405762,-0.6500091552734375,0,0.01588800064945195,2.0312567055290223,137.32000732421878,-1.1193975464593675,136.8699951171875,-1.0495977199929392,135.86000061035156,0.01588800064945195
14271,2018-09-11,138.50999450683594,138.91000366210938,137.22000122070312,137.63999938964844,7856800.0,0.009474438665976193,1.0239387460482796,-2.71880215535764,64.93382311583002,62.96585148736445,-3.0661764161824863,-4.091409763742689,-8.565353238065654,-12.237881544119347,28.234256708216986,1.699996948242159,2.0707797572757443,3.609494018554699,-0.7756578261684126,7.99464586327781,1.4169180961931431,5.802069940916255,-4.590340283203091,92.66037836218503,39.578818222641054,2.1925759223615535,9,-2.334991455078125,-4.589996337890625,-10.19499397277832,-12.699993133544922,0.9500122070312784,1,0.004981607600686333,-3.5483227918197824,137.21000671386722,2.0312567055290223,137.32000732421878,-1.1193975464593675,136.8699951171875,0.004981607600686333
14272,2018-09-12,139.36000061035156,139.99000549316406,138.55999755859378,138.89999389648438,6767700.0,0.006136785338430428,-1.5087871933183283,0.5287463168233478,72.21708360810634,64.06608701088781,-3.4934493013940937,-4.38992850722326,-9.036293457205176,-13.01797572793052,29.91544632526275,1.480010986328125,1.9706454837976537,3.9665000915527457,-0.06498519159376315,7.997985374699255,1.9507574499795055,5.982242733125986,-5.041118431640598,86.90222029064593,33.12820273931979,2.0157426415732527,9,-2.6449966430664062,-4.900001525878906,-10.920000076293945,-13.549999237060547,0.1399993896484375,2,-0.01169636104817462,1.0239387460482796,138.50999450683594,-3.5483227918197824,137.21000671386722,2.0312567055290223,137.32000732421878,-0.01169636104817462
14273,2018-09-13,139.88999938964844,140.47999572753906,139.02000427246094,139.88999938964844,6456100.0,0.0038030911091824215,1.4745771478818601,0.0,72.29483135575839,64.93409456841239,-3.6150715546604886,-4.400484136525762,-9.209680964926093,-13.476985296906037,32.01796197721613,1.459991455078125,1.9989501581840727,4.02349853515625,0.23130002878738765,7.815697041525112,2.127399281971833,5.919597788340667,-5.004004879492157,87.52649321741374,32.59481888896982,1.8960992531844287,9,-2.9300003051757812,-5.185005187988281,-10.89999771118164,-14.079998016357422,-0.8399963378906534,3,-0.04324828849920992,-1.5087871933183283,139.36000061035156,1.0239387460482796,138.50999450683594,-3.5483227918197824,137.21000671386722,-0.04324828849920992
14274,2018-09-14,139.49000549316406,140.35000610351562,139.10000610351562,140.0,4534800.0,-0.002859345901991439,1.0661042383888826,-100.0,67.21799355210251,65.10206271433242,-2.79754386566907,-3.6347459824905286,-8.524196077817976,-12.997388473174254,33.21217163006117,1.25,2.102370253786688,3.2730041503906193,-0.49704435485332965,7.043052655634568,1.3879798977686448,5.158028403012594,-3.9327308369218485,71.05290162537398,15.688070512623867,1.8850242526219736,9,-2.5300064086914062,-4.785011291503906,-10.190004348754883,-13.680004119873047,-0.8100128173828409,4,-0.040289699294993486,1.4745771478818601,139.88999938964844,-1.5087871933183283,139.36000061035156,1.0239387460482796,138.50999450683594,-0.040289699294993486
14275,2018-09-17,139.96000671386722,140.39999389648438,139.17999267578122,139.33000183105472,5295500.0,0.003369425781019064,-1.6235931091055649,-1.235316997277324,75.9260480245149,66.36364059764604,-2.7282888431230106,-3.8708202242067102,-8.721537087697442,-13.393346857719678,33.67154260267805,1.2200012207031534,2.168480288332802,3.468505096435564,-0.5567855826336654,7.493795775504793,1.4558597569009635,5.481150435970164,-3.8120055290693813,84.04938988144082,23.771810006927332,2.0126453395346124,9,-2.990005493164091,-5.25501251220706,-9.98500633239749,-14.1500053405762,-1.0300140380859943,0,-0.042940907954597374,1.0661042383888826,139.49000549316406,1.4745771478818601,139.88999938964844,-1.5087871933183283,139.36000061035156,-0.042940907954597374
14276,2018-09-18,140.53999328613278,140.83999633789062,139.83000183105472,140.27000427246094,4581200.0,0.00414394501603077,1.321839483653646,0.42855066847505663,82.06189426723708,68.0034005475911,-2.5022625038621698,-4.387500114082371,-9.026173766317157,-13.91512511679062,33.55134093339301,1.009994506835909,2.2318887589581493,3.8654922485351335,-0.5482102964935223,8.27919479356379,1.6586409760208198,6.072343521049447,-3.872152756205992,86.84196436936857,20.464656629089973,2.206851272514323,9,-2.5299987792968466,-5.654998779296847,-10.434993743896456,-14.269992828369112,-3.069992065429659,1,-0.028319310642316076,-1.6235931091055649,139.96000671386722,1.0661042383888826,139.49000549316406,1.4745771478818601,139.88999938964844,-0.028319310642316076
14277,2018-09-19,140.46000671386722,140.99000549316406,140.05000305175778,140.75999450683594,5049900.0,-0.0005691374419146689,1.473658849984013,-1.1111111111111227,80.30319544216027,69.7056494946884,-1.9010618114672013,-4.11609040008338,-8.708965881174407,-13.780956021651008,33.3545854151573,0.9400024414062784,2.3233539298437904,3.53000564575197,-1.1447601929934308,8.204771484497371,1.1926227263792555,5.867388565124685,-3.208064370825497,73.09652533577204,3.5970957332322655,2.337382919372701,9,-2.0900039672851847,-5.50000762939456,-10.457504272460966,-14.190006256103544,-1.990005493164091,2,-0.007119464275956555,1.321839483653646,140.53999328613278,-1.6235931091055649,139.96000671386722,1.0661042383888826,139.49000549316406,-0.007119464275956555
14278,2018-09-20,141.97999572753906,142.13999938964844,140.50999450683594,140.82000732421875,5019300.0,0.01082150748268318,1.202715659892982,-3.8667853509667958,82.94297163025243,72.15824627131491,-2.927865567534411,-5.328840255865487,-9.932428976867527,-15.208952151757671,33.85875221534769,1.6799926757812216,2.579176501862264,4.681494903564442,-0.3699878773632008,9.732977684492084,2.1557535131006205,7.207236294028263,-4.129963280477767,94.73671001711598,21.45449016462078,2.525741390463828,9,-2.3799972534179688,-6.444999694824219,-12.102493286132812,-15.4949951171875,-5.0099945068359375,3,-0.017467219341928963,1.473658849984013,140.46000671386722,1.321839483653646,140.53999328613278,-1.6235931091055649,139.96000671386722,-0.017467219341928963
14279,2018-09-21,142.8800048828125,143.1300048828125,141.69000244140625,142.17999267578125,13283400.0,0.006338985648376649,1.399979655154875,0.603464832085871,86.20701285735544,76.01165042814638,-3.3036638049697444,-5.920437534125767,-10.568342084877258,-16.00313682104327,34.6970421200921,1.44000244140625,2.6626918818326146,5.193003845214832,-0.3235364113824346,10.7095441018121,2.4347337169161847,7.95127397351348,-4.257778386085533,93.67090563530452,15.151080056562037,2.758270128298639,9,-2.7050018310546875,-6.029998779296875,-13.182506561279297,-16.32500457763672,-5.330001831054716,4,-0.026805722985494107,1.202715659892982,141.97999572753906,1.473658849984013,140.46000671386722,1.321839483653646,140.53999328613278,-0.026805722985494107
14280,2018-09-24,140.47000122070312,142.5,140.22999572753906,142.10000610351562,6708000.0,-0.01686732628603993,-1.1516466351368941,-2.328537797541198,76.47065159373969,77.29352025902523,-0.4275619260212977,-3.3249140803068826,-7.857806285585951,-13.460170798185786,34.907120937110236,2.6500091552734375,2.7036916119636203,2.5569999694824332,-3.0298155775598445,8.143815516524711,-0.23640780403869144,5.350407743003558,-0.9462190467590403,19.393902963438357,-64.63344877199452,2.793407773521134,9,0.375,-2.80999755859375,-10.727500915527344,-13.915000915527344,0.279998779296875,0,-0.012742995154598757,1.399979655154875,142.8800048828125,1.202715659892982,141.97999572753906,1.473658849984013,140.46000671386722,-0.012742995154598757
14281,2018-09-25,138.63999938964844,140.9600067138672,138.39999389648438,140.52999877929688,7982800.0,-0.013027705667770562,-1.1603389110294164,1.159505354601962,61.17365375227237,76.06647249726589,1.5900289673085979,-1.2668833905763108,-5.7023658235818,-11.498993538217576,35.06931986032511,2.5600128173828125,2.780723162365973,0.5409980773925724,-4.871228844034789,5.953224998819934,-2.1651153833211083,3.247111538106253,4.4900054931640625,5.07410012065061,-74.14287001464497,2.7061134607136865,9,2.125,-0.3549957275390625,-7.867500305175781,-11.084999084472656,1.350006103515625,1,0.002091699995740548,-1.1516466351368941,140.47000122070312,1.399979655154875,142.8800048828125,1.202715659892982,141.97999572753906,0.002091699995740548
14282,2018-09-26,138.16000366210938,140.0,137.96000671386722,138.94999694824222,7133300.0,-0.003462173468351204,-2.4285970738714022,0.4179860006620368,55.41566521295737,74.19100959251023,2.10306390931504,-0.510634885384718,-5.038290770030301,-10.90780376563356,35.34978312826759,2.039993286132784,3.030547653351647,-0.130997467041027,-5.242874211996394,4.98087927791434,-2.686935839518725,2.424940905436671,4.875401000976552,3.868414295453413,-71.0944355708081,2.555938372477685,9,2.3850021362304688,0.125,-6.327507019042969,-9.545005798339844,2.660003662109375,2,-0.0049942271505272195,-1.1603389110294164,138.63999938964844,-1.1516466351368941,140.47000122070312,1.399979655154875,142.8800048828125,-0.0049942271505272195
14283,2018-09-27,138.22000122070312,139.58000183105472,137.57000732421878,138.44999694824222,6450500.0,0.0004342614143271195,-1.6274721000509609,0.2911363065690866,53.906237582320855,72.71192559586783,1.9905976597915185,-0.32253979448699965,-4.867484910868029,-10.845549145710038,35.538811759004886,2.0099945068359375,3.0243514829244305,-0.23899993896483807,-5.090313261660782,4.612313383731106,-2.66465660031281,2.186656722383134,4.612387524414061,11.690542839891968,-58.67811970029036,2.425656661347977,9,2.1300048828125,0.06500244140625,-5.99250602722168,-9.450004577636719,2.4599914550780966,3,0.001808710735002883,-2.4285970738714022,138.16000366210938,-1.1603389110294164,138.63999938964844,-1.1516466351368941,140.47000122070312,0.001808710735002883
14284,2018-09-28,138.16999816894528,138.55999755859378,137.41000366210938,138.10000610351562,6638500.0,-0.000361764225989214,1.7058971367021567,-0.3043189809591701,54.18845867064317,70.29663788988208,2.0491573596692376,-0.019956675677519797,-4.522538261772098,-10.65669581495068,35.43759017605228,1.1499938964844034,2.854664524453142,-0.4500030517578466,-5.01634182047718,4.116335716961487,-2.7331724361175134,1.8331663326018202,4.34664769091799,14.931140542840996,-52.591836994935235,2.2831693843596628,9,2.1000061035156534,0.11500549316409092,-5.942502975463839,-9.400001525878878,4.029998779296903,4,-0.00868493134649162,-1.6274721000509609,138.22000122070312,-2.4285970738714022,138.16000366210938,-1.1603389110294164,138.63999938964844,-0.00868493134649162
14285,2018-10-01,139.69000244140622,139.85000610351562,138.0,138.25999450683594,4871800.0,0.011000971937499493,1.114274254723644,20.43100065403013,55.051413596286594,67.29547337088758,0.5440364604628201,-1.208107522213112,-5.720953715601894,-12.041971880475671,35.989538317863925,1.850006103515625,2.6733691093235166,0.8200012207030909,-3.372583675286876,5.012586116693058,-1.2762912272918925,2.9162936686980743,2.41811204263675,64.22526251541916,-0.11312830001325835,2.096292447994981,10,0.5800018310547159,-1.4049987792968466,-7.462507247924776,-10.920005798339815,2.8800048828125284,0,-0.015319631700529746,1.7058971367021567,138.16999816894528,-1.6274721000509609,138.22000122070312,-2.4285970738714022,138.16000366210938,-0.015319631700529746
14286,2018-10-02,140.47999572753906,140.72999572753906,139.64999389648438,139.78999328613278,6439100.0,0.005655331608031222,-1.2268050967437472,0.4825165124790888,54.819270779986525,64.4639261862016,-0.28537244979125376,-1.5448999459167112,-6.198693466410106,-12.720654895062111,37.06830310291653,1.0800018310546875,2.6157647833783813,1.2719947814941293,-2.2005775866899455,4.744567149678204,-0.4642914025978939,3.0082809655861524,1.2522698907492327,92.46986152156228,29.705658418128202,1.7362861840920314,10,-0.209991455078125,-2.1949920654296875,-8.252500534057617,-11.709999084472656,4.2700042724609375,1,0.0019220122485239521,1.114274254723644,139.69000244140622,1.7058971367021567,138.16999816894528,-1.6274721000509609,138.22000122070312,0.0019220122485239521
14287,2018-10-03,139.02999877929688,141.27000427246094,138.8800048828125,140.53999328613278,5411800.0,-0.010321732576462073,-1.6409091292288756,-2.188390092879126,46.57096027227405,60.422591590870674,1.0509661671695198,0.1631256160534349,-4.534863715414929,-11.19682719426919,37.502982690373244,2.3899993896484375,2.391546052168451,-0.3365020751953125,-3.434862886378653,2.761858735988028,-1.8856824807869828,1.2126783303963578,2.356485882497111,41.96877878317106,-16.933514189678455,1.5491804055916667,10,1.2400054931640625,-0.7449951171875,-6.720005035400391,-10.260002136230469,6.2700042724609375,2,0.006905032887119189,-1.2268050967437472,140.47999572753906,1.114274254723644,139.69000244140622,1.7058971367021567,138.16999816894528,0.006905032887119189
14288,2018-10-04,139.35000610351562,139.52999877929688,137.32000732421878,138.55000305175778,4738700.0,0.002301714212964434,2.81036818773755,-0.5298052728908219,49.438203623173315,56.33716834262821,0.3561110409420394,0.04051823665156462,-4.609054715939806,-11.421552154211014,37.09190509596133,2.2099914550780966,2.04408356498854,-0.14049530029296875,-3.008079910456104,2.7270893098701663,-1.5742876053745363,1.2932970047885988,1.9199981689453125,51.39241386503459,-5.72617412835023,1.4337923050815653,10,0.55999755859375,-1.06500244140625,-6.205007553100586,-10.580009460449219,5.989990234375,3,0.010548985692983237,-1.6409091292288756,139.02999877929688,-1.2268050967437472,140.47999572753906,1.114274254723644,139.69000244140622,0.010548985692983237
14289,2018-10-05,139.10000610351562,140.25,138.55999755859378,139.80000305175778,4309300.0,-0.0017940436960891537,1.1125151396663673,-0.8749928474698451,46.486918428889894,53.005642435422686,0.015120471947085434,0.4539847409807294,-4.164590281081473,-11.061906749172408,36.64133018369161,1.6900024414062216,1.7163511328611207,-0.47949523925780113,-3.1683599715393598,2.2093694930237575,-1.8239276053985805,0.8649371268829782,2.1699981689453125,45.06329505112625,-8.291457607042503,1.3444323661407798,10,0.19499969482421875,-0.81500244140625,-5.425008773803711,-10.330009460449219,6.519989013671875,4,0.01135863769186174,2.81036818773755,139.35000610351562,-1.6409091292288756,139.02999877929688,-1.2268050967437472,140.47999572753906,0.01135863769186174
14290,2018-10-08,139.38999938964844,139.67999267578122,138.6199951171875,138.89999389648438,5174100.0,0.002084782698837495,-1.0190371005478074,-0.7000108991825897,45.18830268376345,51.22949231669947,-0.4963817572395044,0.353825774312611,-4.293682247181323,-11.242967983857227,35.89255097087073,1.0599975585937216,1.1648828505259132,-0.2985015869140568,-2.749119431497604,2.1521162576694906,-1.5238105092058447,0.9268073353777311,1.4850051879882926,52.404902903807404,3.1503136742818256,1.225308922291778,10,-0.09499359130859375,-1.1049957275390625,-4.970005035400391,-10.620002746582031,5.2899932861328125,0,0.020159247943883907,1.1125151396663673,139.10000610351562,2.81036818773755,139.35000610351562,-1.6409091292288756,139.02999877929688,0.020159247943883907
14291,2018-10-09,139.19999694824222,139.6199951171875,137.80999755859378,138.74000549316406,4475300.0,-0.0013630995210430763,1.7846377764213845,0.9387475477221643,44.77607785779717,50.04731594390389,-0.24427843128441395,0.6304978973425932,-3.9616562477179684,-10.920081723146012,34.77718650924191,1.8099975585937216,0.42328192771174145,-0.5230041503905909,-2.922662488525134,1.8766541877439522,-1.7228333194578624,0.6768250186766807,1.3195079040527276,47.59471079743686,1.2999525763081863,1.1998291690672773,10,0.09500885009762783,-0.9149932861328409,-4.780002593994169,-10.43000030517581,5.050003051757784,1,0.02420984518576952,-1.0190371005478074,139.38999938964844,1.1125151396663673,139.10000610351562,2.81036818773755,139.35000610351562,0.02420984518576952
14292,2018-10-10,137.72999572753906,140.46000671386722,137.72999572753906,139.35000610351562,7265600.0,-0.010560353828525826,-2.3703623468244377,-3.521827108073822,32.30642571097522,47.6473368470877,1.2944352512126898,2.0786979008129833,-2.3750682626185835,-9.330622784000695,33.399916883752994,2.7300109863281534,-0.12889319693309176,-1.9115051269531307,-4.4686279312728345,0.6456176773665732,-3.1900665291129826,-0.6329437247932788,-0.4099884033202841,13.056958057758969,-25.990323868386803,1.2785614021598568,10,1.5650100708007812,0.5650100708007812,-3.7425003051757812,-8.959999084472656,6.7700042724609375,2,0.0509693203385273,1.7846377764213845,139.19999694824222,-1.0190371005478074,139.38999938964844,1.1125151396663673,139.10000610351562,0.0509693203385273
14293,2018-10-11,133.83999633789062,138.66000366210938,132.8800048828125,137.91000366210938,11603200.0,-0.028243661586570656,1.0754007823885863,2.5123341088264937,19.866638183593864,43.833801237415564,5.026368981157674,5.7890123121329395,1.5848511320557463,-5.3342702105043145,31.897019185771903,5.779998779296875,-0.4208215094493539,-5.499004364013672,-9.135811587552695,-1.862197140474649,-7.317407975783169,-3.6806007522441746,6.620010375976591,12.664791862517893,-18.668560766289474,1.8184036117695077,10,3.2350082397460938,4.165008544921875,0.14749908447265625,-5.069999694824219,12.150009155273438,3,0.0856246789258377,-2.3703623468244377,137.72999572753906,1.7846377764213845,139.19999694824222,-1.0190371005478074,139.38999938964844,0.0856246789258377
14294,2018-10-12,133.8699951171875,134.41000366210938,132.22999572753906,134.39999389648438,6998000.0,0.0002241391222181921,6.927037674083116,0.13022059595399127,23.850995811690638,40.36708815023824,4.830218951511597,5.60369281097752,1.6713732359103801,-5.243728294504393,30.396451465983844,2.1800079345703125,-0.6026930460742506,-5.188005065917963,-9.5681813665758,-0.8078287652601261,-7.378093216246896,-2.9979169155890304,6.590011596679716,19.92706197322014,-12.382981353282474,2.190088150328924,10,2.8800048828125,3.8100051879882812,0.407501220703125,-5.099998474121094,13.860000610351562,4,0.08568014969047,1.0754007823885863,133.83999633789062,-2.3703623468244377,137.72999572753906,1.7846377764213845,139.19999694824222,0.08568014969047
14295,2018-10-15,133.94999694824222,135.30000305175778,133.50999450683594,133.8800048828125,6398700.0,0.0005976083810617094,-3.4197042479042343,-0.13206080497500614,28.42684200478429,37.43459606410465,4.302863328002218,5.323277348893015,1.6886578780815569,-5.210122623680093,28.636454020545532,1.7900085449218466,-0.7787190001820363,-4.807502746582003,-9.719471082128592,0.10446558896458669,-7.263486914355298,-2.351518578808708,6.180809326171868,20.89913638706499,-14.242381630962168,2.4559841677732925,10,2.800003051757784,3.7300033569335653,0.48750305175775566,-5.04999542236331,12.499999999999972,0,0.08712204878552199,6.927037674083116,133.8699951171875,1.0754007823885863,133.83999633789062,-2.3703623468244377,137.72999572753906,0.08712204878552199
14296,2018-10-16,136.55999755859378,137.99000549316406,134.75,134.75,9592800.0,0.019484887419296104,-2.5801213960546283,25.86003924132411,43.846130371093906,37.131837186195746,1.2050596195493597,2.529506375697821,-0.7939788781836228,-7.67102481039376,26.299725866814228,4.040008544921847,-0.903977001592267,-1.9985023498534815,-6.928859876140706,2.931855176433743,-4.463681112997108,0.46667641329014486,3.254776293945298,52.61234569732404,12.956700070824049,2.4651787631436175,10,-0.21499633789065342,1.1200027465820028,-1.732498168945341,-7.269996643066435,5.430007934570284,1,0.059461008072319466,-3.4197042479042343,133.94999694824222,6.927037674083116,133.8699951171875,1.0754007823885863,133.83999633789062,0.059461008072319466
14297,2018-10-17,139.46000671386722,140.0,136.21000671386722,136.22999572753906,8261100.0,0.021236154123605022,-1.3180464951330595,1.784538863598032,53.91415588806769,37.629165215628454,-1.8188050877726312,-0.4735401759887168,-3.512246695738753,-10.391104097108808,24.05134262401916,3.789993286132784,-1.0986016855515288,0.9515068054199389,-3.9175578781337776,5.8205714889736555,-1.4830255363569051,3.386039147196783,-7.230010986328153,93.05028327916536,47.7976890617104,2.434532341776856,10,-3.115005493164091,-1.7800064086914347,-4.412506103515653,-9.950004577636747,2.7699890136718466,2,0.0343467163024056,-2.5801213960546283,136.55999755859378,-3.4197042479042343,133.94999694824222,6.927037674083116,133.8699951171875,0.0343467163024056
14298,2018-10-18,139.5,139.80999755859378,137.71000671386722,139.19999694824222,7583900.0,0.00028677243802843755,3.5652065745606123,0.09287988586652604,54.20088969429418,38.486273134006716,-2.0509651102412363,-0.7471622090851895,-3.3569375334020606,-10.21605627912993,21.314131912849803,2.0999908447265625,-1.3676545405632226,1.1154998779296932,-3.5010898182613346,5.732089574120721,-1.1927949701658065,3.423794726025193,-7.114604187011707,93.56499710338461,42.63964628689075,2.3082948480955103,10,-3.154998779296875,-1.8199996948242188,-3.9124984741210938,-9.449996948242188,1.8699951171875,3,0.03584229390680993,-1.3180464951330595,139.46000671386722,-2.5801213960546283,136.55999755859378,-3.4197042479042343,133.94999694824222,0.03584229390680993
14299,2018-10-19,139.05000305175778,140.0,137.91000366210938,138.33999633789062,5924800.0,-0.003225784575213053,-1.6624291726195684,2.366664971263036,47.83197958050721,38.780015011422684,-1.7978725130626856,-0.6311719118938584,-2.7138075254152056,-9.576520215937734,18.171147206543097,2.089996337890625,-1.432825741806198,0.8570030212402173,-3.265749314490364,4.979755356970799,-1.2043731466250733,2.918379189105508,-6.512315155029256,85.36215494358441,34.62710853596964,2.0613761678652938,10,-2.705001831054659,-1.3700027465820028,-3.217506408691378,-8.755004882812472,4.169998168945341,4,0.049910120741407216,3.5652065745606123,139.5,-1.3180464951330595,139.46000671386722,-2.5801213960546283,136.55999755859378,0.049910120741407216
14300,2018-10-22,138.67999267578122,139.25999450683594,138.13999938964844,138.61000061035156,4864300.0,-0.00266098790259528,-1.2178241754921364,0.09857944166251147,43.72384380716047,38.66310011690749,-1.7200496528961082,-0.42387252801165687,-2.136474691164551,-8.995642452355384,16.15072183654864,1.1199951171875,-1.5873746492947873,0.5764930725097486,-3.41371555652492,4.566701701544417,-1.4186112420075858,2.571597387027083,-5.993058536987263,74.85700334821375,28.186600001531126,1.9951043145173386,10,-2.3349914550780966,-0.9999923706054403,-2.8474960327148153,-7.809993743896456,7.760009765625028,0,0.06525817370726128,-1.6624291726195684,139.05000305175778,3.5652065745606123,139.5,-1.3180464951330595,139.46000671386722,0.06525817370726128
14301,2018-10-23,138.92999267578122,139.49000549316406,137.44999694824222,137.78999328613278,8282700.0,0.001802711372969723,-1.2417774051562604,16.287551776767025,49.61945969547475,40.58677055962966,-2.248870258255778,-0.6862156540372268,-2.1548866122454626,-9.05736667373813,15.25637451256395,2.0400085449218466,-1.686370256153026,0.811993408203108,-3.1885180660206913,4.812504882426907,-1.1882623289087917,2.8122491453150076,-6.096797219763147,71.76756676235205,23.490269026552184,2.000255737111896,10,-2.8149948120116903,-1.2499923706054403,-3.092494964599581,-7.0749931335448935,6.920013427734403,1,0.05412801172465542,-1.2178241754921364,138.67999267578122,-1.6624291726195684,139.05000305175778,3.5652065745606123,139.5,0.05412801172465542
14302,2018-10-24,137.47000122070312,140.11000061035156,137.16999816894528,138.52000427246094,8279200.0,-0.010508828417527205,-2.5636195496369396,-0.9210558016891757,43.417349287388845,43.203516237829106,-0.9271356936197321,0.7583110777267734,-0.4522861194652137,-7.426695056020492,14.69970250422171,2.9400024414062784,-1.8405132650918006,-0.6134979248046761,-4.624371807645758,3.397375958036406,-2.618934866225203,1.3919390166158507,-4.493469673805407,10.20417696028653,-36.1225956267306,2.005436941420539,10,-1.3000030517578125,0.20999908447265625,-1.0225067138671875,-4.970001220703125,9.42999267578125,2,0.03287993185658178,-1.2417774051562604,138.92999267578122,-1.2178241754921364,138.67999267578122,-1.6624291726195684,139.05000305175778,0.03287993185658178
14303,2018-10-25,138.47000122070312,139.08999633789062,135.05000305175778,137.46000671386722,9720700.0,0.007274314331273901,2.5911294971347445,-0.9618967346286041,47.904175202993684,45.87609172575168,-1.3424776503177895,-0.2339963504982734,-1.2230359520977458,-8.240962705872533,14.109986799888159,4.039993286132841,-1.9682715112712117,0.3740020751953068,-3.640219884730527,4.388224035121141,-1.6331089047676244,2.381113055158238,-5.208130911267261,67.58892923054673,20.230619531682066,2.0071109799629205,10,-1.660003662109375,-0.7900009155273438,-1.8050003051757812,-5.894996643066406,7.7400054931640625,3,0.027153856240984542,-2.5636195496369396,137.47000122070312,-1.2417774051562604,138.92999267578122,-1.2178241754921364,138.67999267578122,0.027153856240984542
14304,2018-10-26,136.97000122070312,139.30000305175778,135.33000183105472,137.94000244140622,11371400.0,-0.010832671241254643,1.1517607555783473,-0.9604024716351155,42.549269241429855,47.44525030760118,0.7191260931406305,1.2348023542027704,0.4274228894139469,-6.582984116890344,13.563382185603393,3.970001220703068,-1.8460743852602945,-1.0659980773925781,-5.111314825625158,2.9793186708400015,-3.088656451508882,0.9566602967237259,-3.434205699230631,37.94464615273306,-8.412804712620996,2.022658374116296,10,0.45999908447265625,0.7099990844726562,0.5974960327148438,-3.8199996948242188,9.05999755859375,4,0.03212377788764531,2.5911294971347445,138.47000122070312,-2.5636195496369396,137.47000122070312,-1.2417774051562604,138.92999267578122,0.03212377788764531
14305,2018-10-29,137.55000305175778,139.10000610351562,136.22000122070312,136.99000549316406,6783000.0,0.004234517236515911,-1.7428538212256406,-0.5773163441874974,45.039105796686385,47.57780313266701,0.7861611688330186,0.5125347808799177,-0.05643193287568238,-7.008653121701428,12.385437964139037,2.8800048828125,-1.0960082728412885,-0.37899627685550286,-4.352680161013041,3.594687607302035,-2.3658382189342717,1.607845665223266,-3.751239326730115,49.407138463022775,3.0737481465632612,1.9868419420787669,10,0.02999877929690342,-0.18500518798825283,0.9625015258789347,-3.9049987792968466,8.360000610351591,0,0.04122135981932207,1.1517607555783473,136.97000122070312,2.5911294971347445,138.47000122070312,-2.5636195496369396,137.47000122070312,0.04122135981932207
14306,2018-10-30,140.75,141.10000610351562,137.0,137.92999267578122,9646200.0,0.023264244836389558,1.3295359966708282,5.035749318801396,58.22441223329325,48.05672050435873,-1.9634585593376528,-2.81028156685511,-3.1988087931004543,-10.045798550569685,11.060025950164858,4.100006103515625,-0.3642656281684822,2.807500457763666,-1.2043266413741378,6.81932755690147,0.8015869081947642,4.813414007332568,-6.698786799559372,94.21477806669982,41.868091693755176,2.0059135495688953,10,-2.6749954223632812,-4.0,-1.49749755859375,-7.1049957275390625,4.67999267578125,1,0.04042630508992007,-1.7428538212256406,137.55000305175778,1.1517607555783473,136.97000122070312,2.5911294971347445,138.47000122070312,0.04042630508992007
14307,2018-10-31,139.99000549316406,141.42999267578125,139.61000061035156,141.0,9968900.0,-0.0053996057324045,-1.0564832455452202,-0.35815315022833655,70.19044937797624,49.833338246990074,-1.2520432342975596,-2.081392195872752,-2.3395134194936986,-9.103364643796851,10.249900688758393,1.8199920654296875,0.2860741618975169,1.9995056152343693,-2.089340305650012,6.088351536118751,-0.0449173452078071,4.043928575676546,-5.515864718538921,77.42963127722022,19.234651613904774,2.044422960442185,10,-1.7500076293945312,-3.1600112915039062,-0.46500396728515625,-6.345001220703125,5.269989013671875,2,0.04186013558402002,1.3295359966708282,140.75,-1.7428538212256406,137.55000305175778,1.1517607555783473,136.97000122070312,0.04186013558402002
14308,2018-11-01,140.82000732421875,141.5800018310547,139.85000610351562,140.07000732421878,6913500.0,0.005929007775453021,-1.9075498794686363,-0.742578296142952,71.67814328222956,52.48291199162589,-2.0954722153356897,-2.9466972767232846,-3.034666082522449,-9.742332392235028,10.40340402379357,1.7299957275390625,0.6161516954536523,2.756007385253895,-1.485726361923554,6.997741132431344,0.6351405116651563,4.8768742588426335,-5.789398397501117,87.84008789062494,23.779826771702204,2.120866873588725,11,-2.5050048828125,-3.915008544921875,-1.4050025939941406,-7.1750030517578125,5.67999267578125,3,0.043175587672476645,-1.0564832455452202,139.99000549316406,1.3295359966708282,140.75,-1.7428538212256406,137.55000305175778,0.043175587672476645
14309,2018-11-02,140.67999267578122,142.0,139.66000366210938,141.97000122070312,7673200.0,-0.0009942809342081693,2.4666455681895245,-1.7200113932292698,70.91358258849172,55.50399407844047,-1.899702293422422,-2.827196713784673,-2.774767911331253,-9.411595408705551,10.285342484007002,2.339996337890625,0.5656421381015377,2.5369934082031023,-1.8425941946341027,6.916581011040307,0.3471996067844998,4.726787209621705,-4.994444458629886,77.16249821804712,7.326935310994912,2.1897938014185963,11,-2.1549911499023153,-3.5649948120116903,-1.3624877929687216,-6.554988861083956,6.420013427734403,4,0.03930917206422335,-1.9075498794686363,140.82000732421875,-1.0564832455452202,139.99000549316406,1.3295359966708282,140.75,0.03930917206422335
14310,2018-11-05,142.1999969482422,142.74000549316406,139.0,141.0,5601400.0,0.01080469399770334,2.280686373583719,-0.9302240306592968,68.79997884116723,57.635162872406305,-3.204915710938195,-4.348857278054595,-4.181834075716438,-10.726589674177148,10.269061352425673,3.7400054931640625,0.5438852800883183,3.9164978027343693,-0.7989450803979992,8.631940685866738,1.558776361168185,6.2742192443005536,-5.756714517149021,90.59219463178238,17.81057212725119,2.3577214415661842,11,-3.30499267578125,-4.714996337890625,-2.9224929809570312,-8.074993133544922,5.6399993896484375,0,0.026933909375882248,2.4666455681895245,140.67999267578122,-1.9075498794686363,140.82000732421875,-1.0564832455452202,139.99000549316406,0.026933909375882248
14311,2018-11-06,142.57000732421875,142.8300018310547,141.05999755859375,141.52999877929688,5798900.0,0.002602042080994016,1.2692397981141672,0.8666759915059191,62.4699137946856,59.75211448432817,-3.357351798300101,-4.694119829502739,-4.399073232207684,-10.890550529813538,10.769716580765088,1.7700042724609375,0.695380740015338,4.118007659912109,-0.9620771543700073,9.198092474194226,1.5779652527710368,6.658050067053182,-5.245183664435672,93.21163492069816,22.044008981582024,2.5400424071410583,11,-3.6300048828125,-5.040008544921875,-3.2925033569335938,-8.445003509521484,-9.57000732421875,1,0.02342706155787133,2.280686373583719,142.1999969482422,2.4666455681895245,140.67999267578122,-1.9075498794686363,140.82000732421875,0.02342706155787133
14312,2018-11-07,144.75,144.8699951171875,142.97000122070312,143.10000610351562,7173600.0,0.015290682217780294,1.010592433514718,1.586519557498753,67.96712627495862,61.98133127010205,-4.912700840030709,-6.662832672042953,-6.378470714032488,-12.829127642297124,11.147569331940115,2.29998779296875,1.0212746120471081,5.947000122070307,0.1565544758111912,11.737445768329422,3.051777298940749,8.842222945199865,-6.544347832813457,97.95578846673737,28.397654853713107,2.8952228231295547,11,-4.650001525878906,-6.200004577636719,-5.472496032714844,-10.624996185302734,-15.610000610351562,2,0.004697704150474991,1.2692397981141672,142.57000732421875,2.280686373583719,142.1999969482422,2.4666455681895245,140.67999267578122,0.004697704150474991
14313,2018-11-08,145.3000030517578,145.7899932861328,144.0,144.30999755859375,5497100.0,0.0037996756598122072,-1.223593301299366,0.6000055486710932,71.24401993286563,65.1696369024838,-4.908123791845867,-6.651274263264014,-6.734759910915471,-13.152024927265927,11.370451595453106,1.7899932861328125,1.2657859706878867,5.924002838134754,-0.06330034397748818,11.911306020246997,2.9303512470786472,8.917654429190861,-5.894769153571104,92.78364184283207,24.182607993955898,2.9936515910561172,11,-4.295005798339844,-6.290008544921875,-6.022499084472656,-11.010002136230469,-14.880004882812528,3,-0.0002753513013183939,1.010592433514718,144.75,1.2692397981141672,142.57000732421875,2.280686373583719,142.1999969482422,-0.0002753513013183939
14314,2018-11-09,145.33999633789062,145.74000549316406,144.3800048828125,145.0399932861328,5343100.0,0.00027524628556663266,1.4726803623198457,0.30303170419691433,73.15716759620042,68.2938659913187,-4.063270899715121,-6.1006902029755565,-6.57948195148353,-12.95391169567094,11.365997285313908,1.3600006103515625,1.7704506750194184,5.390496063232433,-0.5734686790152068,11.354460805480073,2.408513692108613,8.372478434356253,-4.65781056211469,93.37264516650974,24.506970315021178,2.9819823711238205,11,-3.9449996948242188,-6.3300018310546875,-6.24249267578125,-10.199993133544922,-17.729995727539062,4,0.007981310660092333,-1.223593301299366,145.3000030517578,1.010592433514718,144.75,1.2692397981141672,142.57000732421875,0.007981310660092333
14315,2018-11-12,145.6199951171875,146.24000549316406,144.72999572753906,144.99000549316406,7013600.0,0.0019265087818354232,-1.6260830336884844,2.0999440516759065,73.2130490674246,69.95927008399995,-3.4399001059758234,-5.756724844338748,-6.6485481224661385,-12.982337792509838,11.885702757046413,1.510009765625,2.1769222171299134,5.086994934082043,-0.6859581021756753,10.85994797033976,2.2005184159531836,7.973471452210902,-3.916247839340201,88.03070605666953,18.72525007035064,2.886476518128854,11,-2.9999923706054688,-6.3849945068359375,-6.829990386962891,-10.229991912841797,-17.349990844726562,0,0.01016351487401912,1.4726803623198457,145.33999633789062,-1.223593301299366,145.3000030517578,1.010592433514718,144.75,0.01016351487401912
14316,2018-11-13,144.67999267578125,146.75,143.4199981689453,146.19000244140625,7432300.0,-0.006455174240665107,1.5323160826177769,-2.396880373967593,75.9538655558191,70.59964965931583,-2.105185618434689,-4.40294294968578,-5.4729161869765335,-11.81586904840421,13.08804261572556,3.3300018310546875,2.8381280988893423,3.740992736816395,-1.9975063875052967,9.479491861138087,0.8717431746555633,6.6102422989772265,-2.068993754870604,45.2378837909626,-30.24045762236011,2.8692495621608436,11,-1.80499267578125,-5.189994812011719,-5.889987945556641,-8.649993896484375,-16.589996337890625,1,0.021841331366326155,-1.6260830336884844,145.6199951171875,1.4726803623198457,145.33999633789062,-1.223593301299366,145.3000030517578,0.021841331366326155
14317,2018-11-14,144.25,145.30999755859375,143.55999755859375,145.02000427246094,6433100.0,-0.0029720258332113225,1.5926101748556056,0.5099333063864188,71.69668018420501,70.60170931509087,-1.1257491538181341,-3.7900123145300597,-4.876421531317192,-11.155619538542226,13.596222433031205,1.75,3.4612577299038776,3.07150039672851,-2.8052578684425953,8.948258661899615,0.13312126414297154,6.009879529314048,-0.8300018310546875,24.92496620615392,-49.42180040763416,2.9383791325855473,11,-1.375,-4.760002136230469,-5.459995269775391,-8.220001220703125,-21.410003662109375,2,-0.07798960138648181,1.5323160826177769,144.67999267578125,-1.6260830336884844,145.6199951171875,1.4726803623198457,145.33999633789062,-0.07798960138648181
14318,2018-11-15,144.5,144.50999450683594,142.47999572753906,143.41000366210938,6657900.0,0.0017331022530329143,2.6577037281425273,-1.4155718050849138,81.19301661146353,71.74386865097665,-0.8927258662769759,-3.8432647709878722,-4.986141742681838,-11.167739272216863,13.892046984288765,2.029998779296875,3.6043316595274746,3.07150039672851,-2.928716627008839,9.071717420465859,0.0713918848598496,6.07160890859717,2.25,47.30684429261111,-30.33734219815768,3.0001085118686737,11,-1.625,-5.010002136230469,-5.704994201660156,-8.470001220703125,-17.790000915527344,3,-0.10629758207855755,1.5926101748556056,144.25,1.5323160826177769,144.67999267578125,-1.6260830336884844,145.6199951171875,-0.10629758207855755
14319,2018-11-16,145.99000549316406,146.74000549316406,144.5500030517578,144.7100067138672,8494300.0,0.010311456700097255,-1.737492609052242,1.174314752078842,82.51153812695574,73.26737523828649,-1.7324835108502725,-5.045362750832794,-6.330168645865626,-12.396969526409691,14.442528819806371,2.2400054931640625,3.674010459413296,4.21450576782226,-2.0052298674527265,10.434241403097246,1.1046379501847525,7.324373585459767,-3.510009765625,82.20155160645943,0.9448556297706574,3.1098678176374954,11,-2.0850067138671875,-6.500007629394531,-8.450000762939453,-9.960006713867188,-18.580001831054688,4,-0.10665118664542994,2.6577037281425273,144.5,1.5926101748556056,144.25,1.5323160826177769,144.67999267578125,-0.10665118664542994
14320,2018-11-19,147.72999572753906,148.44000244140625,146.3699951171875,146.42999267578125,8714600.0,0.011918557222442727,-1.9155070330213515,1.015628352764466,80.29510910957302,75.24795249549618,-2.911751938980643,-6.400756197929724,-7.897405498421733,-13.869646300009833,15.219974876524295,2.4499969482421875,3.7049502591609667,5.501995849609386,-1.0760059267233828,12.079997625942156,2.212994961443002,8.790996737775771,-5.25,88.08714909305034,8.119694426908083,3.2890008881663815,11,-2.2699966430664062,-6.754997253417969,-10.514995574951172,-11.699996948242188,-20.459999084472656,0,-0.1361943796051761,-1.737492609052242,145.99000549316406,2.6577037281425273,144.5,1.5926101748556056,144.25,-0.1361943796051761
14321,2018-11-20,146.4499969482422,148.75,146.35000610351562,147.5,8937700.0,-0.008664447412951914,-2.8400371098280006,-0.8076927591347113,76.82718799980724,76.23240379825714,-1.1437776433814975,-4.773216614893926,-6.497874138350653,-12.316524994715905,16.419081813855485,2.399993896484375,3.760729337876768,3.845996856689453,-2.7976212848170405,10.489614998195947,0.5241877859362205,7.167805927442686,-3.731600952148426,63.3173606936782,-16.270052450671002,3.321809070753241,11,-0.8349990844726562,-4.6999969482421875,-9.234996795654297,-10.419998168945312,-17.399993896484403,1,-0.12413788360955957,-1.9155070330213515,147.72999572753906,-1.737492609052242,145.99000549316406,2.6577037281425273,144.5,-0.12413788360955957
14322,2018-11-21,141.99000549316406,146.22999572753906,140.77999877929688,146.22999572753906,10275400.0,-0.03045402217832993,1.5707591984798757,4.038074201095723,53.73324283873882,74.28676189890972,3.222407135405888,0.04507576352636988,-1.9951135196950815,-7.6104050559513325,16.45672597173393,5.6699981689453125,3.6827711348239234,-0.8399948120117244,-7.041037467600319,5.36104784357687,-3.9405161398060216,2.2605265157825727,6.7599945068359375,15.182014159847757,-60.744093291723956,3.100521327794304,11,2.774993896484375,-0.09000396728515625,-4.977504730224609,-5.9600067138671875,-14.240005493164062,2,-0.09789427859373268,-2.8400371098280006,146.4499969482422,-1.9155070330213515,147.72999572753906,-1.737492609052242,145.99000549316406,-0.09789427859373268
14323,2018-11-23,142.22999572753906,142.72999572753906,141.60000610351562,141.85000610351562,3404900.0,0.0016901910352173921,-1.5681885176258432,-0.08962040076006218,54.914412274395566,72.25978908537584,2.7950713977312205,0.10668792442021413,-2.205750134327559,-7.618415364357531,17.249772627976622,1.1299896240234375,3.7496784122057534,-0.7880043029785213,-6.651270019912914,5.075261413955872,-3.7196371614457178,2.143628555488675,6.5200042724609375,18.19318351514966,-55.19810180556698,2.931632858467203,11,2.535003662109375,-0.32999420166015625,-5.217494964599609,-6.1999969482421875,-16.509994506835938,4,-0.13632848184002355,1.5707591984798757,141.99000549316406,-2.8400371098280006,146.4499969482422,-1.9155070330213515,147.72999572753906,-0.13632848184002355
14324,2018-11-26,141.3699951171875,142.0500030517578,140.72000122070312,142.0,7590900.0,-0.006046548802539631,2.6437857949082395,-1.6579528570854918,47.25346302488167,69.37539063620441,3.3891058548894932,1.384194927319868,-1.31288900673718,-6.565645368798641,18.2444753344287,1.5099945068359375,3.49790971231468,-1.8680046081543082,-7.068502284671354,3.332493068362737,-4.468253446412831,0.7322442301042145,7.2206048583984455,8.09457030255352,-60.51345575742148,2.6002488382585227,11,3.3650054931640625,0.5300064086914062,-4.357494354248047,-5.339996337890625,-13.539993286132812,0,-0.1036994874376459,-1.5681885176258432,142.22999572753906,1.5707591984798757,141.99000549316406,-2.8400371098280006,146.4499969482422,-0.1036994874376459
14325,2018-11-27,143.22000122070312,143.35000610351562,139.66000366210938,140.57000732421878,5962100.0,0.013086271255665416,1.5360809606208379,-4.206306917264051,51.958997093558004,66.70929414039762,1.299517000968649,-0.02028948676974096,-3.123011710046427,-8.222142720535942,19.289049323124967,3.69000244140625,3.1689015773379765,-0.3014984130859375,-4.761948242232876,4.158951416061001,-2.5317233276593925,1.9287265014875175,5.055774804687502,39.16390531153793,-25.24418484284756,2.230224914573468,11,0.9850006103515625,-1.3199996948242188,-6.207500457763672,-7.19000244140625,-16.209999084472642,1,-0.11038959240218427,2.6437857949082395,141.3699951171875,-1.5681885176258432,142.22999572753906,1.5707591984798757,141.99000549316406,-0.11038959240218427
14326,2018-11-28,146.44000244140625,146.55999755859375,143.36000061035156,143.8300018310547,8411400.0,0.022482901782280296,1.2456191072776626,0.984908159152426,54.79298042752368,64.83110527854413,-1.8378406072039866,-2.943044685467953,-6.283588087071024,-11.232736693724576,19.947622036726457,3.339996337890625,2.8728644644770895,2.634002685546875,-1.807945731199311,7.075951102293061,0.413028477173782,4.854976893919968,1.3188272421874956,98.26093879229894,36.522683582907916,2.2209742083730935,11,-2.2350006103515625,-4.540000915527344,-9.427501678466797,-10.410003662109375,-16.479995727539034,2,-0.13090689346314488,1.5360809606208379,143.22000122070312,2.6437857949082395,141.3699951171875,-1.5681885176258432,142.22999572753906,-0.13090689346314488
14327,2018-11-29,145.85000610351562,147.1999969482422,144.83999633789062,145.6199951171875,6900000.0,-0.004028928763004425,-1.636859602761913,0.08812679407655116,51.556321614757614,61.53813916779903,-1.1141837703888484,-1.993742253778919,-5.637218902143559,-10.45587417972365,20.574261103533996,2.3600006103515625,2.524862584272938,1.7510063171386605,-2.394275633263703,5.896288267541024,-0.32163465806252134,3.8236472923398424,1.4228940187890657,82.09559619622739,23.281211179620726,2.0726409752011845,11,-1.6450042724609375,-3.9500045776367188,-8.952507019042969,-9.82000732421875,-16.920013427734403,3,-0.11518685189381617,1.2456191072776626,146.44000244140625,1.5360809606208379,143.22000122070312,2.6437857949082395,141.3699951171875,-0.11518685189381617
14328,2018-11-30,146.89999389648438,147.0,145.10000610351562,145.33999633789062,12517600.0,0.00719909323982848,1.1590719933416562,6.7822741143691125,54.175590789161994,58.38970057471084,-1.9980466701935597,-2.7034871230984265,-6.666471898091714,-11.292790526663595,21.1718841827197,1.899993896484375,2.228279078570125,2.496994781494152,-1.5257415543478032,6.519731117336107,0.4856266135731744,4.50836294941513,-7.239990234375,96.02117614203235,39.8606269464085,2.0113681679209714,11,-2.6949920654296875,-4.999992370605469,-9.974994659423828,-10.8699951171875,-17.18998718261716,4,-0.13036075352037624,-1.636859602761913,145.85000610351562,1.2456191072776626,146.44000244140625,1.5360809606208379,143.22000122070312,-0.13036075352037624
14329,2018-12-03,146.2100067138672,146.6300048828125,144.94000244140625,145.57000732421875,8827200.0,-0.004696985781384,1.2837936758322765,0.4102566610587269,51.54534605728335,55.19528245778976,-1.4232392792194162,-1.6632380528613453,-5.992354547338266,-10.415851130698087,21.596342695184195,1.959991455078125,2.0321455623042084,1.5305068969726676,-2.161358499003228,5.222372292948563,-0.3154258010152944,3.3764395949606296,-6.4032031250000045,86.870144351511,33.30584261701157,1.845932697987949,12,-2.0050048828125,-4.170005798339844,-8.965007781982422,-10.180007934570312,-16.460006713867188,0,-0.14014092437094938,1.1590719933416562,146.89999389648438,-1.636859602761913,145.85000610351562,1.2456191072776626,146.44000244140625,-0.14014092437094938
14330,2018-12-04,146.02999877929688,148.99000549316406,145.82000732421875,146.32000732421875,9803500.0,-0.0012311601552866813,-7.929679776488287,-0.45313878358724935,53.682513202671835,52.62365192477472,-1.6871581838562406,-1.2454382458332418,-5.752941846205744,-10.018819832944502,21.986875288058386,3.1699981689453125,1.7005617299662674,1.158998870849615,-2.38573332911659,4.70373107081582,-0.6133672291335017,2.931364970832732,-6.079331262207035,47.424437891632884,-6.8959601848739425,1.7723660999831055,12,-1.7049942016601562,-3.4249954223632812,-8.474998474121094,-10.0,-17.75,1,-0.12463190509060296,1.2837936758322765,146.2100067138672,1.1590719933416562,146.89999389648438,-1.636859602761913,145.85000610351562,-0.12463190509060296
14331,2018-12-06,145.91000366210938,146.4499969482422,142.7899932861328,144.5,11572500.0,-0.0008217155255123565,1.939773507206589,-4.861938335262549,54.60601411060191,52.720626510537286,-1.8459363471863242,-0.9089937919515023,-5.514716063961259,-9.660496623973472,21.90130333828116,3.660003662109375,1.1814545801000804,0.8720039367675838,-2.528043536758787,4.272051410293955,-0.8280197999956158,2.5720276735307834,-5.597762625976571,50.32264892056585,-7.397330550732455,1.7000237367631872,12,-1.5849990844726562,-2.9150009155273438,-8.437503814697266,-9.05999755859375,-16.550003051757812,3,-0.12953191043464374,-7.929679776488287,146.02999877929688,1.2837936758322765,146.2100067138672,1.1590719933416562,146.89999389648438,-0.12953191043464374
14332,2018-12-07,145.42999267578125,147.33999633789062,144.1199951171875,145.49000549316406,9444500.0,-0.0032897743422699577,-1.402978871194566,-0.04256217128757873,52.547929399764215,52.45768396891158,-0.9237942915841018,-0.39571600075117885,-4.904140457589165,-9.013104000587589,21.117983915948887,3.220001220703125,0.5760775853239011,0.35799331665037926,-3.043527350563579,3.7595139838643377,-1.3427670169566,2.0587536502573585,-4.770641061367201,42.58055148108406,-15.77681357924061,1.7007603336069856,12,-1.1049880981445312,-1.4349899291992188,-8.01749038696289,-7.769989013671875,-17.389999389648466,4,-0.1063741094754953,1.939773507206589,145.91000366210938,-7.929679776488287,146.02999877929688,1.2837936758322765,146.2100067138672,-0.1063741094754953
14333,2018-12-10,145.25999450683594,145.8800048828125,142.3800048828125,145.38999938964844,6848100.0,-0.0011689347280949836,5.3062161493415445,2.166285278413425,47.84402652673854,52.52330213578457,-0.31155430102623427,-0.2412372119010513,-4.604795299108673,-8.654096508361278,19.743435702950297,3.5,0.056429748265031776,0.18999557495118324,-3.2110075276201258,3.5909986775224922,-1.5105059763344855,1.890497126236852,-4.267416737271901,43.57018696054645,-11.284798976927704,1.70050155128566,12,-0.9349899291992188,-1.2649917602539062,-7.724998474121094,-7.579994201660156,-16.169998168945312,0,-0.11241912741698623,-1.402978871194566,145.42999267578125,1.939773507206589,145.91000366210938,-7.929679776488287,146.02999877929688,-0.11241912741698623
14334,2018-12-11,146.5,148.2100067138672,145.7899932861328,146.2899932861328,9857400.0,0.008536455597247805,-3.0,-1.6153755868544601,46.256855087740476,51.889730801804845,-0.8351691315359915,-1.4649932370644763,-5.696765981407765,-9.6662643404444,18.544041081879787,2.95001220703125,0.2260719875085897,1.3720008850097543,-2.0874523429570786,4.831454112976587,-0.35772572897366217,3.1017274989931707,-5.187525121491973,62.329723702829924,11.19596095364389,1.729726613983416,12,-0.8149948120117188,-2.5049972534179688,-8.889999389648438,-8.819999694824219,-15.809997558593778,1,-0.11460746270397804,5.3062161493415445,145.25999450683594,-1.402978871194566,145.42999267578125,1.939773507206589,145.91000366210938,-0.11460746270397804
14335,2018-12-12,147.10000610351562,148.49000549316406,147.0,147.0,8869200.0,0.00409560480215454,-28.798291119926763,0.4762043159194943,52.06352312701815,51.58645776841534,-0.9240953909152836,-2.053731409451416,-6.18771477140271,-10.03119361699197,17.134924162734947,1.9900054931640625,0.39857385221125696,1.8980064392089844,-1.6674523824932805,5.463465260911249,0.11527702835783771,3.680735850060131,-5.480430000421364,77.25042142723356,26.515286612471847,1.7827294108511353,12,-1.4150009155273438,-3.1050033569335938,-9.280006408691406,-9.420005798339844,-18.30000305175784,2,-0.11794701144543984,-3.0,146.5,5.3062161493415445,145.25999450683594,-1.402978871194566,145.42999267578125,-0.11794701144543984
14336,2018-12-13,147.83999633789062,148.58999633789062,146.8000030517578,146.9600067138672,6008300.0,0.005030524838008921,-1.9833297305545312,8.799359169972536,74.31420971921507,54.115112002243954,-1.614381677212748,-2.682370236909776,-6.833268156751217,-10.541871827421545,16.495779454640825,1.7899932861328125,0.8420410784155195,2.479996490478527,-1.2636750226219533,6.223668003579007,0.6081607339282868,4.351832247028767,-5.925603059193577,87.92268869570346,31.33991969531293,1.8718357565502346,12,-2.1549911499023438,-3.5149917602539062,-9.649993896484375,-10.159996032714844,-19.03999328613284,3,-0.1323051815686539,-28.798291119926763,147.10000610351562,-3.0,146.5,5.3062161493415445,145.25999450683594,-0.1323051815686539
14337,2018-12-14,133.0,145.3800048828125,130.19999694824222,144.33999633789062,58140200.0,-0.10037876559448489,1.2622940008686772,-12.886511418217129,32.66992241106152,51.72559329356612,12.528676572035181,11.880720956956793,7.97741494662435,4.399880331010991,16.402288907932725,17.63999938964841,0.7152462785375633,-11.797499847412098,-18.47473508454877,-5.120264610275427,-15.13611746598042,-8.458882228843777,15.990005493164062,15.225683222881914,-44.304094245337865,3.33861761856833,12,6.595001220703125,6.595001220703125,5.2350006103515625,4.680000305175781,-5.970001220703125,4,-0.02736841646352206,-1.9833297305545312,147.83999633789062,-28.798291119926763,147.10000610351562,-3.0,146.5,-0.02736841646352206
14338,2018-12-17,129.13999938964844,131.64999389648438,126.83000183105469,128.32000732421878,36933100.0,-0.02902256098008693,-1.536835891855427,-0.07230972929768929,29.36213295595755,49.26079183786326,15.20327554529473,15.316259794416595,11.752328031859065,8.352039869614401,17.149651244760815,6.1699981689453125,0.1466761562180352,-14.889500427246105,-24.569140676601364,-5.209860177890846,-19.729320551923735,-10.049680302568476,19.474205932617195,10.615800283718182,-53.13083429466894,4.8398201246776225,12,8.770004272460938,8.770004272460938,10.18499755859375,9.409996032714844,-0.910003662109375,0,-0.008517934866924204,1.2622940008686772,133.0,-1.9833297305545312,147.83999633789062,-28.798291119926763,147.10000610351562,-0.008517934866924204
14339,2018-12-18,130.41999816894528,132.80000305175778,129.19999694824222,132.05000305175778,24640100.0,0.009911714304990493,1.300319800319764,-1.9878300675487766,27.976581472584243,46.40457720118685,12.793266548829337,13.502254375865107,10.408420584922595,7.146073239316337,16.930787521837484,3.6600036621093466,-0.3422510250282471,-12.83100128173831,-24.203239076061493,-1.4587634874151263,-18.517120178899916,-7.144882384576704,17.32283901367191,16.498149100004568,-48.277796904888405,5.686118897161595,12,7.290000915527372,7.490005493164091,9.587497711181669,8.589996337890653,-1.4299926757812216,1,-0.01019783660272544,-1.536835891855427,129.13999938964844,1.2622940008686772,133.0,-1.9833297305545312,147.83999633789062,-0.01019783660272544
14340,2018-12-19,127.61000061035156,131.35000610351562,127.08999633789062,129.8699951171875,21232100.0,-0.02154575677078041,-1.581821712774369,1.386495544072493,17.13784315657439,42.241447095183794,14.209935033595968,15.523525591493126,13.11119061977783,9.99423619009093,16.23411951397426,4.260009765625,-1.1179019740084755,-14.634999084472668,-27.763078601213806,-1.5069195677315292,-21.199038842843237,-8.070959326102098,19.296323158203137,3.584554118576809,-54.60298157702244,6.564039758370576,12,10.099998474121094,10.300003051757812,12.59249496459961,11.399993896484375,2.7200012207031534,2,0.024136053728729623,1.300319800319764,130.41999816894528,-1.536835891855427,129.13999938964844,1.2622940008686772,133.0,0.024136053728729623
14341,2018-12-20,128.27000427246094,129.75,126.76000213623048,127.72000122070312,16609600.0,0.005172037136216723,-1.4210497053263813,-0.24336477371700954,19.39413227017627,38.55769185856291,12.051944984338235,14.15755365312998,12.355543218606613,9.366723717615969,15.41838073455648,2.989997863769517,-1.8577853206191435,-13.065995788574213,-27.427777158139662,1.2957855809912502,-20.246886473356938,-5.8851051037914885,17.83326661859377,8.10956988987361,-45.1100147812823,7.180890684782729,12,9.40499496459961,9.604999542236328,12.65749740600586,10.964996337890625,3.3699951171875,3,0.004131899599621569,-1.581821712774369,127.61000061035156,1.300319800319764,130.41999816894528,-1.536835891855427,129.13999938964844,0.004131899599621569
14342,2018-12-21,128.08999633789062,130.60000610351562,127.12000274658205,127.8000030517578,19732900.0,-0.001403351746897541,-3.2182014907430223,0.5272575946733509,16.229814297564346,35.045001610876895,10.631636639676344,13.95847244669784,12.483233522847485,9.57291736192846,17.227675110093827,3.4800033569335795,-2.731425836295614,-12.55100326538087,-28.077598502088847,2.9755919713270913,-20.31430088373486,-4.787705647026883,16.852678427874622,22.0197682129661,-24.720522202732198,7.763297618353981,12,9.585002899169922,9.78500747680664,13.09250259399414,11.400001525878906,4.990005493164091,4,0.005543030167588059,-1.4210497053263813,128.27000427246094,-1.581821712774369,127.61000061035156,1.300319800319764,130.41999816894528,0.005543030167588059
14343,2018-12-24,122.83999633789062,128.0,121.0,127.3000030517578,7531900.0,-0.04098680732374249,1.3890782494577403,-15.379689555379361,13.946317907103577,31.454941924139455,13.820259331326412,18.636862029404654,17.744237251025595,14.816924440402488,19.40798231176817,7.089996337890625,-3.856929879878294,-16.831503295898443,-34.24691820439301,0.5839116125961397,-25.53921075014574,-8.123795841651145,21.011718070102546,15.593185271393049,-24.99398452050876,8.70770745424729,12,11.955001831054688,12.155006408691406,18.34250259399414,16.650001525878906,11.360000610351591,0,0.03410943150699053,-3.2182014907430223,128.08999633789062,-1.4210497053263813,128.27000427246094,-1.581821712774369,127.61000061035156,0.03410943150699053
14344,2018-12-26,126.70999908447266,126.76000213623048,122.01000213623048,123.41999816894531,9253000.0,0.031504419260458105,1.8023540796921007,-0.7376672562617415,23.241007832067112,28.252440224700454,7.652579757103837,14.34787963805104,13.929467777413777,10.985566135126618,21.523321108667933,4.75,-4.934035188224044,-12.22850074768067,-30.553226916182183,6.0962254208208435,-21.390863831931426,-3.066137663429913,15.313578170881073,55.16904074610275,14.808650515083286,9.162363084250755,12,8.084999084472656,8.285003662109375,14.47249984741211,12.779998779296875,6.170005798339844,2,0.01199586973442468,1.3890782494577403,122.83999633789062,-3.2182014907430223,128.08999633789062,-1.4210497053263813,128.27000427246094,0.01199586973442468
14345,2018-12-27,127.41000366210938,127.41000366210938,123.06999969482422,125.87000274658205,9918700.0,0.005524462021107457,4.63636543787249,0.4680852544019696,24.781913437626585,22.7488517489684,4.320132415255841,13.072956780458185,13.291390284819272,10.317491861888783,23.69139494570453,4.340003967285156,-6.003516424783754,-10.737996292114246,-29.63999405413105,8.164001469902558,-20.188995173122635,-1.2869974111058582,12.931687412816046,66.77082902855616,26.527553680786596,9.450998881008402,12,5.779998779296875,7.584999084472656,14.287494659423828,12.079994201660156,5.470001220703125,3,0.012400924461511309,1.8023540796921007,126.70999908447266,1.3890782494577403,122.83999633789062,-3.2182014907430223,128.08999633789062,0.012400924461511309
14346,2018-12-28,127.2699966430664,128.75,126.75,127.91000366210938,6537200.0,-0.0010988699083179787,-1.3809519484471007,-0.415588726337748,25.013777621112325,21.8981689945296,1.380620714230929,12.335611405406866,13.408833303708718,10.487821396744266,24.73012387057068,2.0,-7.27796927400999,-9.919503021240246,-28.99445442106699,9.155448378586499,-19.456978721153604,-0.38202732132687345,11.524359145864992,65.31242350742117,24.317004235663745,9.53747569991337,12,-0.3699951171875142,7.725006103515625,15.947502136230469,13.06500244140625,5.730003356933594,4,0.024043413755798326,4.63636543787249,127.41000366210938,1.8023540796921007,126.70999908447266,1.3890782494577403,122.83999633789062,0.024043413755798326
14347,2018-12-31,129.05000305175778,129.55000305175778,127.41999816894531,128.17999267578122,7409900.0,0.013986064709999857,1.2780674483692465,-1.359376303837305,28.642977966646114,21.818262884606106,-1.1383233810386173,9.731391327909847,11.532991237712764,8.757737558767559,25.543107124862452,2.280006408691378,-8.833652258231695,-7.299496459960977,-26.24784975598783,11.648856836065889,-16.773673107974417,2.1746801880524487,8.3208042740591,94.15204887093923,51.273020908093095,9.474176648013431,12,-2.150001525878892,5.944999694824247,14.632495880126982,11.439994812011747,3.0,0,0.020069711558642123,-1.3809519484471007,127.2699966430664,4.63636543787249,127.41000366210938,1.8023540796921007,126.70999908447266,0.020069711558642123
14348,2019-01-02,127.75,128.3800048828125,126.27999877929688,128.1300048828125,7631700.0,-0.010073638287605435,3.772714662227771,-0.43678201238227193,25.335454280868248,21.524804307748774,-0.06283468257419145,10.037808550673816,12.718787259073878,10.105241160279036,26.460217643244555,2.770004272460909,-10.992713888382468,-7.641999816894526,-26.278369390928077,10.994369757139012,-16.9601846039113,1.6761849701222502,8.311142739751546,76.12728337935616,34.233550628302275,9.31818478701677,1,-1.5749969482421875,7.245002746582031,15.582500457763672,12.739997863769531,4.649993896484375,2,0.041722127836044676,1.2780674483692465,129.05000305175778,-1.3809519484471007,127.2699966430664,4.63636543787249,127.41000366210938,0.041722127836044676
14349,2019-01-03,125.72000122070312,128.27000427246094,125.36000061035156,128.13999938964844,8654500.0,-0.015890401403498067,1.1716380944789537,6.368334404111789,22.895543499329264,22.16454879027709,1.3749482036212726,11.018989527751216,14.623142509348156,12.17093938545193,27.550358438599932,2.910003662109375,-11.28969078601014,-8.647498321533192,-27.03095229022975,9.735955647163365,-17.839225305881456,0.5442286628150868,9.136250099868306,40.89506409041317,3.330219099254734,9.191726984348277,1,0.0800018310546875,9.275001525878906,17.612499237060547,14.769996643066406,6.279998779296875,3,0.06745144483933263,3.772714662227771,127.75,1.2780674483692465,129.05000305175778,-1.3809519484471007,127.2699966430664,0.06745144483933263
14350,2019-01-04,127.83000183105469,128.64999389648438,126.7300033569336,127.12000274658205,8831700.0,0.0167833327224316,-1.57717220438614,-0.29338827342256835,25.483973608781454,22.84119782789989,-0.7828929398498019,7.8795696241297435,12.421354629331091,10.116455367613668,27.928489852785997,2.92999267578125,-11.087574202432137,-5.62749786376952,-23.37088535002158,12.115889622482555,-14.49919160689555,3.2441958793565107,5.91774938387104,58.94987545339375,26.608430287174095,8.871693743126038,1,-2.029998779296875,7.165000915527344,15.487499237060547,12.659996032714844,6.3300018310546875,4,0.039505616673870536,1.1716380944789537,125.72000122070312,3.772714662227771,127.75,1.2780674483692465,129.05000305175778,0.039505616673870536
14351,2019-01-07,127.01000213623048,128.35000610351562,126.8000030517578,127.62999725341795,8404700.0,-0.006414767136653454,-1.9807943424739398,-0.8732336854321133,38.820472497901825,25.35127096127072,-0.17927299729649349,7.6007218742738445,13.130086651454107,10.996229581472548,29.643572428043413,1.5500030517578267,-10.975640260836514,-5.502497482299802,-22.448709071936733,11.44371410733713,-13.975603277118253,2.9706083125186638,5.717928981501174,39.379488412067786,4.671715269209969,8.473105794818462,1,-1.735000610351591,7.985000610351548,16.042499542236314,13.479995727539048,7.439994812011733,0,0.04621685416779919,-1.57717220438614,127.83000183105469,1.1716380944789537,125.72000122070312,3.772714662227771,127.75,0.04621685416779919
14352,2019-01-08,129.96000671386722,130.5,127.7300033569336,128.17999267578122,9351600.0,0.023226553247928994,-1.0671673233277916,-2.8710129946842162,51.58424691375501,29.533263073120878,-3.1694191612090776,3.617807482409063,10.147866703006429,8.135256864870428,30.908535855439855,3.489997863769517,-10.200715531662794,-1.7789936065673544,-17.618746955621816,14.060759742487107,-9.698870281094571,6.1408830679598765,1.8296899144459076,89.49429279660444,49.60176044882607,7.919876674527227,1,-3.7050056457519815,5.034996032714815,13.092494964599581,10.529991149902315,4.3499908447265625,1,0.023391759996026495,-1.9807943424739398,127.01000213623048,-1.57717220438614,127.83000183105469,1.1716380944789537,125.72000122070312,0.023391759996026495
14353,2019-01-09,128.92999267578122,130.24000549316406,128.33000183105472,129.83000183105472,7403500.0,-0.0079256231523116,1.2209132120330037,-0.5056191333419214,47.093245126633406,32.18351166140602,-1.3239160374126584,3.543361026943728,11.100794384909562,9.23436782028051,32.91657857653316,1.9100036621093466,-9.54895946070107,-1.9925075531006087,-16.527433015394678,12.54241790919346,-9.259970284247657,5.274955178046426,1.9965282222668463,69.45510679669239,25.504385675968535,7.267462731147035,1,-2.144992828369112,6.06501007080081,14.122509002685575,11.56000518798831,7.450012207031278,2,0.024199259700746323,-1.0671673233277916,129.96000671386722,-1.9807943424739398,127.01000213623048,-1.57717220438614,127.83000183105469,0.024199259700746323
14354,2019-01-10,129.71000671386722,129.88999938964844,127.69000244140624,127.69000244140624,6224400.0,0.006049903687247449,-1.1782101931516722,-2.2444263601375725,54.44915281633777,35.47987159237393,-1.8256089056138336,1.5188609750628075,10.299525349886352,8.495955225040774,34.36323474306641,2.1999969482422017,-8.762241023992317,-0.3729938507079851,-12.92369711555773,12.17770941414176,-6.648345483132857,5.902357781716887,0.7899932861327841,79.04525226605436,28.749689219941956,6.27535163242487,1,-1.7800064086914347,5.284996032714815,13.342494964599581,10.779991149902315,5.979995727539006,3,0.020738470768497663,1.2209132120330037,128.92999267578122,-1.0671673233277916,129.96000671386722,-1.9807943424739398,127.01000213623048,0.020738470768497663
14355,2019-01-11,129.75,129.83999633789062,128.30999755859378,129.0,5300400.0,0.000308328456269491,2.2903458686092453,0.371286343412666,53.22017422067819,38.61391565899237,-1.6749007110937555,0.11847737278912973,10.219605507035766,8.466443573158699,35.806865821925356,1.5299987792968466,-7.234347107303449,0.5344997406005803,-9.130434167470497,10.199433648671643,-4.2979672134349585,5.366966694636119,-8.75,79.72971301080908,23.10244592742538,4.832466954035533,1,-1.8199996948242188,5.245002746582031,13.372501373291016,10.739997863769531,6.600006103515625,4,0.01734104046242768,-1.1782101931516722,129.71000671386722,1.2209132120330037,128.92999267578122,-1.0671673233277916,129.96000671386722,0.01734104046242768
14356,2019-01-14,128.27999877929688,128.96000671386722,127.58999633789062,128.74000549316406,7374400.0,-0.011329489176902685,2.0444365325601,-0.61334228515625,50.391433971137246,41.030410770602494,-0.05203622883223602,0.05054942172722576,11.528614180161355,9.9000039674535,37.463286421294924,2.160003662109375,-6.207883306239751,0.042498397827159806,-4.024716710224055,4.109713505878389,-1.991109156198462,2.0761059518527674,-7.103198852539066,23.711394263541504,-35.75293312943364,2.033607554025613,1,-0.34999847412109375,6.5149993896484375,15.185005187988281,12.330001831054688,7.139999389648409,0,0.04583726955695511,2.2903458686092453,129.75,-1.1782101931516722,129.71000671386722,1.2209132120330037,128.92999267578122,0.04583726955695511
14357,2019-01-15,129.36000061035156,129.49000549316406,127.6500015258789,128.52000427246094,5194400.0,0.008419097609384973,2.345443196004994,-1.826052343516768,66.2188742382961,45.573012988094476,-1.2107654667426289,-1.3872597216372071,10.321350842534173,8.813901231538239,37.471142997037795,1.8400039672851562,-5.209549338898142,1.3045001983642521,-2.14412297042648,4.75312336715497,-0.4198113860311139,3.028811782759618,-8.0099367553711,66.79238329945701,1.705177221198511,1.7243115843953605,1,-1.4300003051757812,5.43499755859375,14.300003051757812,11.25,7.2400054931640625,1,0.03934752870960745,2.0444365325601,128.27999877929688,2.2903458686092453,129.75,-1.1782101931516722,129.71000671386722,0.03934752870960745
14358,2019-01-16,128.03999328613278,129.41000366210938,127.9000015258789,129.41000366210938,6264200.0,-0.010204138203391055,1.2043659854095896,-1.630971843778417,53.78914508018654,49.0056353859675,0.17288395048564098,-0.16220376962859007,11.4693766696208,10.131885712875231,37.02448094330533,1.5100021362304688,-4.206503036486822,0.039493179321254956,-3.371182324956692,3.4501686835991876,-1.6658445728177185,1.7448309314602284,-6.520130781494117,19.565058746258707,-44.8444301379788,1.7053377521389668,1,0.5750083923340128,6.755004882812528,16.12001037597659,12.570007324218778,8.160003662109432,2,0.048969108100851866,2.345443196004994,129.36000061035156,2.0444365325601,128.27999877929688,2.2903458686092453,129.75,0.048969108100851866
14359,2019-01-17,129.08999633789062,129.52000427246094,127.45999908447266,127.70999908447266,7632000.0,0.008200586588687164,-1.1914980825030943,-1.0072896363534902,54.692702570458714,52.251049715042754,-0.38980592603166997,-1.3881260408394382,10.2605611432067,9.077961424096372,36.92901689119596,2.0600051879882812,-3.3944978924475038,1.155996322631836,-2.1046121465725207,4.416604791836207,-0.4743079119703566,2.7863005572340143,-7.403731156586915,68.48735859157368,4.1957720369742475,1.630304234602185,1,-0.43999481201171875,5.7050018310546875,15.07000732421875,11.520004272460938,7.0200042724609375,3,0.05647229647323271,1.2043659854095896,128.03999328613278,2.345443196004994,129.36000061035156,2.0444365325601,128.27999877929688,0.05647229647323271
14360,2019-01-18,130.69000244140622,131.17999267578122,129.44999694824222,129.89999389648438,10593000.0,0.012394501114769696,-1.0473292643287964,0.5724710994642621,58.83263495931714,54.47462332186667,-1.7226077238804578,-2.8939282717304877,8.468058628746292,7.469885885370701,36.293511431932565,2.0899963378905966,-2.2472115595949447,2.6020023345946868,-0.8777495998323843,6.081754269021744,0.8621263673811654,4.341878301808222,-8.840662636970777,86.82819681410692,21.729440959516282,1.7398759672135318,1,-1.3700065612792685,4.104995727539091,14.150001525878935,9.919998168945341,5.179992675781278,4,0.03825847353734435,-1.1914980825030943,129.08999633789062,1.2043659854095896,128.03999328613278,2.345443196004994,129.36000061035156,0.03825847353734435
14361,2019-01-22,128.80000305175778,129.5,127.01000213623048,128.19999694824222,10568100.0,-0.01446169832689237,1.489997863769517,0.7594931819059313,49.357988195823005,54.227261242096446,0.5006546749221741,-1.014184615795017,10.12770242511354,9.357189806753155,35.79165262186995,3.6800003051757386,-0.7629284574040014,0.6855030059814169,-2.8081296076820763,4.179135619644896,-1.0613133008503155,2.4323193128131635,-6.5774371324685035,42.925778812921486,-17.733800426886113,1.746816306831741,1,0.2949943542480753,5.994995117187528,16.040000915527372,11.809997558593778,7.839996337890653,1,0.058618034727250024,-1.0473292643287964,130.69000244140622,-1.1914980825030943,129.08999633789062,1.2043659854095896,128.03999328613278,0.058618034727250024
14362,2019-01-23,128.80000305175778,129.30000305175778,127.93000030517578,128.5,9267800.0,0.0,1.1076915853845104,0.5,52.88937950540471,54.871276173071045,0.35626943308301406,-1.0100512295656188,9.822318966633048,9.364047116610806,35.52993707343879,1.3700027465820028,0.5482988794493053,0.6500026702880461,-2.8569854046477587,4.156990745223851,-1.1034913671798563,2.4034967077559486,-6.219140062208822,42.925778812921486,-15.125498374860321,1.7534940374679047,1,0.2949943542480753,4.389999389648466,16.205001831054716,11.809997558593778,9.550003051757841,2,0.05139747640011527,1.489997863769517,128.80000305175778,-1.0473292643287964,130.69000244140622,-1.1914980825030943,129.08999633789062,0.05139747640011527
14363,2019-01-24,127.02999877929688,128.69999694824222,125.0,128.49000549316406,9917000.0,-0.013742268870518881,2.936188690577557,-4.866639540206961,53.6571578517797,54.78327673256458,2.0432903808318486,1.1488547591085307,11.242344875966069,11.122063674088395,34.698569166805996,3.800003051757784,1.0558167164441556,-1.3295017242431584,-3.867654391559114,1.2086509430727972,-2.598578057901136,-0.060425390585180594,-4.105170602298628,32.847915617315195,-26.2427358010913,1.269076333657975,1,1.05999755859375,-0.12999725341798296,12.56500244140625,12.56500244140625,11.449996948242188,3,0.07533659305819396,1.1076915853845104,128.80000305175778,1.489997863769517,128.80000305175778,-1.0473292643287964,130.69000244140622,0.07533659305819396
14364,2019-01-25,128.22999572753906,128.44999694824222,127.02999877929688,128.1300048828125,7585100.0,0.009446563487157666,4.259317867133407,-0.06848656501154855,51.17644946886092,54.556196204584886,0.6831125101102202,0.07227649278905801,9.697808537874408,9.91549824801433,33.82227310544781,1.419998168945341,0.9588229831874742,-0.2055046081542855,-2.623896293731093,2.212887077422522,-1.4147004509426893,1.0036912346341182,-4.974960970589493,52.26536497684043,-6.5604125143013405,1.2091958427884013,1,-0.1399993896484375,-1.3299942016601705,9.680007934570312,9.680007934570312,10.540008544921875,4,0.062153953725754496,2.936188690577557,127.02999877929688,1.1076915853845104,128.80000305175778,1.489997863769517,128.80000305175778,0.062153953725754496
14365,2019-01-28,128.99000549316406,129.14999389648438,127.29000091552734,127.80999755859376,6927700.0,0.005926926545641198,1.480015869302056,11.801159774149102,55.84414648569349,55.1620531506467,-0.21907802692362566,-0.593735435469398,8.585960527869759,9.157424110741545,32.994399480975765,1.8599929809570312,1.097225161266266,0.4755050659179574,-1.9047624728237054,2.8557726046596343,-0.7146287034528882,1.6656388352887888,-5.417972419461222,88.66678873697916,26.25009789296729,1.1901337693708358,1,-0.9000091552734375,-2.81500244140625,8.819995880126953,8.919998168945312,10.099990844726562,0,0.05519803716548277,4.259317867133407,128.22999572753906,2.936188690577557,127.02999877929688,1.1076915853845104,128.80000305175778,0.05519803716548277
14366,2019-01-29,130.33000183105472,130.47000122070312,128.5,128.94999694824222,6669300.0,0.010388373368676707,1.3734902104973696,1.1694877995163913,51.206764410204336,53.494040947525384,-1.3831541110481282,-1.7842068151383899,6.932746402236603,7.842663219170618,32.34463249497645,1.970001220703125,0.9872387323331822,1.6625011444092195,-0.773674611146788,4.098676899965227,0.4444132666312157,2.8805890221872232,-6.453650373268744,97.44059673846995,36.860750234446364,1.218087877778007,1,-2.240005493164091,-4.240005493164105,7.4799995422363,7.580001831054659,7.910003662109347,1,0.0425074288981766,1.480015869302056,128.99000549316406,4.259317867133407,128.22999572753906,2.936188690577557,127.02999877929688,0.0425074288981766
14367,2019-01-30,131.63999938964844,132.19000244140622,130.30000305175778,130.3699951171875,7299300.0,0.010051389090685703,-1.680872247172664,0.9202896948252985,58.680337315338306,54.03750675143114,-2.6102140399868006,-3.046410565454778,5.332157539670703,6.531605185507544,31.664918679239857,1.8899993896484375,0.9405122820434428,2.842998886108404,0.06924748714951079,5.616750285067312,1.4561231866289575,4.229874585587851,-7.471502283142655,92.35044694017914,31.534474484528403,1.3868756994794535,1,-3.0449981689453125,-5.044998168945327,6.135002136230469,6.235004425048828,6.419998168945341,2,0.03798237635355983,1.3734902104973696,130.33000183105472,1.480015869302056,128.99000549316406,4.259317867133407,128.22999572753906,0.03798237635355983
14368,2019-01-31,133.08000183105472,135.19000244140622,130.8699951171875,131.6300048828125,17298100.0,0.010938942935907692,-1.9090796997579993,1.1417260395766224,60.35645688904894,54.666812786830064,-3.643232136251129,-4.286394420700304,3.6042459050097193,5.082778314327669,30.39805780044348,4.320007324218722,1.1292819759725035,4.016501235961954,0.6959906775198021,7.33701179440412,2.356245956740878,5.67675651518303,-8.430214404454901,74.14216098763276,14.986325148986268,1.660255279221081,1,-2.985000610351591,-4.985000610351591,4.69499969482419,4.79500198364255,5.4799957275390625,3,0.03960027201646121,-1.680872247172664,131.63999938964844,1.3734902104973696,130.33000183105472,1.480015869302056,128.99000549316406,0.03960027201646121
14369,2019-02-01,134.19999694824222,134.69000244140622,133.47000122070312,134.02000427246094,9575200.0,0.00841595357512337,1.1034437399700627,0.12413314110728142,62.82418290824252,55.110318114488436,-4.427773319775014,-4.994590990965719,2.1553852922806698,3.9531964851444457,28.924692197766067,1.6100006103515057,0.8847384748936236,4.712496566772501,1.0423726740161499,8.382620459528837,2.8774346203943253,6.547558513150676,-8.706992320457886,87.46828731714875,29.637845589457044,1.8350619463781692,2,-4.104995727539091,-5.5999946594238565,0.695003509521456,0.7950057983398153,4.979995727539006,4,0.03189268909557086,-1.9090796997579993,133.08000183105472,-1.680872247172664,131.63999938964844,1.3734902104973696,130.33000183105472,0.03189268909557086
14370,2019-02-04,132.8800048828125,134.14999389648438,132.21000671386722,133.96000671386722,7759000.0,-0.00983600667248008,1.6575600171402503,-6.000254323498702,63.37210127570478,56.66744179003086,-3.0893370178841053,-3.4539529867602425,3.068299277046492,5.257585219024065,27.640000087404548,1.989990234375,1.0418453711673124,3.1400043487548714,-0.7389063339177255,7.018915031427454,1.200549007418573,5.07945969009117,-6.6112404299384195,65.47090111213522,3.187292335677668,1.939455341336294,2,-2.785003662109375,-3.7500038146972656,2.014995574951172,2.1149978637695312,6.529998779296875,0,0.04432570118313017,1.1034437399700627,134.19999694824222,-1.9090796997579993,133.08000183105472,-1.680872247172664,131.63999938964844,0.04432570118313017
14371,2019-02-05,132.8800048828125,133.8800048828125,132.75,133.52000427246094,6449800.0,0.0,-1.5110964176118542,0.5925910227609729,60.918120368293124,57.559524108129565,-2.7376151448900146,-3.153310820641053,2.694092627854218,5.221066380942716,26.28588161905121,1.1300048828125,1.1193481705784336,2.8465042114257812,-1.050921196402527,6.743929619254075,0.8977915075116414,4.795216915339921,-5.897541390855849,52.76078022660455,-8.582680401306263,1.9487127039141479,2,-2.785003662109375,-2.785003662109375,1.2124977111816406,2.1149978637695312,5.1399993896484375,1,0.04673382922099334,1.6575600171402503,132.8800048828125,1.1034437399700627,134.19999694824222,-1.9090796997579993,133.08000183105472,0.04673382922099334
14372,2019-02-06,133.0,133.57000732421878,132.30000305175778,133.08000183105472,5066100.0,0.0009030336602811051,1.3962055017345654,0.12500298023512535,66.6220084536975,59.00006306389821,-2.457634062502933,-3.1978345193471682,2.337350737377591,5.051307271099745,25.670212871084775,1.2700042724609943,0.9790046585219727,2.814499664306652,-1.30182935408655,6.930828682699854,0.7563351551100368,4.872664173503267,-5.360933392087389,49.30558498989846,-16.606985311312826,2.058164509196601,2,-1.8899993896484375,-2.904998779296875,-2.0524978637695312,1.9950027465820312,4.600006103515625,2,0.03939853754258693,-1.5110964176118542,132.8800048828125,1.6575600171402503,132.8800048828125,1.1034437399700627,134.19999694824222,0.03939853754258693
14373,2019-02-07,132.05000305175778,132.63999938964844,131.52999877929688,132.44999694824222,6085300.0,-0.0071428341973098775,1.8461598654094449,4.999809269501128,59.986532721471235,59.978961203077134,-0.8053557697623717,-2.11030595186881,3.0269438729435763,5.937048257563362,25.107438385599107,1.470001220703125,1.1948130454112516,1.7085021972656023,-2.443811791678627,5.860816186209831,-0.3676547972065123,3.784659191737717,-3.8068615771656766,16.455812336426185,-47.10151096520265,2.076156994472115,2,-0.8100013732909872,-1.955001831054659,-1.1025009155273153,2.944999694824247,5.1199951171875,3,0.04551302058266771,1.3962055017345654,133.0,-1.5110964176118542,132.8800048828125,1.6575600171402503,132.8800048828125,0.04551302058266771
14374,2019-02-08,132.39999389648438,132.46000671386722,131.53999328613278,131.94999694824222,4436700.0,0.002650441776888224,2.2279893995769315,-1.1250095368884545,56.300642511936125,60.029682983770755,-0.560577479805545,-2.3699450986038073,2.442971809044195,5.530571053564529,24.385961464416592,0.9200134277344318,1.3621604695909753,1.9239936828613224,-2.315542951461026,6.163530317183671,-0.19577463429985187,4.043762000022497,-3.6011035445471293,33.20598238829614,-26.27554678598758,2.1197683171611774,2,-0.55499267578125,-2.30499267578125,-1.8149909973144531,2.5950088500976562,6.040008544921847,4,0.04652570956253621,1.8461598654094449,132.05000305175778,1.3962055017345654,133.0,-1.5110964176118542,132.8800048828125,0.04652570956253621
14375,2019-02-11,132.0,132.66999816894528,131.25999450683594,132.30999755859378,4962200.0,-0.0030211020764631114,1.737874433350219,-0.6888881353634378,63.24505193432139,61.36727048645043,0.3478674634067147,-1.8896261398296872,2.5398719856607386,5.8636746057155165,23.658613262073448,1.4100036621093466,1.6696910797616624,1.4114997863769645,-2.866160929212441,5.689160501966384,-0.7273305714177525,3.5503301441716815,-2.6898206809052283,28.24437261582365,-31.954464046320297,2.138830357794709,2,0.7450027465820028,-1.904998779296875,-1.6024971008300781,2.9950027465820312,5.289993286132784,0,0.054393883907433604,2.2279893995769315,132.39999389648438,1.8461598654094449,132.05000305175778,1.3962055017345654,133.0,0.054393883907433604
14376,2019-02-12,134.16000366210938,134.30000305175778,132.08000183105472,132.08000183105472,6262300.0,0.016363664106889164,-1.1346146792355978,-6.7097361685364065,68.82025993564292,62.49392855537317,-1.3541165195468352,-3.7803484240979515,-0.008181246257720431,3.639401099350721,22.490217250567994,2.300003051757784,2.039413099700596,3.2775032043456918,-1.1381399407566448,7.693146349448028,1.0696816317945093,5.485324776896874,-4.379438493229685,95.3947698639772,31.647356881713293,2.2078215725511696,2,-1.1300048828125,-4.06500244140625,-3.762500762939453,0.8349990844726562,3.94000244140625,1,0.03913237818047821,1.737874433350219,132.0,2.2279893995769315,132.39999389648438,1.8461598654094449,132.05000305175778,0.03913237818047821
14377,2019-02-13,134.44999694824222,134.97999572753906,133.21000671386722,134.07000732421878,7902200.0,0.0021615479890952916,1.4583399561306485,0.1826871584198389,79.07530998987109,64.57380112213119,-1.345038960182137,-3.8677621620052776,-0.6718348409980024,3.2874489431168,21.37756480600722,1.7699890136718466,2.303083866641117,3.312996673584024,-1.3148064454697703,7.940799792637819,0.9990951140571269,5.626898233110921,-4.236676797560392,85.75272566183001,17.34917665693679,2.3139015595269,2,-1.330001831054716,-4.354995727539091,-4.314994812011747,0.5450057983398153,2.460006713867159,2,0.026552676870591707,-1.1346146792355978,134.16000366210938,1.737874433350219,132.0,2.2279893995769315,132.39999389648438,0.026552676870591707
14378,2019-02-14,134.30999755859378,134.82000732421878,133.35000610351562,134.30000305175778,3910400.0,-0.0010412747699974911,1.8543324000413772,0.026302051961760643,75.98298835764076,66.03589061650878,-1.1311710352073305,-3.408711514285841,-0.9486760548353743,3.3397764637188345,20.204783240769576,1.4700012207031534,2.5980080872325004,2.8594970703125284,-1.7343083677801587,7.453302508405216,0.562594351266199,5.156399789358858,-3.698542824653998,81.9893024438673,11.067495195618335,2.2969027190463405,2,-1.1900024414062784,-4.214996337890653,-3.6849956512451456,0.6850051879882528,2.300003051757784,3,0.024495634016273193,1.4583399561306485,134.44999694824222,-1.1346146792355978,134.16000366210938,1.737874433350219,132.0,0.024495634016273193
14379,2019-02-15,136.3800048828125,136.41000366210938,135.00999450683594,135.19000244140622,6665000.0,0.015412161133542268,1.2400146484375,119.06564885428749,78.40130609027902,67.70580226257258,-3.1954610072147034,-5.16961580215613,-3.3978209144796665,1.1788736198964784,18.930013592443746,2.1000061035155966,2.7276608773067323,4.565003967285151,-0.3833674270418612,9.513375361612148,2.0908182701216447,7.0391896644486565,-5.402266332275417,99.41750046665146,29.470463371149734,2.4741856971634992,2,-2.5450057983398438,-5.6750030517578125,-5.49000358581543,-1.3850021362304688,2.1900024414062784,4,0.005792588780236585,1.8543324000413772,134.30999755859378,1.4583399561306485,134.44999694824222,-1.1346146792355978,134.16000366210938,0.005792588780236585
14380,2019-02-19,135.69000244140622,136.3800048828125,135.6300048828125,136.13999938964844,5935500.0,-0.005059410593211022,-1.6316155802436085,-0.37814792019286503,71.68290283115374,68.90188920289042,-2.3076126244631894,-4.306622403990019,-3.09698781022729,1.8115263087904054,18.305502605608893,0.75,2.70693486253532,3.625001525878872,-1.5824893877894226,8.832492439547167,1.021256069044739,6.228746982713005,-4.169037379711909,83.37180332028214,16.204291088394882,2.6037454568341443,2,-1.8550033569335653,-4.985000610351534,-4.227500915527315,-0.6949996948241903,3.0099945068359943,1,0.02026678421785344,1.2400146484375,136.3800048828125,1.8543324000413772,134.30999755859378,1.4583399561306485,134.44999694824222,0.02026678421785344
14381,2019-02-20,136.35000610351562,136.72999572753906,135.72999572753906,135.97000122070312,6089800.0,0.00486405520107791,-1.3255384833753239,-0.8444610220066606,70.11108577385383,69.28956446068557,-2.708456266595732,-4.608265464909238,-4.1426469448390435,1.1266484686503304,17.090500455321983,1.039993286132841,2.552521599496032,3.9075050354003906,-1.397135411411739,9.21214548221252,1.2551848119943259,6.559825258806455,-4.340137181779795,89.20480653355635,24.180839724011605,2.652320223406062,2,-2.355010986328125,-5.485008239746094,-4.887504577636719,-1.3550033569335938,2.529998779296875,2,0.006893928423468809,-1.6316155802436085,135.69000244140622,1.2400146484375,136.3800048828125,1.8543324000413772,134.30999755859378,0.006893928423468809
14382,2019-02-21,135.41999816894528,135.78999328613278,134.27000427246094,134.97999572753906,6665500.0,-0.0068207399555544335,1.5762685563544958,1.1578862833279047,60.446429301282144,69.34066408066457,-1.5634890438518028,-3.3274764694618,-3.6015780803298583,2.033785910019759,15.644900645282107,2.0800018310546875,2.46602778366605,2.646497344970669,-2.5256492968423743,7.818643986783712,0.060424024064161586,5.2325706658771765,-2.8437140305130697,61.24255680304731,-2.51945898077841,2.5860733209065194,2,-1.425003051757784,-4.555000305175753,-4.057498931884737,-0.42499542236325283,4.3699951171875,3,0.019790340945263107,-1.3255384833753239,136.35000610351562,-1.6316155802436085,135.69000244140622,1.2400146484375,136.3800048828125,0.019790340945263107
14383,2019-02-22,136.60000610351562,136.63999938964844,134.82000732421878,135.28999328613278,5223900.0,0.008713690374579697,1.6186947691969513,2.977285337772486,60.657239458759605,69.82473040808938,-2.268792520156154,-3.956620631261302,-5.15935198318553,0.8365789951172076,13.532382759634064,1.819992065429659,2.484543720084247,3.3480049133300724,-1.3343877298618452,8.03039755652199,1.0068085917341136,5.689201234926031,-3.5252765743906025,94.7158505874034,32.54997519287763,2.3411963215959557,2,-2.605010986328125,-5.735008239746094,-5.237506866455078,-1.6050033569335938,2.3799896240234375,4,0.002269381733107867,1.5762685563544958,135.41999816894528,-1.3255384833753239,136.35000610351562,-1.6316155802436085,135.69000244140622,0.002269381733107867
14384,2019-02-25,136.19999694824222,137.49000549316406,135.86000061035156,136.35000610351562,6846600.0,-0.0029283245783333633,-2.9277139442963507,-0.11450968515949267,66.05410223377199,70.13684710802835,-1.4226763114521361,-3.087185800635609,-5.189520852704106,1.2176869350533366,11.428488903050996,1.6300048828125,2.4068869290310033,2.549495697021513,-1.6666861191567932,6.765677513199819,0.4414047889323456,4.65758660511068,-2.6866354753074972,59.9376380161695,-1.7353974380768449,2.1080909080891583,2,-1.414993286132841,-4.954994201660185,-4.494997024536161,-1.2049942016601847,1.510009765625,0,0.003010305956652415,1.6186947691969513,136.60000610351562,1.5762685563544958,135.41999816894528,-1.3255384833753239,136.35000610351562,0.003010305956652415
14385,2019-02-26,136.11000061035156,136.96000671386722,136.05000305175778,136.44000244140622,5106900.0,-0.0006607660786134284,-3.0444881489265327,2.1998779371378534,65.4841479881965,69.76616800275652,-0.7692618971109084,-2.5680951542948947,-5.558960593328152,1.2637967101439926,9.533353893730151,0.9100036621094318,2.5394197066724757,2.103499603271473,-1.63058516789863,5.837584374441576,0.23645721768642147,3.9705419888565245,-2.0399089745847334,57.14272174992655,-5.423942199232549,1.8670423855850513,2,-0.7599945068359375,-4.864997863769531,-4.387500762939453,-1.1149978637695312,1.0599975585937216,1,0.018073666173212377,-2.9277139442963507,136.19999694824222,1.6186947691969513,136.60000610351562,1.5762685563544958,135.41999816894528,0.018073666173212377
14386,2019-02-27,135.8699951171875,136.25,135.38999938964844,135.52000427246094,4378100.0,-0.0017633200506047553,-1.8196713110038272,-1.0605724326074804,63.601848985979075,68.04689455787963,-0.29187973087343266,-1.9940001659859377,-5.8145083869445955,1.4454605349309873,8.011337049103433,0.8600006103515625,2.7436907687655037,1.5864944458007812,-1.805523613622853,4.9785125052244155,-0.10951458391102165,3.282503475512584,-1.321115541385069,49.68913783135727,-13.953712894960177,1.6960090297118136,2,-0.44998931884765625,-4.624992370605469,-3.812498092651367,-0.8749923706054688,-0.2999877929687216,2,0.02082874757310349,-3.0444881489265327,136.11000061035156,-2.9277139442963507,136.19999694824222,1.6186947691969513,136.60000610351562,0.02082874757310349
14387,2019-02-28,136.63999938964844,137.94999694824222,135.69000244140622,135.94999694824222,10133200.0,0.005667213513894653,-2.7355544906554203,1.9714871168853005,72.13107517546811,67.61890420430488,-0.8030078271928573,-2.4982998437241974,-6.602925033485548,0.6441521521527136,7.369725875877885,2.2599945068359943,2.93460980530611,2.1064987182617188,-1.2011470697820812,5.414144506305519,0.45267582423980457,3.760321612283633,-1.6793621854153855,58.14690411306076,-10.991190984930412,1.6538228940219049,2,-0.529998779296875,-5.165000915527344,-4.695001602172852,-1.6449966430664062,-0.4600067138672159,3,0.016393482897905765,-1.8196713110038272,135.8699951171875,-3.0444881489265327,136.11000061035156,-2.9277139442963507,136.19999694824222,0.016393482897905765
14388,2019-03-01,138.35000610351562,138.61000061035156,137.00999450683594,137.22000122070312,5641600.0,0.01251468619368823,-1.064499616073714,1.6376824413976792,75.36228113536411,67.2812347648699,-2.100570234241104,-3.998239448615351,-8.18741492216435,-1.0926424764606395,7.866206384499976,1.970001220703125,2.8954133683325267,3.5530052185058594,-0.08977800644899503,7.195788443460714,1.7316136060284464,5.374396830983272,-2.9600067138671875,91.92563949465942,17.488800152580424,1.8213916124774225,3,-1.910003662109375,-6.545005798339844,-7.20750617980957,-3.3550033569335938,-2.2100067138671875,4,0.010408291428189331,-2.7355544906554203,136.63999938964844,-1.8196713110038272,135.8699951171875,-3.0444881489265327,136.11000061035156,0.010408291428189331
14389,2019-03-04,138.47999572753906,139.41000366210938,137.50999450683594,138.85000610351562,8377700.0,0.0009395707863300018,1.550338457127057,-0.3274413957005509,78.27214081712785,68.01337231886701,-2.1247945639782415,-3.996019749050049,-8.229053844833004,-1.2449443009286654,8.495351225388434,1.9000091552734375,2.722426805200456,3.4689949035644645,-0.513175849233761,7.45116565636269,1.477909527165366,5.460080279963563,-2.789993286132841,76.86549885179632,-3.273332481908696,1.9910853763991097,3,-1.6399917602539062,-5.2599945068359375,-10.984996795654297,-3.4849929809570312,-2.909988403320284,0,0.0036106298052156482,-1.064499616073714,138.35000610351562,-2.7355544906554203,136.63999938964844,-1.8196713110038272,135.8699951171875,0.0036106298052156482
14390,2019-03-05,138.77000427246094,139.13999938964844,138.36000061035156,138.80999755859378,6568900.0,0.0020942269921242485,1.2285776566757494,0.10808693141992917,74.03535122905079,68.44940181388891,-2.1590012179065923,-4.028692490743708,-8.33493168411735,-1.5604355445481417,8.766825008660799,0.779998779296875,2.6631838291434633,3.464503479003895,-0.7201390481440342,7.649146006151824,1.3721822154299161,5.556824742577874,-2.3360015869140796,84.07963409310888,5.628068926511986,2.0923212635739703,3,-1.9300003051757812,-5.420001983642578,-11.275005340576172,-3.7750015258789062,-3.1900024414062216,1,-0.007638520760671952,1.550338457127057,138.47999572753906,-1.064499616073714,138.35000610351562,-2.7355544906554203,136.63999938964844,-0.007638520760671952
14391,2019-03-06,139.08999633789062,139.64999389648438,138.60000610351562,139.47000122070312,6236900.0,0.0023059166648249363,1.8378422962718575,9.50171690193907,74.11631842831932,69.9682783835597,-2.2903017902923466,-4.068170644836016,-8.484555477862585,-1.9012744785761129,9.122384356484826,1.04998779296875,2.382131432379282,3.473995971679699,-0.8713471750814392,7.819339118440837,1.3013243982991298,5.646667545060268,-2.0607934570312523,85.85861699586172,7.986471055348616,2.172671573380564,3,-1.8549957275390625,-5.0149993896484375,-11.957496643066406,-4.094993591308594,-3.879989624023409,2,-0.013803998989841748,1.2285776566757494,138.77000427246094,1.550338457127057,138.47999572753906,-1.064499616073714,138.35000610351562,-0.013803998989841748
14392,2019-03-07,138.24000549316406,139.1199951171875,137.69999694824222,138.52999877929688,6100400.0,-0.006111085391516502,-1.0729743275603274,0.7631304208159332,69.02224408372928,70.89772334188967,-1.115536231183313,-2.9570953584737367,-7.4647576230399295,-1.053813071158146,9.169384358505743,1.419998168945284,2.2588527548489594,2.362004852294916,-1.9509766701515048,6.674986374741337,0.2055140910717057,4.518495613518127,-0.686644409179678,46.5913360113285,-29.48935273511959,2.1564907612232065,3,-0.7200088500976562,-3.2650070190429688,-11.150009155273438,-3.2450027465820312,-2.260009765625,3,-0.01931422209815603,1.8378422962718575,139.08999633789062,1.2285776566757494,138.77000427246094,1.550338457127057,138.47999572753906,-0.01931422209815603
14393,2019-03-08,138.05999755859378,139.30000305175778,136.41999816894528,138.08999633789062,7046700.0,-0.001302140678656083,1.3510126803019902,0.10344646145741317,59.952524379617,70.21977024698356,-0.7896939627265454,-2.4282451905071696,-6.944284247830069,-0.815294791817081,8.730837870926328,2.8800048828125,2.1256173939592884,1.8814971923828523,-2.1358373250797342,5.898831709845439,-0.12717006634844097,3.8901644511141455,1.5899963378905966,50.774042072742844,-21.431247469230712,2.008667258731287,3,-0.5400009155273722,-2.800003051757841,-10.464996337890653,-3.064994812011747,-1.539993286132841,4,-0.013617303462682306,-1.0729743275603274,138.24000549316406,1.8378422962718575,139.08999633789062,1.2285776566757494,138.77000427246094,-0.013617303462682306
14394,2019-03-11,138.55999755859378,139.02999877929688,137.52000427246094,138.11000061035156,6150400.0,0.0036216138551488086,1.1726549206871948,-15.000508647014142,67.39384545955626,70.43195885491242,-1.0278077232471787,-2.5751187057476557,-7.215749946857443,-1.2537619578325518,8.268591786223853,1.5099945068359375,2.231143599411155,2.073497009277361,-1.658506106008133,5.805500124562855,0.2074954516345997,3.939498566920122,1.0253964233398278,66.25393870966336,-4.351366233874927,1.8660015576427498,3,-1.0400009155273722,-3.105003356933622,-9.464996337890653,-3.564994812011747,-0.5399932861328409,0,-0.01746534506051778,1.3510126803019902,138.05999755859378,-1.0729743275603274,138.24000549316406,1.8378422962718575,139.08999633789062,-0.01746534506051778
14395,2019-03-12,139.17999267578122,140.0,138.5,138.64999389648438,5552900.0,0.004474560682099282,-2.614516306945619,1.1777830524565442,67.23495126865049,70.83563688632034,-1.303617408799937,-2.771734897572884,-7.61786117576591,-1.8092717073257347,7.841178137339486,1.5,2.274922765759527,2.334492492675764,-0.9327571913525503,5.601742176704079,0.7008676506615927,3.9681173346899357,-2.7599945068359375,77.09477919520523,8.476924526262437,1.6336248420141624,3,-1.3349914550780966,-3.549995422363253,-9.83249092102048,-4.18498992919919,-0.6599884033202841,1,-0.025937530834420075,1.1726549206871948,138.55999755859378,1.3510126803019902,138.05999755859378,-1.0729743275603274,138.24000549316406,-0.025937530834420075
14396,2019-03-13,139.41000366210938,139.83999633789062,139.02000427246094,139.58999633789062,6446900.0,0.0016526153070288707,1.4117673458396913,-0.33960960442219823,76.56452861470598,71.32824282401346,-1.093682829910108,-2.7281353908510084,-7.618309697043884,-2.014479423016951,8.105121369181905,0.8199920654296875,2.3107620281139702,2.3020034790039006,-0.8997241432586804,5.503731101266482,0.7011396678726101,3.902867290135191,-2.9184054565429847,83.51966379534493,13.391843378021505,1.6008638111312934,3,-1.2000045776367188,-3.7800064086914062,-9.797502517700195,-4.415000915527344,-1.8899993896484375,2,-0.027472934010800976,-2.614516306945619,139.17999267578122,1.1726549206871948,138.55999755859378,1.3510126803019902,138.05999755859378,-0.027472934010800976
14397,2019-03-14,138.02000427246094,138.80000305175778,137.94000244140622,138.33999633789062,8493600.0,-0.009970585705007307,-2.5833677718786485,1.777806035944388,59.19685970047779,69.53208488680386,0.572903260084729,-1.1140864974632336,-6.067550382120203,-0.6538126111487088,8.44997567121663,1.4700012207031534,2.3400882884711223,0.7335037231445369,-2.2337582272847953,3.700765673573869,-0.750127252070115,2.217134698359189,-1.4582380310058625,44.69288506046016,-21.40250396039601,1.4836309752146661,3,0.18999481201171875,-2.3900070190429688,-7.9250030517578125,-3.0250015258789062,-0.19000244140622158,3,-0.02035934988848853,1.4117673458396913,139.41000366210938,-2.614516306945619,139.17999267578122,1.1726549206871948,138.55999755859378,-0.02035934988848853
14398,2019-03-15,137.60000610351562,138.25999450683594,136.83000183105472,138.0,11922500.0,-0.003043023880192064,2.108737477608908,1.2500119212245482,59.043980372558494,67.39562261518503,0.9781933462077745,-0.458477777351618,-5.446448786096823,-0.26652565771735226,8.743215188728014,1.4299926757812216,2.4152550575299188,0.14900512695311363,-2.4675238880090262,2.7655341419152535,-1.1592593805279705,1.4572696344341978,-0.969475186889639,24.290369628733995,-40.824835115020775,1.3082645074810748,3,0.6099929809570312,-1.9700088500976562,-6.997505187988281,-2.6050033569335938,2.29998779296875,4,-0.011773330698530926,-2.5833677718786485,138.02000427246094,1.4117673458396913,139.41000366210938,-2.614516306945619,139.17999267578122,-0.011773330698530926
14399,2019-03-18,137.16999816894528,137.77999877929688,136.72000122070312,137.64999389648438,7369600.0,-0.0031250575254105906,1.8648370002268182,1.2000076295110194,56.559376959277095,65.4538476963213,1.34419255335456,0.035572877185671814,-4.750744896717407,0.1351236636537294,8.879600269199745,1.05999755859375,2.327650116361383,-0.3205024719238452,-2.8924274067624935,2.251422462914803,-1.6064649393431694,0.965459995495479,-0.47207787065181606,13.719424259621944,-50.239480620014575,1.285962467419328,3,1.0400009155273722,-1.5400009155273153,-6.502496719360323,-2.174995422363253,2.029998779296932,0,-0.004738601043675628,2.108737477608908,137.60000610351562,-2.5833677718786485,138.02000427246094,1.4117673458396913,139.41000366210938,-0.004738601043675628
14400,2019-03-19,138.44000244140622,138.82000732421878,137.47000122070312,137.61000061035156,5882500.0,0.009258615509323942,-1.4324420922400678,-1.7291858727785523,64.10539433265096,64.3415227968026,0.02509360678197936,-1.0728504457622137,-5.802839611940584,-1.1502341006583663,9.044129820022848,1.6500091552734943,2.0562449964656366,0.8120018005370753,-1.6461500421269477,3.2701536432010982,-0.41707412079495043,2.041077721869101,-1.7200012207030966,55.12833052936252,-10.196258085238533,1.229075921332014,3,-0.23000335693356533,-2.810005187988253,-7.470001220703097,-3.4449996948241903,1.2099914550781534,1,-0.0030337919787529755,1.8648370002268182,137.16999816894528,2.108737477608908,137.60000610351562,-2.5833677718786485,138.02000427246094,-0.0030337919787529755
14401,2019-03-20,137.28999328613278,138.50999450683594,136.64999389648438,138.33000183105472,5475700.0,-0.008306913717082365,1.6571553133514987,-1.2530195790055347,53.424617887956536,62.60845321949451,0.9978561678144899,0.1593614658872582,-4.417356197806697,-0.02641334323405431,9.01319631647206,1.8600006103515625,1.7010715007449448,-0.3850067138672273,-2.775281964555006,2.0052685368205516,-1.580144339211131,0.8101309114766764,2.710006713867216,29.492876931945933,-35.22196384800044,1.1951376253438921,3,0.9200057983398722,-1.2499923706054403,-5.869991302490206,-2.294990539550753,3.1000061035156534,2,0.008959218052874585,-1.4324420922400678,138.44000244140622,1.8648370002268182,137.16999816894528,2.108737477608908,137.60000610351562,0.008959218052874585
14402,2019-03-21,138.10000610351562,138.77999877929688,136.94999694824222,137.0,5765100.0,0.005900013526074277,-2.0499720258380503,-1.057689486193786,48.54482410703501,61.3409309669854,0.18539195193687874,-0.46333259193573895,-5.072729382319807,-0.8348583425394054,9.412200812229592,1.830001831054659,1.4440558567080757,0.2910057067871037,-1.8549917783850844,2.437003191959292,-0.7819930357989904,1.3640044493731978,1.8329937744140636,66.82042555585157,5.318403506021653,1.0729987425860934,3,0.2249908447265625,-1.4950027465820312,-6.537506103515625,-3.1050033569335938,1.739990234375,3,-0.004199868250693184,1.6571553133514987,137.28999328613278,-1.4324420922400678,138.44000244140622,1.8648370002268182,137.16999816894528,-0.004199868250693184
14403,2019-03-22,136.91000366210938,138.38999938964844,136.86000061035156,137.75,6528800.0,-0.008616961541002777,-2.255308096876826,-0.7636287973366626,41.86535952879788,58.50443253023447,1.3355613652380214,0.7916744278211638,-3.7055213948531787,0.3338408788771403,9.660947676750652,1.529998779296875,1.114782766775079,-0.9144966125488168,-3.0279583641608383,1.1989651390632048,-1.9712274883548275,0.14223426325719402,2.9573360961913977,11.981942706062537,-45.611358335341706,1.0567308758060099,3,1.4149932861328125,-0.2350006103515625,-5.3025054931640625,-1.9150009155273438,4.2899932861328125,4,0.0067197293429037686,-2.0499720258380503,138.10000610351562,1.6571553133514987,137.28999328613278,-1.4324420922400678,138.44000244140622,0.0067197293429037686
14404,2019-03-25,136.61000061035156,137.00999450683594,135.74000549316406,136.91000366210938,4500300.0,-0.0021912427414596536,4.080111087374493,0.3571480472297911,38.81989637960447,55.34720420922936,1.486153330090417,1.184709527081452,-3.2532912952386823,0.6345306561214556,9.78208471310966,1.269989013671875,0.8678791513665942,-1.234999847412098,-3.289238902873535,0.8192392080493391,-2.2621193751428166,-0.20788031968137943,3.192992230712889,28.246577921337757,-24.922496473267994,1.0271195277307217,3,1.1800003051757812,0.5250015258789062,-5.00250244140625,-1.6149978637695312,5.339996337890625,0,0.024083107176880558,-2.255308096876826,136.91000366210938,-2.0499720258380503,138.10000610351562,1.6571553133514987,137.28999328613278,0.024083107176880558
14405,2019-03-26,138.57000732421878,139.27000427246094,136.92999267578122,136.92999267578122,4758600.0,0.014347461423835917,-1.853647190174852,-5.466659885051815,47.699173598358136,52.13994254074626,-0.6364038789698157,-0.6129778368661505,-5.036446220430918,-1.3226459925582787,9.882354720874146,2.660003662109375,0.8135033188364957,0.6020065307617415,-1.304069338658877,2.50808240018236,-0.351031403948582,1.555044465472065,1.0704660229296508,80.1700512660917,29.849788772066866,0.9530379347103156,3,-1.0650024414062784,-1.4350051879883097,-6.3000068664551065,-3.575004577636747,2.7099914550780966,1,0.004546363503823869,4.080111087374493,136.61000061035156,-2.255308096876826,136.91000366210938,-2.0499720258380503,138.10000610351562,0.004546363503823869
14406,2019-03-27,138.69999694824222,139.47999572753906,138.07000732421878,138.58999633789062,6764900.0,0.0009380790730515454,-1.4521992967558603,0.06707294380351334,52.17386287919664,51.35960956060391,-0.9808458409227114,-0.5481858404026525,-4.937037480848829,-1.5001157638750726,10.347336179304136,1.409988403320284,0.6466851173074701,0.5904960632324503,-1.0632772827673023,2.244269409232203,-0.23639060976742599,1.4173827362323266,0.7844576847468261,79.14436320908752,27.181207510170424,0.8268866729998753,3,-1.0899963378906534,-1.5649948120117472,-6.429996490478544,-3.7049942016601847,3.3099975585937216,2,0.006849293216615315,-1.853647190174852,138.57000732421878,4.080111087374493,136.61000061035156,-2.255308096876826,136.91000366210938,0.006849293216615315
14407,2019-03-28,138.8800048828125,139.46000671386722,138.71000671386722,139.05999755859378,4602100.0,0.001297822195608589,-1.8846763307709005,-1.6362879733664606,53.875253470709744,50.7853065715096,-1.1466122254221318,-0.5815922919659329,-4.915642660384464,-1.7149041908947993,10.119986209859366,0.760009765625,0.42874540909127745,0.6585037231445199,-0.8752876141356865,2.192295060424726,-0.10839194549558329,1.425399391784623,-3.1399993896484375,83.95742215549318,30.528414918969702,0.7668956686401,3,-1.2700042724609375,-1.7450027465820312,-6.450008392333984,-3.8850021362304688,3.209991455078125,3,0.010872655916955631,-1.4521992967558603,138.69999694824222,-1.853647190174852,138.57000732421878,4.080111087374493,136.61000061035156,0.010872655916955631
14408,2019-03-29,139.78999328613278,139.8800048828125,138.8800048828125,139.27999877929688,7168400.0,0.00655233562303037,1.8984763715972668,-2.8334181078325584,55.595958586199124,50.67826008561205,-1.9146252972769844,-1.4526470827376272,-5.5669473834341545,-2.667987409597316,9.697361297755327,1.0,0.12744894758549208,1.4964927673339616,-0.19026221383597886,3.183247748503902,0.6531152767489914,2.339870257918932,-3.9755877685546466,97.82580652294831,44.118066682443285,0.8433774905849686,3,-1.9799880981445028,-2.379989624023409,-7.3599967956542685,-4.994995117187472,0.18000793457034092,4,0.0003577012244038169,-1.8846763307709005,138.8800048828125,-1.4521992967558603,138.69999694824222,-1.853647190174852,138.57000732421878,0.0003577012244038169
14409,2019-04-01,138.97999572753906,140.28999328613278,138.74000549316406,139.99000549316406,5885200.0,-0.005794388708036946,-1.0805341635260965,-1.9804326362087092,49.105562341765804,49.011612086624815,-0.9173480418884594,-0.6358716200691106,-4.5361948053974,-1.9039966350363215,9.02099233857601,1.5499877929687216,0.06030719385222483,0.6614952087402344,-1.0515151577520214,2.37450557523249,-0.19500997450589352,1.5180003919863623,-3.0029662353515505,61.01198450506667,9.838612589853504,0.8565051832461348,4,-0.964996337890625,-1.1399993896484375,-6.549999237060547,-4.18499755859375,0.8099975585937216,0,0.015973530644333156,1.8984763715972668,139.78999328613278,-1.8846763307709005,138.8800048828125,-1.4521992967558603,138.69999694824222,0.015973530644333156
14410,2019-04-02,137.71000671386722,139.00999450683594,136.91000366210938,139.00999450683594,5517800.0,-0.009137926699620658,2.2307854828865206,1.2871041817742044,43.044211719783185,47.85823362349444,0.2661946363445509,0.5803902244049652,-3.107237535816438,-0.712136533791579,7.932200278248493,2.0999908447265625,-0.0056384758067338225,-0.555493927001919,-2.275264461235224,1.1642766072313862,-1.4153791941185716,0.30439134011473357,-1.4741993940429836,23.66880200080461,-22.445815417174636,0.8598852671166535,4,0.3049926757812216,0.12998962402340908,-4.695003509521513,-2.9150085449219034,1.0199890136718466,1,0.030789267501705853,-1.0805341635260965,138.97999572753906,1.8984763715972668,139.78999328613278,-1.8846763307709005,138.8800048828125,0.030789267501705853
14411,2019-04-03,137.16999816894528,138.24000549316406,136.8699951171875,138.19999694824222,5947000.0,-0.0039213457163207455,1.4684518736425372,0.7923141931546692,46.262074814868384,47.604594813253705,0.8799254143101223,1.0215579286480363,-2.3503284491880834,-0.26009821549362755,6.593385911690565,1.3700103759765625,-0.03036256555671457,-0.9995025634765966,-2.7397181364886194,0.7407130095354262,-1.8696103499826222,-0.129394776970571,-0.690939691142546,8.772023753752594,-35.97242023354633,0.8701077865060131,4,0.8450012207031534,0.6699981689453409,-3.872493743896456,-2.3749999999999716,1.8800048828125,2,0.02996282470813716,2.2307854828865206,137.71000671386722,-1.0805341635260965,138.97999572753906,1.8984763715972668,139.78999328613278,0.02996282470813716
14412,2019-04-04,135.57000732421878,137.00999450683594,135.1300048828125,136.8699951171875,5844600.0,-0.011664291507505031,1.3797539257914357,1.2621255666497797,41.912367260887315,47.60981789459697,2.3281217577996927,2.541570719865291,-0.5475570768558384,1.206917175517674,6.020730848727613,2.039993286132784,-0.29053570844394017,-2.4659934997558253,-4.557611568420299,-0.37437543109135163,-3.511802534088048,-1.4201844654236027,4.719985961914006,8.527198261204449,-37.201572696891326,1.0458090343322304,4,2.139991760253878,2.139991760253878,-2.237503051757841,-0.7750091552734659,1.6299896240234375,3,0.04750303780109544,1.4684518736425372,137.16999816894528,2.2307854828865206,137.71000671386722,-1.0805341635260965,138.97999572753906,0.04750303780109544
14413,2019-04-05,136.17999267578122,136.58000183105472,135.69999694824222,136.03999328613278,4759700.0,0.004499412249080015,-1.1463741416851074,-0.10769284942955304,46.11152464481048,48.4199988129532,1.7921591494305744,1.8799021006878718,-0.8864316644511234,0.4573714317069175,6.108227386031129,1.0099945068359375,-0.34182183395401466,-1.7620079040527514,-4.012064449515179,0.4880486414096765,-2.8870361767839654,-0.6369796313215375,4.006800842285145,20.348646370854027,-28.213406248832037,1.125028272731209,4,1.5300064086914347,1.5300064086914347,-2.3874931335448935,-1.384994506835909,0.6400146484375568,4,0.04339847246269146,1.3797539257914357,135.57000732421878,1.4684518736425372,137.16999816894528,2.2307854828865206,137.71000671386722,0.04339847246269146
14414,2019-04-08,136.13999938964844,136.50999450683594,135.69999694824222,136.05000305175778,4329600.0,-0.00029367960261239556,-1.050604550546682,0.6428337874661431,39.99997346294033,47.56453213124011,1.965125497683232,1.8227528538885167,-0.6088880301128938,0.3555163431697963,6.200452344933009,0.8099975585937216,-0.40440158864771547,-1.6810012817382756,-4.048347214756177,0.6863446512796259,-2.864674248247212,-0.49732831522933907,3.945658355712851,26.030855870913445,-20.80417707367533,1.1836729665089487,4,1.5699996948242188,1.5699996948242188,-2.017498016357422,-2.9499969482421875,0.7700042724609375,0,0.028132818041909813,-1.1463741416851074,136.17999267578122,1.3797539257914357,135.57000732421878,1.4684518736425372,137.16999816894528,0.028132818041909813
14415,2019-04-09,135.57000732421878,136.25999450683594,134.55999755859378,136.0,5210300.0,-0.004186808197334191,2.579009926435097,-4.777890810442393,42.124583071916476,46.447945485986764,2.3074704818236853,2.2223690173886723,0.172427664645312,0.7744347030089216,6.051624021384748,1.699996948242159,-0.31195582672398814,-2.070494079589821,-4.549418473260857,0.40843031408121533,-3.309956276425339,-0.8310318827543028,4.4165373638915355,27.445858367230375,-20.69127579469193,1.2394621968355153,4,1.8549880981445028,1.8549880981445028,-0.5400047302246378,-5.365005493164091,2.6399993896484375,1,0.03112772541069364,-1.050604550546682,136.13999938964844,-1.1463741416851074,136.17999267578122,1.3797539257914357,135.57000732421878,0.03112772541069364
14416,2019-04-10,135.58000183105472,136.1300048828125,135.33000183105472,135.88999938964844,4194100.0,7.372210884404318e-05,1.0253022752732313,0.7209368346344741,37.549323679437066,44.63395328695647,2.020879461532161,2.0139865070816256,0.3350312634192676,0.626900036836247,5.894752830299084,0.8000030517577841,-0.15345576786194215,-1.8689994812011435,-4.3640530617332445,0.6260540993309576,-3.116526271467194,-0.6214726909350929,4.189480971874929,41.6328793059427,-3.9698860160055105,1.2475267902660505,4,1.8449935913085653,1.8449935913085653,-0.4849987030029581,-5.375000000000028,3.0299987792968466,2,0.02323346993614539,2.579009926435097,135.57000732421878,-1.050604550546682,136.13999938964844,-1.1463741416851074,136.17999267578122,0.02323346993614539
14417,2019-04-11,135.21000671386722,136.17999267578122,134.41999816894528,135.96000671386722,4485200.0,-0.0027289800279582943,1.9580437514428493,2.4193738924987453,40.860174476316686,42.996643941413964,2.028898829206696,2.2795431022765626,0.8346521117385066,0.8626729132714956,6.4942818531432245,1.7599945068359375,-0.2555734697365608,-2.0984947204589446,-4.768499130992922,0.5715096900750325,-3.433496925725933,-0.763492515191956,4.351096679288986,36.57440766329163,-12.732534354704107,1.3350022052669879,4,2.144989013671818,2.144989013671818,0.4449920654296591,-4.885009765625028,3.209991455078068,3,0.028400237757674196,1.0253022752732313,135.58000183105472,2.579009926435097,135.57000732421878,-1.050604550546682,136.13999938964844,0.028400237757674196
14418,2019-04-12,135.97999572753906,136.35000610351562,134.75,135.22000122070312,5756800.0,0.005694763519251245,1.13331977010325,-1.0133260091145833,46.77579566503502,42.737780977332775,0.7393800470970291,1.456647161320916,0.15948608549365417,-0.042415330479769864,7.283505559820745,1.600006103515625,-0.42703165041552893,-1.2475051879882812,-3.9778846732066313,1.4828742972300688,-2.6126949305974563,0.11768455462089378,3.2726413521644986,74.64116229831384,21.7337422159507,1.3651897426091808,4,0.7350006103515625,1.3749999999999716,0.2675018310546875,-5.654998779296875,2.1399993896484375,4,0.008971916892449805,1.9580437514428493,135.21000671386722,1.0253022752732313,135.58000183105472,2.579009926435097,135.57000732421878,0.008971916892449805
14419,2019-04-15,136.52000427246094,136.78999328613278,135.80000305175778,136.0,5380900.0,0.0039712351955347724,-1.1521569668119347,0.6842210934206036,37.724429435273315,42.14669405683167,-0.20816587146077836,0.9122156851362888,-0.31357579515986345,-0.7395456755094756,7.944877213147415,0.989990234375,-0.6416919588866392,-0.6749969482421818,-3.4236708089284207,2.073676912444057,-2.0493338785853155,0.6993399821009518,2.442674472597133,88.60803502446682,37.5319432482368,1.3743369303431203,4,-0.19000244140625,0.8349914550780966,-0.13000869750976562,-6.19500732421875,2.239990234375,0,0.0021975025078311283,1.13331977010325,135.97999572753906,1.9580437514428493,135.21000671386722,1.0253022752732313,135.58000183105472,0.0021975025078311283
14420,2019-04-16,138.02000427246094,140.69999694824222,137.55999755859378,138.32000732421878,10745700.0,0.010987400769533862,-4.1474704521295624,-0.5769242055225172,46.50207376382616,42.17336060671587,-1.8545992822089374,-0.6544150432548577,-1.6852649045883936,-2.417322863188616,8.351893801970036,4.179992675781278,-0.9394375738565373,0.8460029602050838,-1.8688303694374895,3.560836289847657,-0.5114137046161886,2.2034196250263562,-3.6000061035156534,57.32494909686411,9.394505709867055,1.3574166648212802,4,-0.4600067138671875,-0.4600067138671875,-1.5325088500976562,-7.69500732421875,1.7699890136718466,1,-0.008042316881546663,-1.1521569668119347,136.52000427246094,1.13331977010325,135.97999572753906,1.9580437514428493,135.21000671386722,-0.008042316881546663
14421,2019-04-17,138.52000427246094,140.14999389648438,137.66999816894528,139.0,9543700.0,0.0036226632699776218,-1.2752171569759378,1.599969482732161,48.20715617719157,42.87278159741634,-2.3948012464301485,-1.1146917466693935,-2.0484984777248485,-3.073559473507771,8.953918404875076,2.479995727539091,-1.099942067963525,1.2845024108886776,-1.496320773418546,4.065325595195901,-0.1059091812649342,2.6749140030422893,-3.9744061279297114,65.28673408396209,21.00823873673479,1.3904115921536107,4,-0.9600067138671875,-0.9600067138671875,-1.7825050354003906,-7.515003204345703,0.3300018310546875,2,-0.0022379262852459947,-4.1474704521295624,138.02000427246094,-1.1521569668119347,136.52000427246094,1.13331977010325,135.97999572753906,-0.0022379262852459947
14422,2019-04-18,137.52000427246094,140.24000549316406,135.75,139.35000610351562,10485300.0,-0.007219173903814324,1.4875372487689413,3.8125377499443687,38.79564858497663,42.05990647965702,-1.2170958959325162,-0.16903866335559314,-0.9244007039016822,-2.165983833104633,9.499464327674628,4.4900054931640625,-1.109207503935096,0.3135025024413949,-2.4413362051332683,3.068341210016058,-1.0639168513459367,1.6909218562287265,-2.85131815185548,46.55471753274208,8.675767408154087,1.3774193537873292,4,0.0399932861328125,0.0399932861328125,-0.600006103515625,-5.985004425048828,-0.4499969482421591,3,0.007926092961217934,-1.2752171569759378,138.52000427246094,-4.1474704521295624,138.02000427246094,-1.1521569668119347,136.52000427246094,0.007926092961217934
14423,2019-04-22,137.83000183105472,138.49000549316406,136.46000671386722,136.97999572753906,4666500.0,0.0022541997452210083,-1.1481648931876143,-0.46448374481995364,44.02907267852735,42.5075841702778,-1.4174899962148118,-0.42855031807951605,-1.0735137360285592,-2.5713734007322557,10.052568772191972,2.0299987792968466,-1.1280473130575501,0.5775001525879304,-2.187199081616228,3.342199386792089,-0.8048494645141488,1.9598497696900097,-3.0406894938965365,42.02026491740246,6.775537421416232,1.3823496171020753,4,-0.2700042724609659,-0.2700042724609659,-0.9100036621094034,-5.330001831054716,-6.5,0,0.004280608938928676,1.4875372487689413,137.52000427246094,-1.2752171569759378,138.52000427246094,-4.1474704521295624,138.02000427246094,0.004280608938928676
14424,2019-04-23,139.89999389648438,140.85000610351562,137.25,137.41999816894528,5790500.0,0.015018443284698924,-1.5532030019858125,2.917621082109583,60.498553845658684,44.54913647847138,-3.2386120917735752,-2.3604480383822875,-2.9665336731587786,-4.711957253187478,10.275417316864619,3.600006103515625,-0.8938968474051023,2.482992553710943,-0.5033667310840144,5.469351838505901,0.9898129113134644,3.976172196108422,-4.992467867104523,81.37233195904665,42.81833174286265,1.493179642397472,4,-2.2649917602539062,-2.2649917602539062,-2.9799957275390625,-7.399993896484375,-7.7899932861328125,1,-0.012723365668006692,-1.1481648931876143,137.83000183105472,1.4875372487689413,137.52000427246094,-1.2752171569759378,138.52000427246094,-0.012723365668006692
14425,2019-04-24,139.19999694824222,140.13999938964844,138.86000061035156,139.64999389648438,5676300.0,-0.005003552385857146,-1.2655053676321653,-0.18145069495288718,59.584566483483705,46.997496790032116,-2.2010108477531105,-1.6978853632082576,-2.081154868722905,-4.116878524432565,10.588853301286235,1.279998779296875,-0.7676710999379566,1.751496124267618,-1.2986783188710547,4.8016705674062905,0.22640890269829583,3.27658334583694,-4.054771715896919,67.64691802749027,24.2795196206429,1.525087221569336,4,-1.5649948120117472,-1.5649948120117472,-2.2799987792969034,-6.699996948242216,-8.050003051757841,2,-0.003160937148367071,-1.5532030019858125,139.89999389648438,-1.1481648931876143,137.83000183105472,1.4875372487689413,137.52000427246094,-0.003160937148367071
14426,2019-04-25,139.64999389648438,139.77000427246094,137.96000671386722,138.52000427246094,5218100.0,0.0032327367680149433,1.64231219023218,-2.5111050829068082,71.61023250400899,50.41416990422015,-2.2495274976761834,-2.18509257631365,-2.406352812262071,-4.72165637072419,10.647802900393478,1.8099975585937216,-0.5287588888085679,2.1539932250976506,-1.0058580080312538,5.313844458226555,0.5740676085331984,3.7339188416621027,-4.276577429292274,76.47037704123458,27.510528460305053,1.5799256165644542,4,-1.8499908447265625,-2.0149917602539062,-2.7299957275390625,-7.149993896484375,-8.209991455078153,3,0.0010025019388986145,-1.2655053676321653,139.19999694824222,-1.5532030019858125,139.89999389648438,-1.1481648931876143,137.83000183105472,0.0010025019388986145
14427,2019-04-26,140.38999938964844,140.52000427246094,139.30999755859378,139.8800048828125,4613600.0,0.005299001256760416,2.142857142857069,0.4513267166295321,71.9959437288043,53.2164085779723,-2.4333742087478925,-2.9578218614800846,-3.0197360677879317,-5.604290473069966,10.832447337019588,1.210006713867159,-0.2394297568387742,2.8184989929199276,-0.5461122187539047,6.18311020459376,1.1361933870830114,4.500804598756844,-4.7975193370033935,89.52148569879348,35.41645537733707,1.6823056058369175,4,-2.089996337890625,-2.7549972534179688,-3.2649993896484375,-7.8899993896484375,-6.660003662109375,4,-0.010969394492684637,1.64231219023218,139.64999389648438,-1.2655053676321653,139.19999694824222,-1.5532030019858125,139.89999389648438,-0.010969394492684637
14428,2019-04-29,139.83999633789062,140.42999267578122,139.58000183105472,140.35000610351562,4275200.0,-0.003917679707592936,1.5373508244511707,-1.0000299195165006,68.35321169662191,56.61960660701103,-1.4284674402851465,-2.5337893285029622,-2.342377896387063,-5.218327576465924,10.813639248648018,0.8499908447265057,0.1172197800215713,2.26599578857423,-1.105623500561677,5.637615077710137,0.5801861440062623,3.951805433142198,-4.037215243210767,71.94422074344085,13.697773780881889,1.6858096445679558,4,-1.5399932861328125,-2.2049942016601562,-2.3749961853027344,-7.339996337890625,-5.459991455078125,0,-0.01980827435792276,2.142857142857069,140.38999938964844,1.64231219023218,139.64999389648438,-1.2655053676321653,139.19999694824222,-0.01980827435792276
14429,2019-04-30,141.1999969482422,141.4499969482422,138.96000671386722,140.19000244140622,6003700.0,0.009725405076995486,2.298012308127571,-1.980343465773153,75.89696437971581,59.8857055643321,-2.296275593424582,-3.9199218600821553,-3.623327007292403,-6.725108244861303,10.751866237296936,2.4899902343749716,0.5218697341991003,3.5149963378906364,-0.1819935093253946,7.211986185106667,1.6665014142826067,5.363491261498666,-5.195326853208911,92.83665617348717,29.426198559678653,1.8484949236080217,4,-2.5999984741210938,-3.2649993896484375,-3.6999969482421875,-8.699996948242188,-4.520004272460966,1,-0.06990081678829907,1.5373508244511707,139.83999633789062,2.142857142857069,140.38999938964844,1.64231219023218,139.64999389648438,-0.06990081678829907
14430,2019-05-01,141.9499969482422,142.35000610351562,139.75,140.9499969482422,6656300.0,0.005311614845678214,1.8888662835054169,0.990104394857279,77.43326078499415,63.13305052075461,-2.715773372669844,-4.570307595819116,-4.261686327383416,-7.616143016169957,11.899606347642681,2.600006103515625,0.8619160054439305,4.052996826171864,-0.10727717206967213,8.2132708244134,1.9728598270510815,6.133133825292646,-5.618607242016367,90.88817287271938,23.701716518091743,2.0801369991207705,5,-2.899993896484375,-3.5649948120117188,-4.487495422363281,-9.449996948242188,-3.3999938964844034,2,-0.0693201588548007,2.298012308127571,141.1999969482422,1.5373508244511707,139.83999633789062,2.142857142857069,140.38999938964844,-0.0693201588548007
14431,2019-05-02,141.27999877929688,142.14999389648438,140.1199951171875,141.91000366210938,8835600.0,-0.004719959023243958,2.6577037281425273,-0.6300048828125,75.48277907532423,67.20939835301546,-1.8026677653312504,-3.769895434601466,-3.506808272797741,-7.090591458171957,13.087300407911561,2.029998779296875,1.2723633280496358,3.1774986267089957,-1.2302450756308474,7.585242329048839,0.97362677553906,5.3813704778789315,-4.467119761287876,68.43635643457372,-2.5139929413190885,2.2038718511699225,5,-1.8749923706054688,-2.8949966430664062,-3.9599952697753906,-8.779998779296875,-2.2599945068359375,3,-0.07170162068473174,1.8888662835054169,141.9499969482422,2.298012308127571,141.1999969482422,1.5373508244511707,139.83999633789062,-0.07170162068473174
14432,2019-05-03,142.00999450683594,142.08999633789062,141.0800018310547,141.2899932861328,5281600.0,0.005167013971166812,1.2954293244555417,-1.142850222825034,75.40017379857888,70.6950762552434,-2.0436957599365257,-4.208455556217075,-4.111709938778006,-7.954590950831317,13.440862326111061,1.0099945068359375,1.5358135950688165,3.5854949951171875,-0.9813256667374048,8.15231565697178,1.3020846641898913,5.868905326044484,-4.754145321986414,89.97015758415958,18.681696933548864,2.283410330927292,5,-2.209991455078125,-3.6249923706054688,-4.637493133544922,-9.509994506835938,-2.2299957275390625,4,-0.07443132507776351,2.6577037281425273,141.27999877929688,1.8888662835054169,141.9499969482422,2.298012308127571,141.1999969482422,-0.07443132507776351
14433,2019-05-06,142.08999633789062,142.24000549316406,139.92999267578122,140.25,5818900.0,0.0005633535254507827,1.1588757058924457,2.5555461365659307,74.40840370972177,72.24061512902819,-1.6269616507549642,-4.029592201269196,-4.101149914136499,-8.166777386905608,13.549710891277943,2.310012817382841,1.7684689554449733,3.3699966430664006,-1.3476508734985089,8.08764415963131,1.0111728847839458,5.728820401348855,-4.426614599547804,92.33009402836598,22.272734797143386,2.3588237582824605,5,-1.9349899291992188,-3.7049942016601562,-4.717494964599609,-9.589996337890625,-0.410003662109375,0,-0.05883595485829585,1.2954293244555417,142.00999450683594,2.6577037281425273,141.27999877929688,1.8888662835054169,141.9499969482422,-0.05883595485829585
14434,2019-05-07,139.97000122070312,141.3800048828125,139.05999755859378,140.82000732421875,6606700.0,-0.014920087070353194,1.3553359255185373,-0.4619607582969831,58.10473657307172,72.07618958342685,0.5632389239177371,-1.6948466122553327,-1.9004648168670428,-6.212435859265383,13.481412608384666,3.0299987792968466,2.1711918048766847,1.0585014343261605,-3.5272797358566095,5.6442826045089305,-1.2343891507652245,3.3513920194175455,-1.931689533146482,27.659613939725,-42.190371671237436,2.2928905850913814,5,0.18500518798828125,-1.5849990844726562,-2.359996795654297,-7.470001220703125,0.7400054931640909,1,-0.03993710287303909,1.1588757058924457,142.08999633789062,1.2954293244555417,142.00999450683594,2.6577037281425273,141.27999877929688,-0.03993710287303909
14435,2019-05-08,139.78999328613278,140.9199981689453,139.69999694824222,140.19999694824222,4667300.0,-0.0012860465314028513,-3.1356230279835433,0.4823537859477206,55.422672674629105,70.27757182460687,0.9339543370790864,-1.246380451759336,-1.6372936627084584,-6.210390386248292,12.844371031839508,1.2200012207030966,2.5083582578113237,0.6674942016601335,-3.651505739781612,4.986494143101879,-1.4920057690607393,2.8269941723810064,-1.4067460452994283,22.95578321057398,-45.51042751132944,2.159499970720873,5,0.8650131225586222,-1.4049911499023153,-1.8624954223632528,-7.144996643066378,0.3000030517578409,2,-0.022247662634805154,1.3553359255185373,139.97000122070312,1.1588757058924457,142.08999633789062,1.2954293244555417,142.00999450683594,-0.022247662634805154
14436,2019-05-09,138.72999572753906,139.32000732421878,137.63999938964844,138.94999694824222,5604200.0,-0.007582785674966286,2.4999364231672496,0.5365835504279816,55.140155414217546,68.40470645631945,2.067104253838295,0.06504137934325627,-0.4969982251825513,-5.348141367483777,12.316231890996573,2.1499938964843466,2.4721544459466145,-0.5500030517578125,-4.542469941569664,3.4424638380540387,-2.546236496663738,1.446230393148113,3.6200103759765625,23.69554112238196,-45.57840167312245,1.9962334449059302,5,1.2650070190429688,-0.34499359130859375,-0.8024978637695312,-6.084999084472656,0.7100067138671591,3,-0.0012974315672493741,-3.1356230279835433,139.78999328613278,1.3553359255185373,139.97000122070312,1.1588757058924457,142.08999633789062,-0.0012974315672493741
14437,2019-05-10,139.05000305175778,139.25,136.41000366210938,138.42999267578122,4771600.0,0.002306691660592275,4.568596945262753,-2.818213344430209,55.17827396912472,66.94082448659755,1.7176593997396878,0.050032543388084605,-0.7561569260677459,-5.629091558218676,11.526310794786612,2.839996337890625,2.5087499304045195,-0.42199554443362786,-3.930325343277957,3.0863342544107013,-2.1761604438557924,1.3321693549885367,3.205802917480497,45.28299417653553,-26.304905412959705,1.7541648994221668,5,0.3300018310547159,-0.6650009155273153,-1.1225051879882528,-6.405006408691378,1.1799926757812784,4,-0.00021574094669873922,2.4999364231672496,138.72999572753906,-3.1356230279835433,139.78999328613278,1.3553359255185373,139.97000122070312,-0.00021574094669873922
14438,2019-05-13,137.19999694824222,138.05999755859378,136.52999877929688,137.85000610351562,5560000.0,-0.013304610305020614,1.8598320094689769,-1.0483843181649923,38.321825456014196,62.7658090506307,3.524431209625618,2.1039974559931522,1.0793280735031487,-3.6887562969131125,10.819731676675007,2.520004272460909,2.3396265419842734,-2.333001708984341,-5.621203351463464,0.9551999334947823,-3.9771025302239025,-0.6889008877447793,4.82197692871091,15.89523324143324,-52.20552151882513,1.6441008212395634,5,2.180007934570284,1.1850051879882528,0.5100021362304403,-4.55500030517581,3.25,0,0.018804678487186477,4.568596945262753,139.05000305175778,2.4999364231672496,138.72999572753906,-3.1356230279835433,139.78999328613278,0.018804678487186477
14439,2019-05-14,136.82000732421878,137.83999633789062,136.72999572753906,137.03999328613278,7179400.0,-0.00276960373524493,-4.549876025176426,0.33843517453454086,39.41286271847944,58.5413203765735,3.5959318165413947,2.6431295714905616,1.4358910920017252,-3.2401680276489344,10.403046873621738,1.1100006103515625,2.084522127244668,-2.7279914855956804,-5.960587620573648,0.5046046493822871,-4.344289553084678,-1.1116934181066824,4.977487744140603,9.091001363481668,-56.627157212124715,1.6162980674889902,5,2.5049972534179403,1.5649948120116903,0.8899917602538778,-4.175010681152372,5.389999389648409,1,0.03552101367781613,1.8598320094689769,137.19999694824222,4.568596945262753,139.05000305175778,2.4999364231672496,138.72999572753906,0.03552101367781613
14440,2019-05-15,136.91000366210938,137.49000549316406,135.33000183105472,136.89999389648438,6429400.0,0.0006577717663567295,2.6922715772450543,-0.045501838107801174,37.40813876516047,54.3108047865553,3.0349904101287564,2.5989610633163807,1.3136816354486598,-3.2154783200615498,10.846337667987251,2.1600036621093466,1.8889854781610325,-2.5824951171875057,-5.960399027876861,0.7954087935018492,-4.271447072532169,-0.8935431618428424,4.671991750000018,39.598988867599836,-23.73631406603547,1.6889519553446763,5,1.875,1.4749984741210938,0.7999954223632812,-4.265007019042969,5.17999267578125,2,0.02775548133893979,-4.549876025176426,136.82000732421878,1.8598320094689769,137.19999694824222,4.568596945262753,139.05000305175778,0.02775548133893979
14441,2019-05-16,138.21000671386722,139.19000244140622,136.97000122070312,137.38999938964844,6857200.0,0.009495310912168486,-1.6746943652908932,81.92073170731992,40.4720620168274,50.42990347747181,1.4010477700928163,1.3434208798464908,-0.014408429612245754,-4.402609933260209,10.938739546625154,2.2799987792968466,1.4832241847221042,-1.266992187499966,-4.66646121258816,2.1324768375882286,-2.966726700044063,0.43274232504413135,2.996869083378897,73.46954663469639,12.891153718625617,1.6997345125440997,5,0.5749969482421591,0.17499542236325283,-0.7850112915039347,-4.550010681152372,4.849990844726534,3,0.013602413231304622,2.6922715772450543,136.91000366210938,-4.549876025176426,136.82000732421878,1.8598320094689769,137.19999694824222,0.013602413231304622
14442,2019-05-17,138.61000061035156,139.02999877929688,136.86000061035156,137.0,6915300.0,0.002894102286764566,-1.2962951002317076,1.963397841458808,44.55271718783994,47.1126049750405,0.523049893888782,1.0848969585728128,-0.41101853095841534,-4.683386339591152,11.6457283712537,2.1699981689453125,0.9517775883963964,-0.9214981079101676,-4.222384888530797,2.379388672710462,-2.5719414982204967,0.7289452824001614,2.244262748923063,84.97404820353533,24.76620677638374,1.650443390310321,5,-0.25499725341796875,-0.22499847412109375,-1.1850051879882812,-4.820003509521484,5.6300048828125,4,0.0059880371358476125,-1.6746943652908932,138.21000671386722,2.6922715772450543,136.91000366210938,-4.549876025176426,136.82000732421878,0.0059880371358476125
14443,2019-05-20,138.41999816894528,138.96000671386722,137.67999267578122,138.61000061035156,4771100.0,-0.0013707700784187926,1.8763886983952258,-0.11801389402255516,36.264821538424165,44.68594774896855,0.15390047822043584,1.392775073558056,-0.213967291266016,-4.290233412660228,12.390923750463692,1.2800140380859943,0.4477941801031591,-1.1410003662109602,-4.387966280731632,2.1059655483097117,-2.764483323471296,0.48248259104937574,2.102809498636134,80.05170594025326,22.980964998931185,1.623482957260334,5,-0.2949981689452841,0.13000488281252842,-1.06500244140625,-4.025001525878878,3.430007934570341,0,0.013076127601046705,-1.2962951002317076,138.61000061035156,-1.6746943652908932,138.21000671386722,2.6922715772450543,136.91000366210938,0.013076127601046705
14444,2019-05-21,138.1199951171875,139.57000732421878,138.08000183105472,139.1199951171875,4859000.0,-0.0021673389374823326,-1.759303738449946,5.263090266623048,30.196470753455884,41.88303642439375,0.18314221002609088,1.6364914208151617,0.07362486750696462,-3.848554864046605,12.34368797392187,1.4900054931640625,-0.15616803988882566,-1.352003479003912,-4.656908750380239,1.9529017923724155,-3.00445611469209,0.30044915668426597,2.0912442002023113,65.8016431967115,12.47120893947794,1.6524526356881664,5,-0.6699905395507528,0.7200088500976562,-1.0849990844726562,-2.824996948242216,2.5700073242187216,1,0.016869402790507193,1.8763886983952258,138.41999816894528,-1.2962951002317076,138.61000061035156,-1.6746943652908932,138.21000671386722,0.016869402790507193
14445,2019-05-22,138.75999450683594,138.94999694824222,137.49000549316406,138.35000610351562,5456800.0,0.004633647641715033,2.696212311436269,-0.4099884033203125,36.92943759328977,39.859623333179556,-0.6909926922476188,1.013816911129254,-0.591591805700034,-4.352895951181722,12.403622095019367,1.4599914550781534,-0.7692389815202887,-0.6900039672851506,-4.008363719680659,2.628355785110358,-2.349183843482905,0.9691759089126037,1.158370561373772,70.11030219084063,17.918573383866757,1.6591798761977596,5,-1.3099899291991903,0.08000946044921875,-1.9174957275390625,-3.1800003051757812,0.5200042724609375,2,0.02486316188821469,-1.759303738449946,138.1199951171875,1.8763886983952258,138.41999816894528,-1.2962951002317076,138.61000061035156,0.02486316188821469
14446,2019-05-23,139.78999328613278,139.85000610351562,137.66999816894528,138.5,6951800.0,0.007422879937099669,2.092168342225196,3.1464140831440743,38.83299459034583,38.0434811799819,-1.7375392007561743,-0.00543431188415866,-1.642774194538589,-5.237634292535489,12.76045770712364,2.180007934570341,-1.007039340281409,0.33299484252927414,-2.9877310667542076,3.653720751812756,-1.3273681121124525,1.9933577971710008,-4.459991455078068,97.99288604920473,48.490471969948885,1.6603629546417356,5,-2.199989318847628,-0.9499893188476278,-2.229995727539034,-3.8099975585937216,-0.4299926757812216,3,0.016453273926768208,2.696212311436269,138.75999450683594,-1.759303738449946,138.1199951171875,1.8763886983952258,138.41999816894528,0.016453273926768208
14447,2019-05-24,138.85000610351562,139.5,138.55999755859378,139.5,5473300.0,-0.006724280905380131,1.8923423634911563,-0.5038738600205929,35.000028257048484,37.674392602319045,-0.9263171697084829,0.8572147791220459,-0.6905194241391541,-4.184799565984235,12.785566314293412,1.2299957275390057,-1.2294236808826895,-0.5299926757812443,-3.830986709524012,2.7710013579615236,-2.1804896926526283,1.1205043410901396,-3.429604187011705,57.627129602689685,12.982717623568846,1.6504970168713813,5,-1.2600021362304688,-0.01000213623046875,-1.290008544921875,-2.8700103759765625,1.17999267578125,4,0.030320426863643668,2.092168342225196,139.78999328613278,2.696212311436269,138.75999450683594,-1.759303738449946,138.1199951171875,0.030320426863643668
14448,2019-05-28,137.07000732421878,140.49000549316406,137.05000305175778,139.0,11919600.0,-0.012819580130013275,-2.4923861013430106,2.969247382506177,36.13768515519911,37.310483984176784,0.9312325198761187,2.5497813128009454,1.0948560005249135,-2.2804008561980993,13.096915457461245,3.4400024414062784,-1.4278459180472396,-2.1714920043945085,-5.620351112873436,1.2773671040844192,-3.8959215586339724,-0.44706245015504464,-1.5610133239746347,0.5815191355741179,-44.30241213554198,1.7244295542394679,5,0.8399963378905966,1.7699966430663778,0.4899902343749716,-1.090011596679716,5.069992065429659,1,0.05230902302343732,1.8923423634911563,138.85000610351562,2.092168342225196,139.78999328613278,2.696212311436269,138.75999450683594,0.05230902302343732
14449,2019-05-29,131.33000183105472,135.88999938964844,128.52000427246094,135.88999938964844,23247400.0,-0.041876451349323496,2.2324557294106624,2.362702001834244,23.59551417963455,35.77574791911835,6.493438451620364,7.918419878472605,6.787512190373121,3.584302940613213,13.89721101945723,8.550003051757841,-1.8160162417575805,-7.417997741699196,-12.238670942345351,-2.597324541053041,-9.82833434202226,-5.007661141376133,9.160003662109347,23.475332264241136,-23.183413820590044,2.410336600323075,5,3.175003051757784,4.105003356933565,6.229995727539034,4.649993896484347,9.240005493164062,2,0.08010358734323342,-2.4923861013430106,137.07000732421878,1.8923423634911563,138.85000610351562,2.092168342225196,139.78999328613278,0.08010358734323342
14450,2019-05-30,132.11000061035156,132.82000732421878,131.16999816894528,131.44000244140622,7360600.0,0.0059392276587360016,-1.727272727272693,-0.14692950167981333,28.970777558902157,34.497827423793325,5.5439624689567495,6.707323285848815,5.9273092241296865,2.901113388071167,14.35134276815369,1.6500091552734943,-1.8293929473795458,-6.145999145507801,-11.562420466405882,-0.72957782460972,-8.854209805956856,-3.4377884850587463,8.3800048828125,29.991612128505253,-18.763333047518586,2.7082106604490446,5,2.3950042724609375,3.3250045776367188,5.525001525878906,3.9449996948242188,8.860000610351562,3,0.06494589199466216,2.2324557294106624,131.33000183105472,-2.4923861013430106,137.07000732421878,1.8923423634911563,138.85000610351562,0.06494589199466216
14451,2019-05-31,131.14999389648438,132.0,129.61000061035156,131.52000427246094,7811000.0,-0.007266722499673972,2.59397909663504,-0.5522558017718229,25.885182663097993,32.42365692104421,6.031461852367443,7.240740031147595,6.831376656980126,3.96642281995517,14.940703592504756,2.5,-1.8690869634091882,-6.599505615234364,-12.679214643581162,-0.5197965868875656,-9.639360129407748,-3.559651101060979,9.10061157226562,21.971506731967988,-26.098078672002178,3.039854514173395,5,3.355010986328125,4.285011291503906,6.485008239746094,4.905006408691406,10.260009765625,4,0.061990127801526684,-1.727272727272693,132.11000061035156,2.2324557294106624,131.33000183105472,-2.4923861013430106,137.07000732421878,0.061990127801526684
14452,2019-06-03,131.44000244140622,132.39999389648438,131.03999328613278,131.5,8434600.0,0.002211273796556501,-2.1627337567863445,0.16215101653684122,30.56680974792056,31.790544499877146,5.160067424011828,6.448890122622203,6.461532279580382,3.7373692707594444,15.479919388572982,1.360000610351591,-1.8992726620957399,-5.780997467041033,-12.132877303886318,0.5708823698042522,-8.956937385463675,-2.6050575486183902,8.575991003417982,24.39430134639336,-26.599000800188467,3.1759399184226407,6,3.0650024414062784,3.9950027465820597,6.277500152587919,4.61499786376956,9.770004272460966,0,0.060255614895289966,2.59397909663504,131.14999389648438,-1.727272727272693,132.11000061035156,2.2324557294106624,131.33000183105472,0.060255614895289966
14453,2019-06-04,133.72999572753906,134.30000305175778,132.58000183105472,132.60000610351562,6648900.0,0.01742234664940523,-1.940177628232762,-18.833926754823224,40.76505563120584,32.96483170851603,2.3857183354095355,3.6896436244115307,4.1550302459232284,1.5387123940840866,16.436557602166417,2.8600006103515625,-2.0240758221945896,-3.0730041503906307,-9.170989950621248,3.0249816498399866,-6.121997050505939,-0.024011250275322027,6.056077933837884,70.69192546583851,13.803486642905412,3.04899290011531,6,0.7750091552734375,1.7050094604492188,4.237506866455078,2.7350082397460938,6.3800048828125,1,0.04710987252697896,-2.1627337567863445,131.44000244140622,2.59397909663504,131.14999389648438,-1.727272727272693,132.11000061035156,0.04710987252697896
14454,2019-06-05,134.3800048828125,135.1300048828125,133.86000061035156,134.69999694824222,6860600.0,0.0048606085099842655,1.1525351402376733,-0.28318141921547313,42.68363930323227,33.6041874540652,1.2844770526543527,2.7398467379450153,3.5053966064009785,0.9722920849126524,17.820709764492396,1.4000091552734375,-2.247530436077625,-2.1434951782226506,-8.141905505923518,3.8549151494782166,-5.142700342073084,0.855709985627783,5.180747390786138,86.41305399451016,26.20832731180319,2.9992051638504362,6,0.125,1.0550003051757812,3.5874977111816406,2.6500015258789062,-0.08000183105471592,2,0.057746645519198614,-1.940177628232762,133.72999572753906,-2.1627337567863445,131.44000244140622,2.59397909663504,131.14999389648438,0.057746645519198614
14455,2019-06-06,136.67999267578122,137.66000366210938,134.58999633789062,134.89999389648438,9115800.0,0.017115550747110353,-1.5583459430591406,-5.562634113775585,45.81734663826793,34.38022657050099,-1.4992493415407466,0.2054528745559594,1.1693315888117866,-1.23052251341349,18.870992435642535,3.279998779296875,-2.3290905190547164,0.31199264526364345,-5.487831443566336,6.1118167340936225,-2.5879193991513603,3.211904689678647,2.6599446377946663,87.82595509558028,28.08882171925316,2.899912044414994,6,-2.1749877929687216,-1.2449874877929403,1.5875053405762003,0.7200088500976847,-1.9699859619140057,3,0.028460746684886518,1.1525351402376733,134.3800048828125,-1.940177628232762,133.72999572753906,-2.1627337567863445,131.44000244140622,0.028460746684886518
14456,2019-06-07,138.55000305175778,139.58999633789062,137.13999938964844,137.58999633789062,6533900.0,0.013681668687328674,-1.6344044562212359,0.5393299843982987,49.8481843903282,36.03002169642095,-3.9824465887596716,-1.7694543429909402,-0.7199607572968318,-2.9680274260606154,19.298471184393385,2.9100036621094034,-2.291355006668681,2.19100265502928,-3.593928788595008,7.975934098653568,-0.7014630667828499,5.0834683768414095,-10.029998779296847,87.83634017628773,29.998886929319625,2.892465721812143,6,-4.044998168945284,-3.169998168945284,0.16749954223635655,-0.23999786376950283,-6.050003051757784,4,0.017466604948693565,-1.5583459430591406,136.67999267578122,1.1525351402376733,134.3800048828125,-1.940177628232762,133.72999572753906,0.017466604948693565
14457,2019-06-10,139.02000427246094,139.14999389648438,137.60000610351562,138.60000610351562,4994700.0,0.0033922858921018317,3.5589390301371093,0.43749503298101905,51.49702057803687,37.7366145211807,-4.945913252036945,-2.362968872723229,-1.2099831269298704,-3.318689477487027,19.178977611992682,1.54998779296875,-2.38425059302196,2.66250381469726,-3.119504622119706,8.444512251514226,-0.22850040371122304,5.553508033105743,-10.278600158691404,91.86886573343459,35.31948722346359,2.8910042184084817,6,-4.965003967285156,-3.6399993896484375,-0.125,-0.7099990844726562,-7.160003662109375,0,0.017191766049469814,-1.6344044562212359,138.55000305175778,-1.5583459430591406,136.67999267578122,1.1525351402376733,134.3800048828125,0.017191766049469814
14458,2019-06-11,139.77999877929688,140.66000366210938,139.5,139.67999267578122,8230500.0,0.005466799622207308,-4.043587872354541,0.23811080835610762,54.04878941977898,41.12031177008564,-5.901695753412554,-3.077553437335837,-2.0109165071932296,-3.9326371759874235,18.89913225981571,1.6399993896484375,-2.5778753014850224,3.2934982299804574,-2.679618321937312,9.266614781898227,0.3069399540215727,6.280056505939342,-10.821622821044912,87.0587575312188,30.37107138205458,2.986558275958884,6,-4.644996643066406,-4.399993896484375,-0.6874961853027344,-1.4699935913085938,-7.709991455078097,1,0.010230418851471024,3.5589390301371093,139.02000427246094,-1.6344044562212359,138.55000305175778,-1.5583459430591406,136.67999267578122,0.010230418851471024
14459,2019-06-12,141.67999267578125,142.91000366210938,140.30000305175778,140.30000305175778,9216500.0,0.013592745121455696,-2.7826380212075503,13.799054012812963,56.70955630992463,44.20239829797703,-6.905316065305527,-4.843088658948261,-3.9045026155280596,-5.69081875116072,18.870736887602742,3.1300048828125,-2.6130751136608126,4.950492858886719,-1.4592240606552025,11.36020977842864,1.7456343991157723,8.155351318657665,-12.253551609374995,85.2162271210065,28.977789743463433,3.2048584597709557,6,-5.419990539550781,-5.964988708496094,-2.4099884033203125,-3.3699874877929688,-11.369995117187472,2,-0.011081254563743759,-4.043587872354541,139.77999877929688,3.5589390301371093,139.02000427246094,-1.6344044562212359,138.55000305175778,-0.011081254563743759
14460,2019-06-13,140.71000671386722,141.9499969482422,140.21000671386722,141.72000122070312,7500800.0,-0.006846315725987817,1.3673562597963012,-0.7318855803358814,52.11984839641959,47.11736115723498,-5.12620452269465,-3.7669528560058154,-2.8983062667587376,-4.608768717701025,18.192755418856887,1.7399902343749716,-2.5658447046682227,3.7905067443847997,-2.8624085573169396,10.443422046086539,0.4640490935339301,7.116964395235669,-10.474551891718761,61.871831555787594,10.464161617187813,3.3264576508508736,6,-3.735008239746122,-4.99500274658206,-1.4400024414062784,-2.325004577636747,-12.070007324218778,3,-0.0455547107971086,-2.7826380212075503,141.67999267578125,-4.043587872354541,139.77999877929688,3.5589390301371093,139.02000427246094,-0.0455547107971086
14461,2019-06-14,140.08999633789062,141.49000549316406,140.03999328613278,141.22999572753906,6548100.0,-0.004406299100229383,-1.3387190057219591,1.1287184058255972,52.899882954123726,49.598813735702,-3.4695536840560237,-3.160939887632537,-2.2311347460660045,-3.8489840023408988,18.52776432895162,1.4500122070312784,-1.7236720747840195,3.0764968872070426,-3.7050727350255954,9.85806650943968,-0.3142879239092906,6.467281698323376,-9.094068585344502,46.892493017161115,-3.574438385373462,3.39078481111632,6,-2.3449935913085938,-4.374992370605469,-0.5699920654296875,-1.7049942016601562,-11.25,4,-0.03840381015534555,1.3673562597963012,140.71000671386722,-2.7826380212075503,141.67999267578125,-4.043587872354541,139.77999877929688,-0.03840381015534555
14462,2019-06-17,139.44000244140622,140.24000549316406,139.21000671386722,140.0,5562800.0,-0.004639830919237475,-1.0196272028244593,0.49122619159162456,55.85183979552454,51.27512308729297,-1.7493871975160005,-2.5777380589542247,-1.4889799514802746,-3.0615764325718544,18.70902046442658,1.0299987792968466,-1.001922791860693,2.385002899169905,-4.447668871233674,9.217674669573483,-1.0313329860318845,5.801338784371694,-7.729230134286297,6.216105871337946,-48.472372147982874,3.416335885201786,6,-1.0550003051757528,-3.7249984741210653,-0.24999999999997158,-1.0550003051757528,-9.660003662109347,0,-0.049770527251119856,-1.3387190057219591,140.08999633789062,1.3673562597963012,140.71000671386722,-2.7826380212075503,141.67999267578125,-0.049770527251119856
14463,2019-06-18,140.22999572753906,140.92999267578125,139.78999328613278,140.55999755859378,7122700.0,0.0056654709717522955,1.13085578198314,0.5892915531335359,79.08497057943538,55.31971545131553,-1.6990673509441763,-3.3994708462279277,-2.1953970500676405,-3.679905300791404,18.9889029238405,1.4899902343750284,-0.03575940557254853,3.0844963073730582,-3.871141189574729,10.040133804320845,-0.3933224411008496,6.562315055846966,-7.847269539119765,27.567293377267127,-29.785991238269574,3.4778187484738976,6,-1.4799957275390625,-4.514991760253906,-1.3474922180175781,-1.8449935913085938,-9.110000610351562,1,-0.05968762299223085,-1.0196272028244593,139.44000244140622,-1.3387190057219591,140.08999633789062,1.3673562597963012,140.71000671386722,-0.05968762299223085
14464,2019-06-19,140.44999694824222,140.97000122070312,139.91000366210938,140.00999450683594,6393400.0,0.0015688599258791847,-2.312574507653426,-1.3333333333333046,78.29037267080739,58.92782945493103,-1.0811902996689753,-3.6216478125862466,-2.326253189478024,-3.744380565878913,19.674355372317663,1.05999755859375,0.8670052516124827,3.1879974365234602,-3.912897367289787,10.288892240336708,-0.36244996538317764,6.738444838430098,-7.4356341114015265,45.25527933707612,-14.916343580791754,3.5504474019066277,6,-0.42499542236330967,-4.73499298095706,-1.5674934387207315,-2.064994812011747,-9.720001220703153,2,-0.05966528875832999,1.13085578198314,140.22999572753906,-1.0196272028244593,139.44000244140622,-1.3387190057219591,140.08999633789062,-0.05966528875832999
14465,2019-06-20,142.2100067138672,142.39999389648438,141.0,141.25,7335800.0,0.01253121967865578,1.0895726340002505,2.1818213344429163,85.58564219989795,62.89865810043878,-2.2062888908664036,-5.386086395492185,-3.9564530688667787,-5.349186263701142,20.265644898153024,1.949996948242159,1.5527929257304152,4.775506591796869,-2.639293904168312,12.19030708776205,1.0681063438142928,8.482906839779446,-8.601905427510388,94.04426501609589,27.84094772983964,3.707400247982589,6,-1.9550018310546875,-6.495002746582031,-3.3550033569335938,-3.8250045776367188,-9.19000244140625,3,-0.0836791265977278,-2.312574507653426,140.44999694824222,1.13085578198314,140.22999572753906,-1.0196272028244593,139.44000244140622,-0.0836791265977278
14466,2019-06-21,142.08999633789062,142.42999267578125,141.00999450683594,141.4600067138672,11272200.0,-0.0008438954385118214,1.167965428474916,0.656234602241119,84.6454042935088,66.58181184660232,-1.7112825502824194,-5.3597266364629945,-3.705673141179915,-5.09448993286793,21.455432573568512,1.4199981689453125,2.2206794793856375,4.5404960632324105,-3.0961511984056926,12.177143324870514,0.7221724324133731,8.358819694051448,-7.923780908988675,89.44106148560587,17.207722553496595,3.818323630819046,6,-1.0299911499023438,-6.374992370605469,-3.504993438720703,-3.7049942016601562,-10.009994506835909,4,-0.09465829611437271,1.0895726340002505,142.2100067138672,-2.312574507653426,140.44999694824222,1.13085578198314,140.22999572753906,-0.09465829611437271
14467,2019-06-24,143.05999755859375,143.6999969482422,142.08999633789062,142.4199981689453,5894700.0,0.006826667926688179,-1.4769182013451179,1.015888778550149,83.20284627940832,69.82115149767226,-2.288616980561443,-6.3223019190847936,-4.519009252971017,-5.943714256365695,22.86632377913214,1.6100006103515625,2.7368838463420957,5.299997711181646,-2.7105266181520733,13.310522040515366,1.2947355465147723,9.30525987584852,-8.369154835699362,83.63174449552395,10.740625108530722,4.0052621646668625,6,-1.6049957275390625,-6.9499969482421875,-4.474994659423828,-4.674995422363281,-12.839996337890625,0,-0.09939886385695607,1.167965428474916,142.08999633789062,1.0895726340002505,142.2100067138672,-2.312574507653426,140.44999694824222,-0.09939886385695607
14468,2019-06-25,144.24000549316406,144.97999572753906,143.19000244140625,143.27000427246094,7517000.0,0.008248343035844208,-2.1681160203089553,1.515628352764466,83.81344091929469,72.83269423204672,-3.0949033272332542,-7.312526847522889,-5.5502330332363385,-7.017850187384653,23.683282885207262,1.9199981689453125,3.0942159741308615,6.1215057373046875,-2.3853870091228373,14.628398483732212,1.868059364090925,10.37495211051845,-8.828430432241845,85.40450902436896,13.63625195130696,4.253446373213761,6,-2.1450042724609375,-7.4900054931640625,-5.870002746582031,-5.855003356933594,-13.950012207031278,1,-0.10024962675526583,-1.4769182013451179,143.05999755859375,1.167965428474916,142.08999633789062,1.0895726340002505,142.2100067138672,-0.10024962675526583
14469,2019-06-26,141.85000610351562,143.85000610351562,140.75999450683594,143.85000610351562,7674100.0,-0.016569601349340712,2.0900115966796875,-2.0618530753500077,67.62102486545858,74.55504717305105,-0.7579588410704616,-4.3152291632738695,-3.0535626369117495,-4.552684819155672,21.431778616809076,3.480010986328125,3.3489729987053067,3.2055061340332145,-4.821438306565568,11.232450574631997,-0.8079660862661626,7.218978354332592,-5.4815889759317145,25.82965121744853,-42.093645025922726,4.013472220299391,6,0.2449951171875,-5.100006103515625,-3.5125045776367188,-3.4650039672851562,-10.779998779296847,2,-0.07564335935592315,-2.1681160203089553,144.24000549316406,-1.4769182013451179,143.05999755859375,1.167965428474916,142.08999633789062,-0.07564335935592315
14470,2019-06-27,140.69000244140622,142.5,140.60000610351562,142.22999572753906,5233500.0,-0.008177677914676162,-1.2093132601733483,0.7699966430664205,57.66475057466358,75.08447690866659,0.445788193928621,-2.6134692491546048,-1.8465248685975268,-3.3024209336896604,19.033973369581407,1.899993896484375,3.4725966805017094,1.6165023803710596,-5.836576148755398,9.069580909497517,-2.1100368841921693,5.343041644934289,-3.4604274538267816,2.054715778251693,-60.732802978374195,3.7265392645632236,6,1.4049987792969034,-3.9400024414062216,-2.544998168945284,-2.305000305175753,-10.529998779296847,3,-0.07079399062499303,2.0900115966796875,141.85000610351562,-2.1681160203089553,144.24000549316406,-1.4769182013451179,143.05999755859375,-0.07079399062499303
14471,2019-06-28,139.27999877929688,141.10000610351562,138.50999450683594,140.74000549316406,12792400.0,-0.010022060115441267,1.376148779651289,0.9480604409214588,50.872464251956245,74.53121295938122,1.93197884560621,-0.5935902853134394,-0.42102068519602653,-1.8094398111185512,15.91400908368254,2.5900115966796875,3.341834722442343,-0.20000152587891762,-6.653244622877054,6.253241571119219,-3.426623074378,3.0266200226201647,-1.2753817177214728,11.901145706078516,-45.257673618343865,3.226621548499074,6,2.464996337890625,-2.529998779296875,-1.1349945068359375,-0.8949966430664062,-8.509994506835938,4,-0.04494539461301639,-1.2093132601733483,140.69000244140622,2.0900115966796875,141.85000610351562,-2.1681160203089553,144.24000549316406,-0.04494539461301639
14472,2019-07-01,139.36000061035156,140.25999450683594,138.72000122070312,140.19999694824222,5872300.0,0.0005743956903780933,2.2083479034873,0.5753373117481879,48.5232149008019,71.13546232842194,2.0556040615438746,-0.05251549403840272,-0.4520348584222802,-1.8070725512816352,12.860368062855986,1.5399932861328125,3.40305272698825,-0.5159996032714957,-5.748432094953813,4.7164328884108215,-3.13221584911264,2.1002166425696487,-0.850006103515625,13.137649816753063,-38.576795657210695,2.616216245841157,7,2.3849945068359375,-2.6100006103515625,-1.1449966430664062,-0.9749984741210938,-9.149993896484347,0,-0.05223879698200928,1.376148779651289,139.27999877929688,-1.2093132601733483,140.69000244140622,2.0900115966796875,141.85000610351562,-0.05223879698200928
14473,2019-07-02,140.02999877929688,140.02999877929688,138.69000244140622,139.22000122070312,4501200.0,0.0048076791476101555,2.3086429055836737,-0.9642870118074152,43.648994378102586,67.28642029589918,1.5134034256153939,-0.23856466110629526,-1.0742435897297469,-2.374800652830629,10.69934175973361,1.3399963378906534,3.5117524859443847,-0.16100158691406818,-4.521421748892976,4.19941857506484,-2.3412116679035364,2.0192084940754,4.9499969482421875,28.46443766912502,-18.22688098370884,2.180210080989458,7,1.714996337890625,-3.279998779296875,-1.8149948120117188,-1.6449966430664062,-8.350006103515653,1,-0.0700563996580148,2.2083479034873,139.36000061035156,1.376148779651289,139.27999877929688,-1.2093132601733483,140.69000244140622,-0.0700563996580148
14474,2019-07-03,142.13999938964844,142.17999267578125,140.7899932861328,141.0,3436300.0,0.01506820416157506,1.278713744324791,1.4074108959385125,55.06011710254342,63.89469528508201,-0.37063622438466837,-1.8312889782783373,-3.1776832972039415,-4.374811735117248,9.109036388751369,2.149993896484375,3.6647467909120337,1.5609992980957088,-1.9132081282386366,5.035206724430054,-0.17610441507147812,3.2981030112628957,2.71419647216797,90.97744073364463,44.29761801125967,1.737103713167175,7,-0.3950042724609375,-5.3899993896484375,-3.764995574951172,-3.7549972534179688,-10.100006103515653,2,-0.08336855321795256,2.3086429055836737,140.02999877929688,2.2083479034873,139.36000061035156,1.376148779651289,139.27999877929688,-0.08336855321795256
14475,2019-07-05,140.57000732421878,141.86000061035156,140.3699951171875,141.74000549316406,4652400.0,-0.011045392374920748,1.1135003517125697,-1.0263147327702498,51.59154655949109,60.22204442574671,1.0529905802391397,0.04751171037926838,-1.5966720558744498,-2.696456171446613,8.538076945411458,1.7700042724609375,3.323492082617662,-0.20349349975583664,-3.1548274796457747,2.7478404801341014,-1.6791604897008199,1.2721734901891466,4.160904669189421,56.13116744346631,9.086709514399644,1.4756669899449726,7,1.1749877929687216,-3.275009155273466,-5.600002288818388,-5.135002136230497,-8.640014648437557,4,-0.06758198410055316,1.278713744324791,142.13999938964844,2.3086429055836737,140.02999877929688,2.2083479034873,139.36000061035156,-0.06758198410055316
14476,2019-07-08,140.97000122070312,141.0800018310547,139.63999938964844,140.1199951171875,4078100.0,0.0028455138055287765,1.6915749244195997,-0.7265020801544316,55.15845251569102,57.106000674222564,0.53352365306651,-0.17063469615146687,-1.9952785870103185,-3.0191495967725075,8.59339699642026,1.44000244140625,3.0031556954136818,0.07550048828125,-2.6842141706922007,2.8352151472547007,-1.3043568412054753,1.4553578177679753,3.6400925816650442,65.32966072053193,12.578688638705373,1.3798573294867253,7,0.774993896484375,-3.6750030517578125,-5.999996185302734,-5.534996032714844,-7.550003051757841,0,-0.07668296421214882,1.1135003517125697,140.57000732421878,1.278713744324791,142.13999938964844,2.3086429055836737,140.02999877929688,-0.07668296421214882
14477,2019-07-09,141.41000366210938,142.47000122070312,140.91000366210938,141.4600067138672,4217400.0,0.0031212487592831017,-1.9714152849025621,-0.058826697303701575,54.074605648481565,53.80168564413222,-0.1845516484109453,-0.4452310095998939,-2.4526084304897893,-3.383138570566274,8.841863606946522,1.55999755859375,2.3750780781176672,0.39600296020506676,-2.225467907878823,3.0174738282889564,-0.9147324738368638,1.7067383942469974,3.081688313039564,71.95772748924236,15.359370612796226,1.3107354340419388,7,-0.23000335693359375,-3.4000091552734375,-6.439998626708984,-5.974998474121094,-11.150009155273438,1,-0.0752421972569357,1.6915749244195997,140.97000122070312,1.1135003517125697,140.57000732421878,1.278713744324791,142.13999938964844,-0.0752421972569357
14478,2019-07-10,141.2100067138672,141.99000549316406,140.66999816894528,141.77999877929688,4874400.0,-0.001414305516320269,1.666666666666724,11.399145559963381,52.6279689168597,52.135790538732344,-0.5135668228824386,-0.13977475494701253,-2.2548891648410745,-3.105284032397037,9.505753042047818,1.3200073242187784,1.7465818169748957,0.12450561523436932,-2.4324634647132086,2.6814746951819473,-1.1539789247394197,1.4029901552081583,3.165651470606889,55.47725471377658,-2.450342551778853,1.2784845399737939,7,-0.7050094604492188,-2.4300079345703125,-6.240001678466797,-5.775001525878906,-10.670013427734403,2,-0.07789816214858758,-1.9714152849025621,141.41000366210938,1.6915749244195997,140.97000122070312,1.1135003517125697,140.57000732421878,-0.07789816214858758
14479,2019-07-11,140.11000061035156,141.2100067138672,139.02000427246094,140.94000244140625,5817400.0,-0.0077898594378269514,2.197059642479256,1.4561638334894926,42.39129232926208,50.43873962257662,0.350524509270997,0.8817906061697727,-1.2138334642004907,-1.9660785099553664,9.192136040109986,2.19000244140625,1.0643618783887803,-0.8970008850097599,-3.473447596569173,1.679445826549653,-2.1852242407894664,0.39122247076994654,4.151944459261159,31.594124697588228,-20.865869074053606,1.288223355779704,7,0.37999725341796875,-0.69000244140625,-5.139995574951172,-4.674995422363281,-8.75,3,-0.06016706800262139,1.666666666666724,141.2100067138672,-1.9714152849025621,141.41000366210938,1.6915749244195997,140.97000122070312,-0.06016706800262139
14480,2019-07-12,134.30000305175778,140.1199951171875,132.32000732421878,140.1199951171875,17780100.0,-0.04146740085136025,1.6804118305590343,7.012023163893774,30.015415365416075,48.12128974629437,5.7650331925175635,6.5212944774252435,4.444307141843808,3.860748947040719,9.642741021060248,7.799987792968722,0.060031271766717964,-6.386498260498087,-10.343426461647852,-2.429570059348322,-8.364962361072969,-4.408034159923204,9.850503165290803,19.507358799740924,-27.10677667986555,1.9784641005748773,7,3.0950012207031534,4.349998474121122,0.6700019836426065,1.1350021362304972,-2.050003051757784,4,-0.016828069354205555,2.197059642479256,140.11000061035156,1.666666666666724,141.2100067138672,-1.9714152849025621,141.41000366210938,-0.016828069354205555
14481,2019-07-15,134.71000671386722,136.36000061035156,134.44999694824222,135.38999938964844,10038200.0,0.003052893915061361,-2.1833070545751503,0.116837388803384,27.945094176432903,45.83483188803115,5.183728058765439,5.994932910059077,3.905679192268849,3.4595918184495247,10.18751944839805,2.0599975585937784,-0.5290740771611411,-5.707495117187477,-10.482154958042685,-0.9328352763322698,-8.094825037615067,-3.3201651967598877,8.967279547468166,23.546806175679194,-17.62539150269881,2.3873299204275966,7,2.6849975585937216,3.9399948120116903,0.2599983215331747,0.7249984741210653,-4.110000610351591,0,-0.020637026943298498,1.6804118305590343,134.30000305175778,2.197059642479256,140.11000061035156,1.666666666666724,141.2100067138672,-0.020637026943298498
14482,2019-07-16,132.5,133.83000183105472,131.75,132.92999267578122,10214500.0,-0.016405661077290357,-1.1554504917618333,0.6323489812404478,20.591178496428867,43.272852345622965,7.060832120009707,8.07222069112214,5.935195648729348,5.6805333713668915,11.325948386540292,2.960006713867216,-0.9414001055268386,-7.570501708984381,-13.510742486030153,-1.6302609319386079,-10.540622097507253,-4.6003813204615085,10.722995103850707,7.324214820984996,-27.08579508772571,2.9701203885228855,7,4.6100006103515625,5.864997863769531,2.4425048828125,2.9350051879882812,-0.970001220703125,1,0.006943382407134324,-2.1833070545751503,134.71000671386722,1.6804118305590343,134.30000305175778,2.197059642479256,140.11000061035156,0.006943382407134324
14483,2019-07-17,131.86000061035156,133.58000183105472,131.41000366210938,132.49000549316406,8862100.0,-0.004830184072818433,-1.8366011768226163,1.465152590489806,22.570011504837908,39.66284061254458,7.174519349042384,8.488204421092462,6.380967521312783,6.309015685297368,12.297378631115249,2.169998168945341,-1.1809815564709822,-7.792001342773432,-14.773099678312008,-0.810903007234856,-11.282550510542706,-4.301452175004158,10.674614787268098,4.591804164402502,-29.62696908552929,3.490549167769283,7,5.0800018310546875,6.334999084472656,2.857501983642578,3.5750045776367188,-0.589996337890625,2,-0.012134127833380415,-1.1554504917618333,132.5,-2.1833070545751503,134.71000671386722,1.6804118305590343,134.30000305175778,-0.012134127833380415
14484,2019-07-18,132.07000732421878,132.50999450683594,131.16999816894528,132.1300048828125,6203100.0,0.0015926491194837578,2.2683761956158346,0.09523348188331082,25.028996987142563,36.71144621561697,6.018807935655275,8.029897245524666,6.0435132714094095,6.094983156553496,13.325167080260208,1.3399963378906534,-1.4071696638038134,-7.162995147705061,-14.906697126464877,0.580706831054755,-11.034846137084969,-3.291144158325153,9.574639134560073,10.055971644216667,-27.06513108505756,3.8718509893799085,7,4.74999237060544,6.004989624023409,3.187496185302706,3.364997863769503,-4.340003967285185,3,-0.011584871304882727,-1.8366011768226163,131.86000061035156,-1.1554504917618333,132.5,-2.1833070545751503,134.71000671386722,-0.011584871304882727
14485,2019-07-19,130.30999755859378,132.38999938964844,130.19000244140622,132.25,8340200.0,-0.013326339577648061,-1.018352605201978,32.33468972534546,24.53153566879554,33.3084554548508,6.895520063917672,9.33108689759436,7.658799423235763,7.842128850419073,13.96068781513834,2.199996948242216,-1.6847522068298417,-8.328004455566372,-16.893668139285438,0.2376592281526939,-12.61083629742592,-4.045172613706825,10.287184071201722,1.944816090732617,-36.78156346149554,4.282831841859537,7,6.020004272460909,7.275001525878878,5.677505493164034,5.405006408691378,-2.50999450683598,4,0.008057732111349747,2.2683761956158346,132.07000732421878,-1.8366011768226163,131.86000061035156,-1.1554504917618333,132.5,0.008057732111349747
14486,2019-07-22,128.63999938964844,130.14999389648438,127.83999633789062,130.0,12624800.0,-0.012815579773105545,1.7831490316116518,0.7010303602328245,22.08334790334851,29.753871260947125,7.41202980125712,10.479046336441144,9.19585668400606,9.493253594528369,14.78874298998743,2.4700012207031534,-2.4128100209534864,-9.325502777099615,-18.812435550802178,0.16142999660294777,-14.068969163950896,-4.582036390248334,10.708320737540362,13.355631354107961,-27.42580201686257,4.743466386851286,7,6.275001525878906,7.769996643066406,7.7050018310546875,7.075004577636719,1.0,0,0.028062815823070242,-1.018352605201978,130.30999755859378,2.2683761956158346,132.07000732421878,-1.8366011768226163,131.86000061035156,0.028062815823070242
14487,2019-07-23,128.83999633789062,129.44999694824222,128.16000366210938,128.61000061035156,5803600.0,0.00155470265229396,-1.2831949226926436,-0.16911442964691628,20.128147683484357,26.142780012794308,5.857437378746397,9.654069074486813,8.852185485191,9.263059814475639,15.21226991178804,1.289993286132841,-3.0358553946868767,-8.414505767822277,-18.41155317929875,1.5825416436541957,-13.413029473560528,-3.4159820620840264,8.89715845879644,17.421586115046818,-23.888533101443503,4.998523705738237,7,5.685005187988281,7.569999694824219,7.890007019042969,6.875007629394531,-0.16000366210940342,1,0.013660430112162336,1.7831490316116518,128.63999938964844,-1.018352605201978,130.30999755859378,2.2683761956158346,132.07000732421878,0.013660430112162336
14488,2019-07-24,129.77999877929688,129.78999328613278,128.57000732421878,128.8800048828125,6838600.0,0.0072958900040716035,1.6521926623764749,3.91308963046507,14.806402082701752,23.077792207620938,3.492897605810498,7.9845886588351505,7.836109802696541,8.270716113881178,15.178702288388596,1.2199859619140057,-3.8073016052883304,-6.751502990722656,-16.712858829446674,3.209852848001347,-11.73218091008465,-1.7708250713606617,6.571553833158674,41.54182445524141,6.245188886104529,4.9806779193620025,7,4.1999969482421875,6.629997253417969,7.2700042724609375,5.935005187988281,-1.5399932861328125,2,0.0134843582713855,-1.2831949226926436,128.83999633789062,1.7831490316116518,128.63999938964844,-1.018352605201978,130.30999755859378,0.0134843582713855
14489,2019-07-25,131.1199951171875,131.52999877929688,129.66999816894528,130.05999755859378,8897800.0,0.010325137544263674,-1.0217438176902476,1.1777830524566502,22.735133041013057,22.268871949353937,0.8309439540843755,6.112922851194071,6.446292708320016,6.883563587676406,15.995838133716628,1.860000610351591,-4.6430237012932025,-4.875006103515631,-14.785948034553087,5.035935827521826,-9.830477069034373,0.08046486200311165,4.039939616828946,72.08783690880615,37.79795610592846,4.955470965518732,7,0.9800033569335938,5.290000915527344,6.112506866455078,4.595008850097656,-2.7599945068359375,3,0.0011440601041767806,1.6521926623764749,129.77999877929688,-1.2831949226926436,128.83999633789062,1.7831490316116518,128.63999938964844,0.0011440601041767806
14490,2019-07-26,130.72999572753906,131.30000305175778,130.49000549316406,131.30000305175778,4894600.0,-0.0029743700745250568,1.8420601777494074,-0.5377439972361251,20.438821762247187,21.43484168111108,0.7389958189564823,6.027518622285697,6.778011023587254,7.21902961308075,16.927693517986782,0.8099975585937216,-5.539669615865563,-4.767005157470692,-14.685561047746774,5.151550732805404,-9.726283102608733,0.19227278766734912,3.4051476310197586,78.31971483864565,45.975138044354516,4.959277945138048,7,0.10500335693359375,5.680000305175781,7.140007019042969,4.985008239746094,-1.989990234375,4,-0.02294800327889479,-1.0217438176902476,131.1199951171875,1.6521926623764749,129.77999877929688,-1.2831949226926436,128.83999633789062,-0.02294800327889479
14491,2019-07-29,133.02000427246094,133.30999755859378,130.21000671386722,131.0,7832000.0,0.01751708574744093,1.3846167389504915,-3.5438216083094174,28.116883582061234,22.27103113507023,-2.0293588030433227,3.4198165361185886,4.41322047833998,4.8821409975041945,18.371695405383136,3.0999908447265625,-6.209424940012582,-2.16399688720702,-11.974403602255165,7.6464098278411115,-7.069200244731093,2.741206470317053,-5.1800079345703125,94.3690557316815,64.2661179792266,4.905203357524066,7,-2.3100051879882812,3.3899917602539062,4.965000152587891,2.6949996948242188,-4.160003662109375,0,-0.0392422271315761,1.8420601777494074,130.72999572753906,-1.0217438176902476,131.1199951171875,1.6521926623764749,129.77999877929688,-0.0392422271315761
14492,2019-07-30,132.08000183105472,132.49000549316406,131.27000427246094,132.47000122070312,5509600.0,-0.007066624652039888,4.674319577019978,-0.19306859642097654,27.071850303182885,22.77123544599745,-1.2909562291052055,3.9910801627044634,5.253081194400835,5.782893294410201,19.89373294907929,1.75,-6.161711606704785,-2.7399993896484034,-12.437587813725173,6.957589034428352,-7.588793601686774,2.1087948223899673,-4.1306054687500335,74.05066958537213,45.20938821884787,4.8487942120383805,7,-1.5050048828125284,4.329994201660128,6.307502746582003,3.6350021362304403,-3.5,1,-0.018473670560114952,1.3846167389504915,133.02000427246094,1.8420601777494074,130.72999572753906,-1.0217438176902476,131.1199951171875,-0.018473670560114952
14493,2019-07-31,130.22000122070312,132.0,130.17999267578122,131.63999938964844,8559200.0,-0.014082378744442625,-1.426651747113521,3.641026644235173,26.07647396228218,22.88762177656852,0.34860550466768814,5.3529038365051065,6.99538728808011,7.595303685694262,21.600209878962833,1.9000091552734943,-6.17611151247263,-4.109500122070301,-13.689187225384984,5.470186981244382,-8.899343673727628,0.6803434295870261,-2.16339283447266,15.109976483016755,-12.830247126181106,4.78984355165734,7,0.3549957275390625,6.189994812011719,8.5625,5.8899993896484375,-2.009994506835909,2,-0.011826205886082186,4.674319577019978,132.08000183105472,1.3846167389504915,133.02000427246094,1.8420601777494074,130.72999572753906,-0.011826205886082186
14494,2019-08-01,130.28999328613278,130.74000549316406,129.02000427246094,130.25999450683594,7870700.0,0.0005374908982762605,2.6988351107465136,-0.021125928154631234,36.57065125187295,24.225301285799347,-0.00048585848219317995,4.5846790360238,6.815758888630029,7.469661681978522,22.76470303070679,1.720001220703125,-5.826406965373053,-3.4470077514648665,-12.440596545178806,5.5465810422490875,-7.943802148321851,1.0497866453921176,-2.128317116455065,29.603519841791215,0.5719508018752855,4.496794396856976,8,0.2850036621094034,5.555007934570341,9.132507324218778,6.460006713867216,-3.3399963378905824,3,-0.015734038672230888,-1.426651747113521,130.22000122070312,4.674319577019978,132.08000183105472,1.3846167389504915,133.02000427246094,-0.015734038672230888
14495,2019-08-02,131.07000732421878,131.47000122070312,129.77000427246094,130.86000061035156,6574900.0,0.005986753229566766,2.366348899397199,7.000508647006563,38.104603257395354,26.00544076958233,-0.7390769668179757,3.2216316467713,5.912279634262802,6.628068925777569,24.056287965114063,1.6999969482421875,-5.515033580476967,-2.191993713378878,-10.653826507988697,6.269839081230941,-6.422910110683773,2.0389226839260175,-2.805364726762747,47.78569370689598,17.314285075271926,4.230916397304908,8,-0.3350067138672159,4.099990844726534,8.352493286132784,5.679992675781222,-1.5200042724609943,4,-0.020676024738166543,2.6988351107465136,130.28999328613278,-1.426651747113521,130.22000122070312,4.674319577019978,132.08000183105472,-0.020676024738166543
14496,2019-08-05,130.16000366210938,131.46000671386722,129.00999450683594,130.91000366210938,9480000.0,-0.006942882515130977,1.6486531070090715,-3.571314393663689,41.64288843887676,28.39596752018148,0.4573042696451921,3.4575224370557294,6.652493153351202,7.466904463935634,25.82096078383537,2.4500122070312784,-5.325648150027007,-2.561497497558605,-10.300377277674158,5.177382282556962,-6.430937387616382,1.3079423924991715,-1.7944539654305913,33.046135767716365,-0.33864534217374853,3.8694398900577824,8,0.7799987792969034,4.9949951171875,9.262496948242188,6.589996337890625,1.009994506835909,0,-0.010909635287285169,2.366348899397199,131.07000732421878,2.6988351107465136,130.28999328613278,-1.426651747113521,130.22000122070312,-0.010909635287285169
14497,2019-08-06,130.77000427246094,131.22000122070312,129.58999633789062,130.33999633789062,7880600.0,0.004686544200898313,1.451131787570414,-0.5733439127604166,46.09880507678531,31.872901186190763,0.16747813471639006,2.118126258858126,5.9065931880556946,6.810754667551578,27.136164475025492,1.6300048828125,-4.962197333482152,-1.419496917724615,-8.023108707900434,5.184114872451204,-4.7213028128125245,1.8823089773632944,-2.3055656185438522,58.863094721693464,20.93416495376033,3.301805895087906,8,0.38999176025390625,4.3849945068359375,8.477493286132812,5.9799957275390625,-0.3400115966797159,1,-0.01460582396349741,1.6486531070090715,130.16000366210938,2.366348899397199,131.07000732421878,2.6988351107465136,130.28999328613278,-0.01460582396349741
14498,2019-08-07,130.21000671386722,130.91000366210938,128.19000244140622,129.36000061035156,6771700.0,-0.004282308941635837,1.4177788628472474,1.9767219048295612,43.50559470290697,34.18073025973453,0.888301298274456,1.909688332329381,6.37876568104727,7.3275843392039235,28.778395150383183,2.7200012207031534,-4.352541096446743,-1.4294944763183253,-6.531308388766149,3.672319436129513,-3.980401432542237,1.1214124799055867,3.0999908447265625,61.58551903162598,19.299262972274747,2.550906956223917,8,0.5399932861327841,4.944992065429659,9.037490844726534,6.539993286132784,0.5699920654296591,2,-0.012518276620585578,1.451131787570414,130.77000427246094,1.6486531070090715,130.16000366210938,2.366348899397199,131.07000732421878,-0.012518276620585578
14499,2019-08-08,131.67999267578122,131.94999694824222,130.22999572753906,130.97999572753906,5260500.0,0.01128934710174967,1.7741832277117258,0.8235199080888344,54.88237789161126,38.00779205188609,-0.5519374071845391,-0.23635238767693068,5.021271100436735,5.829406138734015,31.03441817386846,1.739990234375,-3.6532618553732448,0.46199188232418464,-2.7279405416904012,3.6519243063387705,-1.132974329683094,2.0569580943314634,1.5276049804687943,92.81902481585801,43.55318775738168,1.594966212007289,8,-0.9299926757812216,3.4750061035156534,7.567504882812528,5.070007324218778,-2.1399993896484375,3,-0.026351656705037252,1.4177788628472474,130.21000671386722,1.451131787570414,130.77000427246094,1.6486531070090715,130.16000366210938,-0.026351656705037252
14500,2019-08-09,132.03999328613278,132.75999450683594,131.22999572753906,131.80000305175778,4677300.0,0.0027339051516956925,-1.2173816895180039,0.3428446866485153,63.36475459982862,41.92422216497136,-0.7896088935655712,-0.8161952885140522,4.755118899425355,5.422742115542945,31.133720197106836,1.529998779296875,-2.9009855021487567,0.9349929809569915,-1.939796847965539,3.809782809879522,-0.5024019335042738,2.3723878954182567,1.06725246582036,84.24502252094278,29.179473719908295,1.4373949144612583,8,-1.5649948120116903,3.115005493164091,7.207504272460966,4.710006713867216,-2.3699951171875,4,-0.038548898793568376,1.7741832277117258,131.67999267578122,1.4177788628472474,130.21000671386722,1.451131787570414,130.77000427246094,-0.038548898793568376
14501,2019-08-12,131.92999267578122,132.69999694824222,131.28999328613278,131.5,6852100.0,-0.0008330855494151912,-2.3176318529421445,1.7917090539164635,62.23275987048752,45.83098989467187,-0.9504349783084649,-0.9751410864360537,4.9905732740099324,5.503328295903003,31.238388625072893,1.4100036621094318,-2.4000895586119952,0.9639930725097372,-1.400396064779244,3.3283822097987183,-0.21820149613475337,2.1461876411542278,1.0789082099609857,81.83800279800549,21.101504679828025,1.1821945686444864,8,-1.4549942016601278,3.2250061035156534,7.590003967285185,4.820007324218778,-1.5199890136718466,0,-0.018039791981738995,-1.2173816895180039,132.03999328613278,1.7741832277117258,131.67999267578122,1.4177788628472474,130.21000671386722,-0.018039791981738995
14502,2019-08-13,133.41999816894528,134.10000610351562,132.0,132.30000305175778,5013200.0,0.011293910224233539,-1.4418658292082212,2.604684173172635,63.8087905854022,50.023469519462985,-2.4924840289493773,-2.5219925473821547,3.6365728513524687,3.979340465776545,30.470320041577924,2.1700134277344034,-1.7568315900830953,2.4079986572265284,-0.11268328375857095,4.928680598211628,1.1476576867339645,3.6683396277190923,-5.2299957275390625,88.49395070717043,24.283121785210795,1.2603409704925506,8,-2.2749938964843466,1.735000610351591,6.099998474121122,3.330001831054716,-3.3099975585937216,1,-0.0168640386064981,-2.3176318529421445,131.92999267578122,-1.2173816895180039,132.03999328613278,1.7741832277117258,131.67999267578122,-0.0168640386064981
14503,2019-08-14,130.25999450683594,132.53999328613278,130.1300048828125,132.52999877929688,7736200.0,-0.023684632779772175,1.1047995362380918,-2.026798365122616,47.133334214951354,51.197100959805034,0.7529723657623038,0.5396655761574891,6.824841572382297,7.1056424743517255,29.81746125957648,3.289993286132784,-1.459889653820568,-0.6720046997070312,-3.1808997202148817,1.8368903208008192,-1.9264522099609565,0.582442810546894,-1.9517919921875375,3.2742968275565194,-57.46407805917121,1.2544475102539245,8,0.885009765625,4.655006408691406,9.335002899169922,6.4900054931640625,1.3899993896484375,2,0.0013050681415187615,-1.4418658292082212,133.41999816894528,-2.3176318529421445,131.92999267578122,-1.2173816895180039,132.03999328613278,0.0013050681415187615
14504,2019-08-15,130.53999328613278,131.07000732421878,129.25,130.16999816894528,7251200.0,0.0021495377790927694,1.5454235045560591,-0.16299313691880593,49.36198034087825,52.44792063574758,0.5723546465911511,0.14668545014529855,6.555989282708481,6.798018268264485,29.175059940266777,1.8200073242187784,-1.0372666824781618,-0.31550521850587643,-2.7710335283263987,2.140023091314646,-1.5432693734161376,0.9122589364043847,-2.115954699707032,26.597766241937435,-30.598241949395977,1.2277641549102651,8,0.6050109863281534,3.985008239746122,9.102504730224638,6.210006713867216,1.2000122070312784,3,0.0018385591045497751,1.1047995362380918,130.25999450683594,-1.4418658292082212,133.41999816894528,-2.3176318529421445,131.92999267578122,0.0018385591045497751
14505,2019-08-16,131.36000061035156,131.66999816894528,130.60000610351562,131.47000122070312,5858900.0,0.006281655939887942,3.196092511145376,-0.29730287033982183,43.8151937363984,52.68928789102776,-0.2259524980225649,-0.6225430573589108,5.682739996334703,5.923577642356065,28.171899749701257,1.1300048828125,-0.3882965105221956,0.4520019531250057,-1.999314228403648,2.9033181346536594,-0.773656137639307,1.6776600438893183,-2.822442673584021,43.50511247443763,-8.617439001163369,1.225658090764323,8,-0.214996337890625,2.6199951171875,8.59499740600586,5.3899993896484375,0.19000244140622158,4,-0.013855110503671497,1.5454235045560591,130.53999328613278,1.1047995362380918,130.25999450683594,-1.4418658292082212,133.41999816894528,-0.013855110503671497
14506,2019-08-19,132.25,132.57000732421878,131.82000732421878,132.5,4958000.0,0.006775269378145099,2.846009389670801,2.272714662227771,50.63574434186955,53.1933922538149,-0.8809498461058922,-1.2945980430339148,4.688457534319127,4.981692072762144,26.476122560109506,1.210006713867216,-0.060058827149930494,1.161501312255865,-1.111824980558083,3.434827605069813,0.02483816584890519,2.298164458662825,-3.6011930998975004,61.85559226050024,11.990157233106622,1.136663146406971,8,-1.1049957275390625,-0.15000152587890625,5.772502899169922,4.5,-1.2599945068359375,0,-0.019508520461661405,3.196092511145376,131.36000061035156,1.5454235045560591,130.53999328613278,1.1047995362380918,130.25999450683594,-0.019508520461661405
14507,2019-08-20,130.60000610351562,132.66000366210938,130.46000671386722,131.96000671386722,7302000.0,-0.012476324359050106,-1.6829241061045066,5.440002441406364,51.443787146908704,54.075413636481755,0.8296393133846891,0.520709037521101,6.197693331884324,6.566804183077295,24.85498467320186,2.199996948242159,0.16202381829711499,-0.576493072509777,-2.6065845679012796,1.4535984228817256,-1.5915388202055283,0.4385526751859743,-1.8421752193448526,39.58957928744664,-14.066094570439525,1.015045747695757,8,1.0749969482421875,0.3699951171875,7.422496795654297,6.149993896484375,-1.75,1,-0.0014548425155175293,2.846009389670801,132.25,3.196092511145376,131.36000061035156,1.5454235045560591,130.53999328613278,-0.0014548425155175293
14508,2019-08-21,131.52999877929688,132.41000366210938,130.85000610351562,131.69999694824222,6912800.0,0.00712092367778383,-1.039234459304471,0.12499859753841769,54.42227216577886,54.02429077805593,0.1191033778887629,-0.28612564445728594,5.110346383302385,5.562148970288405,23.322390739511206,1.80999755859375,0.40753041440945026,0.26599960327149574,-1.6587786144290249,2.1907778209720163,-0.6963895055787646,1.228388712121756,-2.6653243907392152,66.86206248489785,9.744090494190175,0.9623891088502627,8,0.1450042724609375,-0.55999755859375,6.207500457763672,5.220001220703125,-2.92999267578125,2,-0.010796002296997065,-1.6829241061045066,130.60000610351562,2.846009389670801,132.25,3.196092511145376,131.36000061035156,-0.010796002296997065
14509,2019-08-22,131.27000427246094,132.1300048828125,130.80000305175778,131.60000610351562,7213500.0,-0.0019766936003109414,-1.0944840263843512,1.9412081500759701,50.74073027516704,52.62162140864909,0.35182300941272615,-0.015090291870848205,5.145469300895911,5.758144447403851,22.579230218671007,1.330001831054716,0.5374213780750665,-0.001495361328125,-1.9250795649343786,1.9220888422781286,-0.9632874631312518,0.9602967404750018,-2.300623249604115,36.81812191789292,-20.59299062945525,0.9617921018031218,8,0.404998779296875,-0.3000030517578125,6.297496795654297,5.4799957275390625,-1.8899993896484375,3,0.0028947178460871914,-1.039234459304471,131.52999877929688,-1.6829241061045066,130.60000610351562,2.846009389670801,132.25,0.0028947178460871914
14510,2019-08-23,127.7300033569336,131.25999450683594,127.12999725341795,131.07000732421878,15714000.0,-0.0269673253623105,1.2204415640349964,10.12116798446395,42.46744259855665,50.42547504510122,3.5941178179052997,3.4663569096745164,8.446097473125292,9.233189773249933,22.197972991403415,4.140007019042983,0.6789995788364536,-3.3914966583251953,-5.8782958516253245,-0.9046974650250661,-4.634896254975246,-2.148097061675145,6.370002746582031,10.850007381051483,-47.59240516281579,1.2433995966500626,8,2.884998321533203,2.884998321533203,9.71749496459961,9.019996643066406,2.2600021362304688,4,0.03139436335114443,-1.0944840263843512,131.27000427246094,-1.039234459304471,131.52999877929688,-1.6829241061045066,130.60000610351562,0.03139436335114443
14511,2019-08-26,127.8000030517578,128.08000183105472,126.62999725341795,127.41999816894531,8889500.0,0.0005480285992680578,2.0851081098629,-0.11377378186809778,40.4746477701488,47.83279251007306,3.214733930292269,3.146562356103587,8.152590935733386,9.106604488327562,22.780718274247306,1.4500045776367614,0.5062280657187159,-3.060496902465829,-5.792005512383938,-0.3289882925477201,-4.426251207424869,-1.6947425975067887,6.160602874755867,19.403060611236537,-37.37566130138194,1.3657543049590517,8,1.8449974060058736,2.5649986267089986,9.157497406005874,8.949996948242202,4.199996948242202,0,0.0293427223040148,1.2204415640349964,127.7300033569336,-1.0944840263843512,131.27000427246094,-1.039234459304471,131.52999877929688,0.0293427223040148
14512,2019-08-27,129.63999938964844,132.39999389648438,129.10000610351562,129.8800048828125,20183800.0,0.014397467088834492,-4.00001155975817,-0.6315852875040391,48.31058682641221,47.963598355790936,0.8740752999444794,1.1746177500886006,6.126814898512379,7.245694872966482,22.689970260674734,4.599990844726577,0.2054604526733499,-1.0985004425048714,-3.818607553925375,1.621606668915632,-2.458553998215109,0.2615531132053661,4.027382189941392,52.076103786049956,-3.925447303849154,1.3600535557102487,8,0.005001068115234375,0.7250022888183594,6.022499084472656,6.769996643066406,1.550003051757784,1,0.010413499767598866,2.0851081098629,127.8000030517578,1.2204415640349964,127.7300033569336,-1.0944840263843512,131.27000427246094,0.010413499767598866
14513,2019-08-28,128.67999267578122,128.8699951171875,127.01000213623048,127.86000061035156,9878800.0,-0.0074051736993749895,2.0999961852930094,-3.4165554072094944,40.83129618558269,47.0157445607581,1.7728201887532862,2.1221384657339115,6.860588434980826,8.169253874604948,22.48293961080069,2.6299972534179545,-0.11453541346168095,-1.9815067291260107,-4.846731893436498,0.8837184351844627,-3.4141193112812402,-0.5488941469707811,4.705893530761728,35.52853752223004,-15.162514273332881,1.4326125821552393,8,0.9650077819824503,1.6850090026855753,6.787506103515653,7.730003356933622,4.980010986328153,2,0.0013212110460929516,-4.00001155975817,129.63999938964844,2.0851081098629,127.8000030517578,1.2204415640349964,127.7300033569336,0.0013212110460929516
14514,2019-08-29,128.24000549316406,129.19999694824222,126.83000183105469,128.83999633789062,6749900.0,-0.003419235371933338,2.590923277884915,-0.7317032322894241,38.442850499948555,46.41881753448589,2.069918240231914,2.530406435497298,7.057472930665369,8.570503395365165,21.885851270172456,2.3699951171875284,-0.6263559115488704,-2.3189945220947266,-5.3801498207291445,0.7421607765396772,-3.8495721714119213,-0.7884168727775318,4.875645155253892,27.903105310828767,-17.77757807663475,1.5305776493172045,8,1.4049949645996094,2.1249961853027344,6.954990386962891,8.169990539550781,4.9199981689453125,3,0.002807241070889921,2.0999961852930094,128.67999267578122,-4.00001155975817,129.63999938964844,2.0851081098629,127.8000030517578,0.002807241070889921
14515,2019-08-30,128.36000061035156,129.10000610351562,127.62000274658205,128.27000427246094,7371100.0,0.0009357073615681166,-1.1295021680663275,-0.14999618524452582,39.14894820910786,45.14250685306792,1.653504536125439,2.3157018263819396,6.634018173554637,8.42117625775856,21.61141858584845,1.4800033569335795,-0.6457486171973699,-2.0634990692138615,-5.266062317768359,1.139064179340636,-3.6647806934911102,-0.46221744493661276,4.496223902266394,29.98274460025008,-10.66474847880145,1.6012816242772483,8,1.2849998474121094,2.0050010681152344,5.894996643066406,8.049995422363281,3.4799957275390625,4,0.007946433995098312,2.590923277884915,128.24000549316406,2.0999961852930094,128.67999267578122,-4.00001155975817,129.63999938964844,0.007946433995098312
14516,2019-09-03,128.74000549316406,128.97999572753906,127.51000213623048,127.98999786376952,5710200.0,0.002960461833948047,1.3902566106551808,8.333757205832644,34.74576776969751,43.28717136671113,0.8082421773088129,1.922423312220019,5.952581545389961,8.013591696140622,21.10907420054985,1.4699935913085795,-0.7257418738142576,-1.612494277954113,-4.901450495330977,1.676461939422751,-3.256972386642559,0.031983830734333196,3.8671699290858896,34.29095840124919,-0.29171009906481515,1.6444781086884332,9,0.7799949645996094,1.6249961853027344,4.8824920654296875,7.669990539550781,0.4799957275390625,1,0.009709491585087493,-1.1295021680663275,128.36000061035156,2.590923277884915,128.24000549316406,2.0999961852930094,128.67999267578122,0.009709491585087493
14517,2019-09-04,128.86000061035156,129.58999633789062,128.08000183105472,129.49000549316406,4807200.0,0.0009320732644668706,2.638599845571134,-0.8399979655154716,44.30895519240384,42.16346948078057,0.46429664419522965,1.7412747656463807,5.495063344170319,7.872342438616613,20.482269503126172,1.509994506835909,-0.7853978791357292,-1.3969989776611271,-4.7452961029391645,1.9512981476169102,-3.0711475403001316,0.27714958497787734,3.5080876851451137,73.55082679581378,33.56172126157759,1.6741485626390167,9,0.6549949645996094,1.5050010681152344,4.6999969482421875,7.549995422363281,0.19999694824221592,2,0.024367525801456402,1.3902566106551808,128.74000549316406,-1.1295021680663275,128.36000061035156,2.590923277884915,128.24000549316406,0.024367525801456402
14518,2019-09-05,128.58000183105472,129.89999389648438,128.30999755859378,129.89999389648438,4754100.0,-0.00217289133921017,1.4090998416312701,2.0952092617709295,42.032537269365605,41.19589248013597,0.314952655652462,1.9951908792949382,5.389285431638854,8.116948593008402,19.358108610751586,1.5899963378905966,-1.0548262502640284,-1.59549751281736,-5.0269299937029075,1.8359349680681873,-3.3112137532601196,0.12021872762539942,3.5585628227588018,57.003404657174315,14.687515473256433,1.7157162404427728,9,0.934993743896456,1.784999847412081,4.9124946594238,7.829994201660128,2.75,3,0.020298651214680108,2.638599845571134,128.86000061035156,1.3902566106551808,128.74000549316406,-1.1295021680663275,128.36000061035156,0.020298651214680108
14519,2019-09-06,128.21000671386722,129.22999572753906,128.07000732421878,128.8800048828125,6758300.0,-0.0028775479228383416,-1.442088694004166,0.507577421480332,36.7088420149911,40.5560479708509,0.22935945376576683,2.204942820665025,5.4382992134713675,8.440417872067798,18.748950027232798,1.159988403320284,-1.2479065459826018,-1.79199333190914,-5.253893725766915,1.6699070619486491,-3.5229435288380273,-0.06104313498025249,3.708215243930482,29.2889954383094,-12.344551510668602,1.7309501969288916,9,1.304988861083956,2.154994964599581,5.2824897766113,8.199989318847628,2.509994506835909,4,0.042508358652575406,1.4090998416312701,128.58000183105472,2.638599845571134,128.86000061035156,1.3902566106551808,128.74000549316406,0.042508358652575406
14520,2019-09-09,126.9499969482422,128.16000366210938,126.58999633789062,128.0,7684700.0,-0.009827702204532662,1.2919641365484211,1.5671730169214053,28.314174475056475,39.2048842713962,1.5277487288451397,3.2296570575552295,6.393464386909855,9.622151841664689,18.698834657490515,1.620010375976591,-1.62264312744324,-2.7975032806396456,-6.375020397428344,0.7800138361490525,-4.58626183903398,-1.0087447222452965,4.756696021380307,10.876159392229965,-27.03454526183601,1.7887585583943488,9,2.5449981689452983,3.3950042724609233,6.2600021362304545,9.459999084472642,5.889999389648423,0,0.048916950477746024,-1.442088694004166,128.21000671386722,1.4090998416312701,128.58000183105472,2.638599845571134,128.86000061035156,0.048916950477746024
14521,2019-09-10,129.55000305175778,129.55000305175778,126.33999633789062,127.33999633789062,8239500.0,0.020480552705925748,1.9049746262989409,-2.1047621815645314,46.013650667123805,38.94966914258638,-0.8916845498598605,0.4661033167021458,3.557996340984147,6.950210605071419,18.412489193104424,3.210006713867159,-1.8831189316307757,-0.07849769592289135,-3.505511149370591,3.348515757524794,-1.7920044226467269,1.6350090308009584,1.8496881199608026,90.16878975431538,50.30295122525255,1.7135067267238442,9,-1.430007934570284,0.6699981689453409,3.4024963378906534,6.85999298095706,5.6199951171875,1,0.017676520510909954,1.2919641365484211,126.9499969482422,-1.442088694004166,128.21000671386722,1.4090998416312701,128.58000183105472,0.017676520510909954
14522,2019-09-11,131.16999816894528,131.27999877929688,129.08000183105472,129.86000061035156,6203600.0,0.01250478640699293,1.8758152986934904,0.5927572755204146,48.70129512687036,39.824113469396124,-2.5388085507590574,-1.4030332202976012,1.7139299582902083,5.28293739642632,18.545558576742888,2.199996948242159,-1.6800710988033245,1.65399742126462,-1.3733737625685194,4.681368605097745,0.14031182934806452,3.1676830131811755,-4.830001831054659,97.77326809740852,58.78911060591139,1.5136855919165646,9,-2.360000610351534,-0.9499969482421591,1.8775024414062784,5.23999786376956,5.0,2,-0.014866181104390863,1.9049746262989409,129.55000305175778,1.2919641365484211,126.9499969482422,-1.442088694004166,128.21000671386722,-0.014866181104390863
14523,2019-09-12,130.42999267578122,131.77000427246094,130.05999755859378,131.36000061035156,5250000.0,-0.005641575844279156,-1.04791447759152,-0.7099310441224804,47.07108852440864,40.78280658322502,-1.7036132048400816,-0.6847461771960184,2.1950460452607956,5.965931948646727,17.96008082647044,1.710006713867159,-1.4467910792219527,0.9054920196532805,-2.1316134899930432,3.94259752929959,-0.6130607351698814,2.4240447744764424,-4.089996337890597,75.32210610322517,34.57419470552516,1.5185527548231548,9,-1.3749923706054403,-0.20999145507809658,2.727504730224638,5.980003356933622,-2.72999572753902,3,-0.010503681623236227,1.8758152986934904,131.16999816894528,1.9049746262989409,129.55000305175778,1.2919641365484211,126.9499969482422,-0.010503681623236227
14524,2019-09-13,130.77999877929688,131.57000732421878,129.96000671386722,131.33000183105472,5369800.0,0.002683478671855033,2.1261721701256,0.5913960852516162,63.677107645610256,43.50815763172529,-1.849975843029739,-1.0707475319240984,1.516857865127406,5.527319515109241,17.064896523922773,1.6100006103515625,-1.482682745861723,1.2434978485107422,-1.8123409815699745,4.299336678591445,-0.28442156652960193,2.7714172635510863,-4.222802124023431,81.76788127948834,35.699819174178714,1.5279194150403523,9,-1.7249984741210938,-0.55999755859375,2.1725006103515625,5.629997253417969,-2.7599945068359375,4,0.004205559388986035,-1.04791447759152,130.42999267578122,1.8758152986934904,131.16999816894528,1.9049746262989409,129.55000305175778,0.004205559388986035
14525,2019-09-16,129.53999328613278,130.75,129.33000183105472,130.11000061035156,5101700.0,-0.009481614197417998,-1.8687114673243983,1.0363712026633356,57.061644480334444,45.987699488462724,-0.4749298974695648,0.027317025969722408,2.458119186347659,6.681785513216425,16.516979002658584,1.449996948242159,-1.322741903082715,0.09449272155760013,-2.838637699590265,3.027623142705451,-1.3720724890163183,1.5610579321315328,-2.7742843261718377,58.93171772124457,9.09866072615985,1.4665652105739262,9,-0.48499298095700283,0.6800079345703409,3.4125061035156534,6.87000274658206,-0.33999633789056816,0,0.00910921719722424,2.1261721701256,130.77999877929688,-1.04791447759152,130.42999267578122,1.8758152986934904,131.16999816894528,0.00910921719722424
14526,2019-09-17,129.66999816894528,130.5,129.11000061035156,129.60000610351562,4976400.0,0.0010035887721975278,-1.6476101899350413,-0.12279151943457299,50.1413700962696,46.63574558889225,-0.5131001971427054,-0.3224160000490599,2.0118263703481034,6.458943525352737,16.414397157214378,1.3899993896484375,-1.0640434911206,0.35349769592281177,-2.2709949744145206,2.977990366260144,-0.9587486392458402,1.6657440310914637,-2.7041173964843352,21.932929457942894,-26.475592321901534,1.3122463351686657,9,-0.6149978637695028,0.5500030517578409,3.1450004577637003,6.73999786376956,0.22999572753909092,1,0.0244466585463754,-1.8687114673243983,129.53999328613278,2.1261721701256,130.77999877929688,-1.04791447759152,130.42999267578122,0.0244466585463754
14527,2019-09-18,130.41000366210938,130.55999755859378,128.77999877929688,129.89999389648438,4373600.0,0.005706836613045496,3.3950719614193985,7.286679747114361,58.32535393291443,48.446058551508784,-1.1288235722579145,-1.135609117041895,0.9434259364745117,5.617645744588572,15.880245424556186,1.7799987792969034,-0.7926567704862748,1.103003311157238,-1.503239231732806,3.7092458540472677,-0.20011796028776985,2.4061245826022457,-3.2519579496484283,54.51511331798952,4.292405023192259,1.303121271445015,9,-1.3550033569335938,-0.19000244140625,2.4049949645996094,5.999992370605469,-2.910003662109375,2,0.03650022523708385,-1.6476101899350413,129.66999816894528,-1.8687114673243983,129.53999328613278,2.1261721701256,130.77999877929688,0.03650022523708385
14528,2019-09-19,130.11000061035156,131.19000244140622,129.36000061035156,129.6300048828125,4730100.0,-0.0023004604197015555,-2.588223854473593,0.9411500718046912,59.12190024205576,50.93639835451597,-0.6581813644858698,-0.9986443548303328,0.9112246794026078,5.822365646851267,15.207992090549757,1.830001831054659,-0.46950987552480683,0.874000167846674,-1.548119112015911,3.296119447709259,-0.3370594720846327,2.0850598077779807,-2.7674765554906173,47.670170526015944,-5.15374796490201,1.211059639931296,9,-1.0550003051757812,-0.6100006103515625,3.0400009155273438,6.299995422363281,-1.7599945068359375,3,0.0465759551930367,3.3950719614193985,130.41000366210938,-1.6476101899350413,129.66999816894528,-1.8687114673243983,129.53999328613278,0.0465759551930367
14529,2019-09-20,131.64999389648438,132.0,130.28999328613278,131.0,12053100.0,0.011836086994917006,1.5333318262992939,1.354166004386941,64.09590916401129,54.91214665328873,-1.8538487428382666,-2.644283947920428,-0.9144654822574125,4.1733615316942405,14.45954262498661,1.8899993896484375,-0.3041234731302609,2.394993972778309,-0.09919366156810838,4.889181607124726,1.1479001556051003,3.6420877899515176,-4.130370632919437,89.13024935316028,32.036651042754684,1.2470938171732102,9,-2.4799957275390625,-2.149993896484375,1.3800086975097656,4.760002136230469,-2.4700012207031534,4,-0.030003776159291173,-2.588223854473593,130.11000061035156,3.3950719614193985,130.41000366210938,-1.6476101899350413,129.66999816894528,-0.030003776159291173
14530,2019-09-23,131.74000549316406,132.05000305175778,130.49000549316406,131.02000427246094,5183700.0,0.0006837189582435954,1.3283609282835518,1.1077045870698154,63.18097832936889,56.8196275046493,-1.3331366268488978,-2.549170083161755,-1.1077162196438053,3.961780458025487,12.527071570257275,1.5599975585937216,-0.062266682149754615,2.2845054626464787,-0.3350665828658066,4.904077508158764,0.9747194398903503,3.594291485402607,-3.951559625413026,90.51996472284648,29.280327891262758,1.3097860227561406,9,-1.3250045776367188,-2.2400054931640625,1.0949974060058594,4.669990539550781,-2.6200103759765625,0,-0.0282374454652361,1.5333318262992939,131.64999389648438,-2.588223854473593,130.11000061035156,3.3950719614193985,130.41000366210938,-0.0282374454652361
14531,2019-09-24,131.55000305175778,132.77999877929688,131.33999633789062,132.10000610351562,7102600.0,-0.001442253176588304,-1.9690267574837583,-0.7638918323231861,61.746691720305265,58.269116015030946,-0.9270930927245615,-2.175353870769129,-1.0385069970606366,4.038572330581104,10.480076168034454,1.44000244140625,0.30226226569752157,1.9070030212402003,-0.7501975928623779,4.564203635342778,0.5784027141889112,3.2356033282914893,-3.4206326092862014,69.25010681152273,9.172518717515459,1.3286003070512897,9,-0.7700042724609091,-1.990005493164034,1.012496948242216,4.85999298095706,1.289993286132841,1,-0.017863976047123087,1.3283609282835518,131.74000549316406,1.5333318262992939,131.64999389648438,-2.588223854473593,130.11000061035156,-0.017863976047123087
14532,2019-09-25,130.99000549316406,131.57000732421878,130.22999572753906,131.5,4522900.0,-0.004256917868511123,3.123054531796248,0.9272575946732771,60.27278403621493,59.73597107189832,-0.4417692804944977,-1.590581463972228,-0.5370543502788223,4.469297675436849,10.165728249745863,1.340011596679716,0.9204930520357948,1.2795051574707088,-1.4451072487882186,4.004117563729636,-0.0828010456587549,2.6418113606001725,-2.395572217009942,47.66098700325253,-12.276484086043027,1.3623062031294648,9,-0.2100067138671875,-1.4300079345703125,0.6324958801269531,5.419990539550781,1.0499877929687216,2,-0.008321334078702503,-1.9690267574837583,131.55000305175778,1.3283609282835518,131.74000549316406,1.5333318262992939,131.64999389648438,-0.008321334078702503
14533,2019-09-26,128.85000610351562,131.30999755859378,128.02999877929688,131.08999633789062,7545800.0,-0.016337119626734564,1.447766972602397,4.39218502229004,52.370360072292385,58.479665785974106,1.6210057679694216,0.5932228119744707,1.5389583282495778,6.464991061114034,9.557149677063517,3.2799987792969034,1.0583952529358385,-0.8689949035644418,-3.581102054405619,1.8431122472767356,-2.2250484789850304,0.48705867185614693,3.92999267578125,17.263312088815788,-44.62801187311415,1.3560535754205891,9,1.55499267578125,0.709991455078125,2.4724960327148438,7.559989929199219,2.349990844726591,3,-0.01047734605795092,3.123054531796248,130.99000549316406,-1.9690267574837583,131.55000305175778,1.3283609282835518,131.74000549316406,-0.01047734605795092
14534,2019-09-27,128.60000610351562,129.39999389648438,126.6999969482422,128.61000061035156,6006500.0,-0.0019402404979256271,2.396262991717912,0.004461852861035422,56.60530183361485,58.42896104744972,1.7089704447402596,0.9186770588792399,1.7139771480445347,6.601616573612034,9.230604212131412,2.6999969482421733,1.025142186498158,-1.1369949340820256,-3.8123005843368105,1.5383107161727736,-2.4746477592094323,0.20065789104538112,4.084992675781251,31.250141168852846,-35.56193247872825,1.3376528251273994,9,1.1399917602539062,0.959991455078125,2.7224960327148438,7.809989929199219,1.6299896240234375,4,-0.0019440123494144368,1.447766972602397,128.85000610351562,3.123054531796248,130.99000549316406,-1.9690267574837583,131.55000305175778,-0.0019440123494144368
14535,2019-09-30,129.3800048828125,130.27999877929688,129.0,129.07000732421878,6552100.0,0.006065309037925015,-4.688729146887291,-31.016793893126927,49.20338466774698,58.324740444280536,1.0101150894718387,0.23084824594724296,0.9232539489573242,5.714502174936314,8.725102578910848,1.67999267578125,1.09046992017673,-0.40799636840819176,-3.0106784737901364,2.1946857369737387,-1.7093374210991499,0.8933446842827664,3.0655938232421818,44.079064596357334,-18.961510397664583,1.3013410526909666,9,0.35999298095703125,0.17999267578125,1.9424972534179688,7.029991149902344,1.039993286132784,0,-0.0015459282693058851,2.396262991717912,128.60000610351562,1.447766972602397,128.85000610351562,3.123054531796248,130.99000549316406,-0.0015459282693058851
14536,2019-10-01,129.99000549316406,130.80000305175778,129.77000427246094,130.02000427246094,7673000.0,0.004714798170738055,-3.382962145315118,-0.09677101791692165,43.89239906488931,56.721078792277744,0.5031978284528975,-0.29587352203196815,0.3632333341048195,5.016770748736292,8.064344828567037,1.419998168945284,0.8976336741800424,0.13950424194337074,-2.4168363900750762,2.695844873961832,-1.138666074065867,1.4176745579526084,2.225769142578116,67.55649969764428,8.541339624965858,1.2781703160092284,10,-0.25000762939453125,-0.4300079345703125,0.6249961853027344,6.064990997314453,0.9700012207031534,1,-0.0066929020633229586,-4.688729146887291,129.3800048828125,2.396262991717912,128.60000610351562,1.447766972602397,128.85000610351562,-0.0066929020633229586
14537,2019-10-02,132.0,134.69999694824222,131.22000122070312,132.75999450683594,12051800.0,0.015462684990359854,-2.00000657708677,25.33418107833164,57.182085968365726,56.50554387297885,-1.405321642054588,-2.1698130603906236,-1.5788418720515551,2.9247331809452817,7.66301546950075,4.709991455078153,0.9265730554747051,1.9924987792968807,-0.6902704624384626,4.67526802103221,0.6511141584292091,3.3338834001645523,-5.300003051757798,66.25003814697236,8.913522931866268,1.3413846208676667,10,-1.300003051757784,-1.4800033569335938,-1.9949989318847656,3.8049964904785156,-0.5700073242187784,2,0.006363608620383543,-3.382962145315118,129.99000549316406,-4.688729146887291,129.3800048828125,2.396262991717912,128.60000610351562,0.006363608620383543
14538,2019-10-03,131.19000244140622,132.3699951171875,130.00999450683594,131.63999938964844,6997600.0,-0.006136345140861921,1.471219831752854,0.5921055273355524,51.79983816862601,55.13931376238048,-0.4760798694405821,-1.2166325097481092,-0.7392406308684087,3.6766839875291453,7.202344370750027,2.3600006103515625,1.0433954683687148,1.052001190185507,-1.5920344330763783,3.6960368134473924,-0.2700166214454498,2.374019001816464,-4.330005493164023,56.12506866455015,1.801339172628424,1.3220178116309431,10,-0.49000549316400566,-0.6700057983398153,-1.1850013732909872,4.614994049072294,1.8099975585937784,3,0.006479082467478303,-2.00000657708677,132.0,-3.382962145315118,129.99000549316406,-4.688729146887291,129.3800048828125,0.006479082467478303
14539,2019-10-04,133.66000366210938,133.72000122070312,131.25,131.33999633789062,7233300.0,0.018827663501312486,1.024589138754784,-5.155606795293154,66.32332404345487,55.488463286167814,-2.940167022023502,-3.4334326878421564,-3.193524871404236,1.1684770001663196,6.800487644369661,2.5299987792969034,1.0700762724696915,3.249502563476568,0.3327954980718175,6.166209628881333,1.7911490307741929,4.7078560961789435,-6.643206713867173,81.75449398348262,26.85642927454394,1.4583535327023813,10,-2.960006713867159,-3.1400070190429688,-3.6550025939941406,2.1449928283691406,-1.6800079345703125,4,-0.018404957702126246,1.471219831752854,131.19000244140622,-2.00000657708677,132.0,-3.382962145315118,129.99000549316406,-0.018404957702126246
14540,2019-10-07,133.16000366210938,133.82000732421878,132.13999938964844,133.08999633789062,5427200.0,-0.0037408348518678247,1.4172521296214402,0.03017547552024414,63.43342577876765,55.67587818155253,-2.4781628768866426,-2.576435540251964,-2.6707211152854597,1.6255389004981566,5.860936716843375,1.680007934570341,1.1095471768142602,2.4390022277831918,-0.23900062992294124,5.117005085489325,1.1000007989301253,3.7780036566362583,-5.989542713867166,68.76276726133693,9.294351028036367,1.3390014288530665,10,-2.460006713867159,-2.6400070190429688,-3.1550025939941406,2.6449928283691406,-1.80999755859375,0,-0.022003663667696682,1.024589138754784,133.66000366210938,1.471219831752854,131.19000244140622,-2.00000657708677,132.0,-0.022003663667696682
14541,2019-10-08,131.83999633789062,133.25999450683594,131.49000549316406,132.44999694824222,7870400.0,-0.009912941483301796,-1.7023098158437293,-8.713382737576692,55.26894585100592,55.11989616097374,-1.2434568230243883,-1.1342234436761487,-1.4166035861185264,2.873739088718395,5.437449941397358,1.769989013671875,0.9147336713520247,1.0044952392578068,-1.6584781927356005,3.667468671251214,-0.32699147673889684,2.3359819552545105,-4.51894466964842,39.019208495464426,-20.205149038948363,1.331486715996703,10,-1.139999389648409,-1.3199996948242188,-1.8349952697753906,3.9650001525878906,-0.5699920654296875,1,-0.010770617478675026,1.4172521296214402,133.16000366210938,1.024589138754784,133.66000366210938,1.471219831752854,131.19000244140622,-0.010770617478675026
14542,2019-10-09,129.22000122070312,131.25,128.52000427246094,131.13999938964844,7787700.0,-0.019872536331636104,1.5513986038917054,3.1475348325285575,47.199498351685826,54.54535596979524,1.2282197195758897,1.404185690946008,1.136002383548771,5.399576163854931,5.750961543920757,3.3199920654296875,0.652330797706469,-1.5180000305175838,-4.270687053974939,1.234686992939757,-2.894343542246247,-0.1416565187889205,-1.75137064686092,13.20748198456265,-45.51711866760169,1.3763435117286713,10,1.479995727539091,1.2999954223632812,0.7224998474121094,6.584995269775391,1.740005493164091,2,0.013465450214570351,-1.7023098158437293,131.83999633789062,1.4172521296214402,133.16000366210938,1.024589138754784,133.66000366210938,0.013465450214570351
14543,2019-10-10,129.05999755859378,130.1199951171875,128.6300048828125,128.94999694824222,5119700.0,-0.0012382267497124122,-2.973388130454827,-0.05729203919605178,41.075139232413086,52.81978234743948,1.5881546252687997,1.534989991514891,1.28533077628677,5.466569256623586,6.262798949022261,1.489990234375,0.3989858347238453,-1.6095039367675383,-4.4608781414604834,1.241870267925421,-3.035191039114011,-0.18381683442106578,-1.4467396572635778,10.18854670194468,-42.84384839665859,1.425687102346479,10,2.550003051757784,1.4599990844726278,0.880001068115206,6.744998931884737,5.880004882812443,3,0.018363514350071553,1.5513986038917054,129.22000122070312,-1.7023098158437293,131.83999633789062,1.4172521296214402,133.16000366210938,0.018363514350071553
14544,2019-10-11,131.33000183105472,132.6199951171875,130.82000732421878,131.13999938964844,7161400.0,0.01758875186271669,-3.337390153325963,1.7272853377724875,48.77170880127565,52.771818362276,-0.2837104510707604,-0.7290768814678756,-0.9714476171829745,3.1206003106005653,6.701550288519082,3.5599975585937216,0.2456303771386672,0.6330001831055085,-2.233430439334427,3.4994308055454297,-0.800215128114445,2.066215494325462,-3.575009148786279,53.01879133186145,4.5329995809251145,1.4332153112199624,10,0.2799987792968466,-0.8100051879883097,-1.3900032043457315,4.4749946594238,3.5,4,0.012716044663530823,-2.973388130454827,129.05999755859378,1.5513986038917054,129.22000122070312,-1.7023098158437293,131.83999633789062,0.012716044663530823
14545,2019-10-14,130.72000122070312,131.36000061035156,130.41999816894528,131.36000061035156,5700000.0,-0.004644792521485752,1.937510430822872,-3.3683745583033833,47.574512561523505,53.18094208412424,0.5993902089896608,-0.02755298241362425,-0.3801827302697518,3.6400989497929856,6.840458487433154,0.9400024414062784,0.35197308227898816,-0.03600082397460369,-2.8502598601478155,2.778258212198594,-1.4431303420612096,1.3711286941120022,-2.8261084531152108,46.41353335050219,0.5313907488820462,1.4071295180866006,10,0.8899993896484375,-0.20000457763671875,-0.7800025939941406,5.084995269775391,4.100006103515653,0,0.009638880776237091,-3.337390153325963,131.33000183105472,-2.973388130454827,129.05999755859378,1.5513986038917054,129.22000122070312,0.009638880776237091
14546,2019-10-15,132.83999633789062,134.25,132.10000610351562,133.0,10008800.0,0.016217832752374095,-1.6219691471743054,0.2500059604701619,54.95444838287058,52.933426796847,-1.200013435216647,-2.0004469777812233,-2.4653287061834703,1.424564592051695,7.2365822114103,3.529998779296875,0.4870131531515085,1.9254943847656136,-0.9866016051655322,4.8375903746967595,0.4694463898000265,3.3815423797312008,-4.809981486689622,75.39258789788055,28.507116087536602,1.4560479949655756,10,-1.4549942016601562,-2.3199996948242188,-2.9199981689453125,2.3800048828125,3.1000061035155966,1,-0.01121642784892185,1.937510430822872,130.72000122070312,-3.337390153325963,131.33000183105472,-2.973388130454827,129.05999755859378,-0.01121642784892185
14547,2019-10-16,135.16999816894528,136.58999633789062,133.80000305175778,134.89999389648438,12434200.0,0.017539911888645898,-1.2591167149555227,-1.6874880793437095,66.75501553791264,54.59511317121218,-3.389505558934985,-4.169320862151864,-4.7523532088636955,-0.973388650673968,7.742882697445388,3.75,0.7621492605377114,4.017496490478493,0.553294854157059,7.4816981267999125,2.285395672317776,5.74959730863921,-7.006583675803455,82.16080787323654,30.22592920295986,1.7321008181607123,10,-2.614997863769503,-3.525001525878878,-5.999999999999972,-0.7499999999999716,1.2700042724609375,2,-0.028852511277020598,-1.6219691471743054,132.83999633789062,1.937510430822872,130.72000122070312,-3.337390153325963,131.33000183105472,-0.028852511277020598
14548,2019-10-17,136.16999816894528,137.49000549316406,135.64999389648438,135.96000671386722,8434000.0,0.007398091392663453,-3.433671593499522,0.7777338231137453,69.30135601687249,54.92600561270303,-4.032907830433913,-4.945606894695544,-5.678816536599925,-2.0077934620465214,8.67189663877162,2.3200073242187784,1.1133709016102387,4.7144966125488,0.6297219121813953,8.799271312916204,2.6721092623650975,6.756883962732502,-7.6695204020134895,81.32947727370797,25.671941972799083,2.042387350183705,10,-3.164993286132784,-4.074996948242159,-6.654998779296847,-1.764999389648409,1.9000091552734943,3,-0.038260935045428046,-1.2591167149555227,135.16999816894528,-1.6219691471743054,132.83999633789062,1.937510430822872,130.72000122070312,-0.038260935045428046
14549,2019-10-18,127.6999969482422,134.38999938964844,127.6999969482422,133.30999755859378,25868700.0,-0.06220166949106076,-1.3850273488604696,-26.715375672147978,46.9230627348554,53.09152083004612,3.9143994474460015,3.3869481131166452,2.720426077590517,6.469852540323799,9.165125329006218,8.470001220703082,0.9497592082064443,-3.558004760742179,-7.971892877812749,0.8558833563283912,-5.76494881927745,-1.351060702206908,9.79000854492186,0.0,-54.76247754337719,2.206944058535283,10,4.895004272460923,4.395004272460923,1.9375038146972514,6.705001831054673,9.47999572753902,4,0.05669542416746065,-3.433671593499522,136.16999816894528,-1.2591167149555227,135.16999816894528,-1.6219691471743054,132.83999633789062,0.05669542416746065
14550,2019-10-21,128.02000427246094,129.66999816894528,127.05999755859376,128.66999816894528,13823600.0,0.002505930554943081,-1.0311230911724785,0.11586342705292713,46.35320157638317,52.100882577310266,3.116322270039575,2.9238663058942507,2.3203140994691864,6.146974079572431,9.71810466551725,2.61000061035152,0.914761697371091,-3.05199737548827,-7.688280341500672,1.584285590524118,-5.370138858494471,-0.7338558924820688,9.470001220703125,9.204275968815207,-42.12473419377548,2.3181414830061953,10,4.254997253417969,4.0749969482421875,1.6174964904785156,6.3849945068359375,9.149993896484347,0,0.05319479246462344,-1.3850273488604696,127.6999969482422,-3.433671593499522,136.16999816894528,-1.2591167149555227,135.16999816894528,0.05319479246462344
14551,2019-10-22,129.19999694824222,130.53999328613278,128.08999633789062,128.75999450683594,7613700.0,0.009217252276214172,-1.7528074476657147,-0.6769331893516861,44.65240220943473,51.81787189483792,1.7013822237981628,1.643029051644561,1.0758229943349988,4.986271288732922,9.855523192568471,2.5199890136718466,0.4715112150674372,-1.7545043945312102,-6.458402186761447,2.949393397699012,-4.1064532906463285,0.597444501583908,7.872808227539025,20.517715835626703,-27.729068798081215,2.351948896115111,10,3.0750045776366903,2.895004272460909,0.4375038146972372,5.205001831054659,8.550003051757784,1,0.043498533349253465,-1.0311230911724785,128.02000427246094,-1.3850273488604696,127.6999969482422,-3.433671593499522,136.16999816894528,0.043498533349253465
14552,2019-10-23,129.89999389648438,130.47999572753906,129.07000732421878,129.66000366210938,6693400.0,0.005417933163903932,1.0142779291552728,0.5454293244555064,47.52587613636102,52.53462043972102,1.2381954510540538,0.9035074546312671,0.2700971450186387,4.305199898692081,10.506478536851255,1.409988403320284,0.08641650662522693,-1.0000068664550668,-5.727372389257141,3.727358656347022,-3.363689627856104,1.3636758949459704,6.772298974609356,27.22909086653168,-19.194091022842944,2.3636827614010425,10,2.3750076293945312,2.19500732421875,-0.2624931335449219,4.5050048828125,7.5900115966796875,2,0.046497373585213886,-1.7528074476657147,129.19999694824222,-1.0311230911724785,128.02000427246094,-1.3850273488604696,127.6999969482422,0.046497373585213886
14553,2019-10-24,127.5,130.58000183105472,126.0999984741211,130.41999816894528,12111600.0,-0.018475704459208098,1.7654294823793941,-12.167154120040573,38.15383911132808,51.35485714083796,3.792449096321235,3.369955958491971,2.636166049495273,6.673790978583156,10.477480358484879,4.480003356933622,-0.15853663060821077,-3.332500457763672,-8.218987280887887,1.553986365360558,-5.775743869325794,-0.8892570462015499,8.787801058593743,16.887833187770514,-24.030717491953435,2.4432434115621127,10,4.295001983642578,4.295001983642578,2.137500762939453,6.904998779296875,9.860000610351562,3,0.07011766620710769,1.0142779291552728,129.89999389648438,-1.7528074476657147,129.19999694824222,-1.0311230911724785,128.02000427246094,0.07011766620710769
14554,2019-10-25,128.35000610351562,129.10000610351562,127.30999755859376,127.83000183105469,6947300.0,0.006666714537377549,-1.2948638946761193,-0.17808376662399253,40.87287202193093,50.61023041421656,2.766168976760042,2.6353773349530343,1.7523860607597328,5.7866272020498855,9.931985343090968,1.7900085449218608,-0.050748081743989815,-2.4699943542480582,-7.381740772608538,2.4417520641124213,-4.925867563428312,-0.014121145067804264,7.326526800009759,50.223346951564984,12.297036298756048,2.455873209180242,10,3.444995880126953,3.444995880126953,0.9274940490722656,6.05499267578125,8.80999755859375,4,0.07573043052965556,1.7654294823793941,127.5,1.0142779291552728,129.89999389648438,-1.7528074476657147,129.19999694824222,0.07573043052965556
14555,2019-10-28,129.17999267578122,130.0,128.50999450683594,128.6199951171875,7876300.0,0.006466587711699834,-2.8205328846981494,1.076909533730395,44.856911893129336,49.48828191535642,1.8939257692137517,1.886352316336314,0.8711384439904748,4.8872078090088,9.711333217762213,1.649993896484375,0.20840218978884195,-1.6300071716308935,-6.554895397918017,3.29488105465623,-4.092451284774455,0.8324369415126682,5.921948161979913,68.74981905746287,29.682754568075353,2.4624441131435595,10,2.6150093078613565,2.6150093078613565,0.15500640869143467,4.985008239746122,10.200012207031278,0,0.061929094701828724,-1.2948638946761193,128.35000610351562,1.7654294823793941,127.5,1.0142779291552728,129.89999389648438,0.061929094701828724
14556,2019-10-29,129.1199951171875,129.97000122070312,128.55999755859378,129.69999694824222,4506300.0,-0.00046444931100364517,1.5178403563983633,-1.03572207084479,49.78539451521558,47.60276846839008,1.5318374106215344,1.979309159063945,0.8494291594136598,4.846860034455119,9.744959158401647,1.4100036621093466,0.16627090095153108,-1.6465042114257926,-6.617046245645099,3.324037822793528,-4.131775228535446,0.8387668056838606,5.441829178755228,67.41058884235903,24.036743577625273,2.4852710171096577,10,2.675006866455078,2.675006866455078,0.8375053405761719,4.655006408691406,10.440002441406278,1,0.06234513132107633,-2.8205328846981494,129.17999267578122,-1.2948638946761193,128.35000610351562,1.7654294823793941,127.5,0.06234513132107633
14557,2019-10-30,132.83999633789062,133.52999877929688,131.72999572753906,133.30000305175778,9627600.0,0.02881041946545082,2.9130579005854744,0.7931125200598947,57.03648704536054,46.240005249333194,-2.853509152729117,-1.7650289563399895,-2.8575444103204006,1.0396218011943006,9.495112433000077,4.410003662109375,0.28629370688318545,2.031497192382801,-2.9967902588905417,7.059784643656144,-0.4826465332538703,4.545640918019473,1.2141184087427916,90.71329188337192,41.35958918938664,2.5141437256366723,10,-2.5949974060058594,-1.0449943542480469,-2.6699981689453125,0.3899993896484375,7.540008544921875,2,0.03696178709325104,1.5178403563983633,129.1199951171875,-2.8205328846981494,129.17999267578122,-1.2948638946761193,128.35000610351562,0.03696178709325104
14558,2019-10-31,132.03999328613278,132.83999633789062,130.88999938964844,132.3800048828125,7686700.0,-0.006022305584253096,2.095246745382985,0.7391448568681208,51.398172309637516,46.737239646531215,-3.0183701715588995,-0.946615142675796,-2.083522241513492,1.7347152689757195,9.675862023998656,1.9499969482421875,0.057518594649621946,1.188994598388632,-3.8671608710276075,6.245150067804886,-1.3390831363194877,3.717072333096752,1.5368744841499051,76.04493246392546,26.033100452032613,2.528077734708126,10,-2.2249946594237997,-0.24499130249020595,-1.8699951171874716,-0.6899948120116903,8.460006713867216,3,0.041275465647904186,2.9130579005854744,132.83999633789062,1.5178403563983633,129.1199951171875,-2.8205328846981494,129.17999267578122,0.041275465647904186
14559,2019-11-01,131.19999694824222,133.0,131.13999938964844,132.05000305175778,5541800.0,-0.006361681161784705,-2.835047978606261,2.499932684108586,50.936760548197206,47.246523976732774,-1.8212072721057098,-0.3165979907509211,-1.271421604537153,2.4335149372298304,9.372359478010491,1.8600006103515625,-0.683174715212516,0.47199859619144036,-4.413233129390903,5.357230321773798,-1.9706172665997315,2.914614458982612,2.330001831054659,53.58566039800537,2.989838855374259,2.442615862791178,11,-1.3849983215332315,0.5950050354003622,-1.2174987792969034,-0.9799957275390909,8.790008544921847,4,0.04695124851671628,2.095246745382985,132.03999328613278,2.9130579005854744,132.83999633789062,1.5178403563983633,129.1199951171875,0.04695124851671628
14560,2019-11-04,130.22999572753906,131.94999694824222,130.08999633789062,131.80000305175778,6140300.0,-0.007393302159037551,-1.0108048366078068,1.8470541772879945,44.66693480246806,47.24813870929202,-0.5640693116703801,0.44547944386840754,-0.22704046239891795,3.2707334321539463,9.113698381882362,1.860000610351591,-1.6716175806155604,-0.3515022277832145,-5.103569529075628,4.400565073509199,-2.7275358784294212,2.0245314228629923,2.854203033447277,33.60156456277556,-13.285188287397837,2.3760336506462103,11,-0.4149971008300781,1.5650062561035156,-0.5799980163574219,-0.0099945068359375,10.75,0,0.05321360793921048,-2.835047978606261,131.19999694824222,2.095246745382985,132.03999328613278,2.9130579005854744,132.83999633789062,0.05321360793921048
14561,2019-11-05,130.41999816894528,131.47000122070312,129.67999267578122,130.52999877929688,6257300.0,0.0014589760242620375,-1.2515666535511967,0.07006375617153902,39.36407779595434,46.34127222702462,-0.628956843247721,0.15140219766783503,-0.34117822918622664,2.95760488132143,9.178768741757226,1.7900085449219034,-1.4793206964393164,-0.09049987792971592,-4.805685346920029,4.6246855910606115,-2.4480926124248867,2.267092856565455,2.580001831054716,19.220891428933648,-22.245400251378655,2.357592734495163,11,-0.6049995422362997,1.375003814697294,-0.7700004577636435,-0.19999694824215908,10.919998168945341,1,0.06870117190356395,-1.0108048366078068,130.22999572753906,-2.835047978606261,131.19999694824222,2.095246745382985,132.03999328613278,0.06870117190356395
14562,2019-11-06,130.96000671386722,131.47999572753906,129.69999694824222,130.41999816894528,5450000.0,0.004140534829807363,1.2531821605855975,-4.909141351088165,38.08872286628088,46.334037088686046,-1.120636852945779,-0.2651606205951964,-0.856800644533422,2.3067388989507833,9.220628442743037,1.7799987792968466,-1.257451461803015,0.3625083923340071,-4.316491085977162,5.041507870645162,-1.9769913468215634,2.7020081314895776,1.6259931945800474,38.554554646568164,2.0426713308021007,2.3394997391555785,11,-0.5400085449219034,0.8349952697753622,-1.3100090026855753,-0.7400054931640909,10.419998168945284,2,0.06566883326080286,-1.2515666535511967,130.41999816894528,-1.0108048366078068,130.22999572753906,-2.835047978606261,131.19999694824222,0.06566883326080286
14563,2019-11-07,131.42999267578122,132.3800048828125,131.00999450683594,131.72999572753906,5873700.0,0.0035887747237282053,-1.4035282622371539,-0.5555524159366995,63.44629107475052,48.84219476122155,-1.0890536351566311,-0.5781297536655927,-1.265487789071841,1.7148890581393061,9.150395218725633,1.419998168945284,-1.041124777055927,0.7139945983886378,-3.920889513526845,5.348878710304106,-1.6034474575691036,3.031436654346379,-5.329994201660128,52.7107270888864,11.101964352155143,2.3174420559577347,11,-0.40999603271481533,0.36500930786135655,-0.8199958801269247,-0.9099960327148153,10.360000610351591,3,0.06809718257467812,1.2531821605855975,130.96000671386722,-1.2515666535511967,130.41999816894528,-1.0108048366078068,130.22999572753906,0.06809718257467812
14564,2019-11-08,133.0,133.03999328613278,130.97000122070312,131.30000305175778,5003000.0,0.011945578724117834,1.3258553144797385,-5.6665988505158085,66.46826177738897,51.24345585947262,-2.1569162048185433,-2.1255902339144086,-2.7405045527351035,0.027397392644388674,9.312204753528345,2.069992065429659,-0.917857223810131,2.2005020141601506,-2.539927356809244,6.940931385129531,-0.1697126713245325,4.570716699644834,-6.774401397705077,98.80972384321682,50.90842214578639,2.370214685484692,11,-1.9550018310546875,-1.2049980163574219,-2.390003204345703,-2.4800033569335938,10.55999755859375,4,0.0563909774436091,-1.4035282622371539,131.42999267578122,1.2531821605855975,130.96000671386722,-1.2515666535511967,130.41999816894528,0.0563909774436091
14565,2019-11-11,131.97999572753906,132.52000427246094,131.33000183105472,132.27000427246094,4371400.0,-0.00766920505609725,2.0126318229226308,-0.1705935679600729,59.29144507750772,52.299683699727304,-0.7799866085570102,-1.060734799682706,-1.6392721520182931,0.8946909868276691,9.641332822644133,1.669998168945284,-0.30753783249795674,1.1174980163574162,-3.651884848389784,5.8868808811046165,-1.2671934160161697,3.502189448731002,-5.481821337890622,68.45245934396385,16.381458711653046,2.3846914323735966,11,-0.375,-0.18499374389648438,-1.3699989318847656,-1.4599990844726562,11.210006713867188,0,0.06069108974788073,1.3258553144797385,133.0,-1.4035282622371539,131.42999267578122,1.2531821605855975,130.96000671386722,0.06069108974788073
14566,2019-11-12,131.35000610351562,132.08999633789062,131.02000427246094,132.0,5228700.0,-0.00477337205953543,1.5783358458653527,2.2412922235083657,54.86908580387979,52.058861339562775,0.22305242499777478,-0.577714668572753,-0.9459507535985949,1.3686724481975148,8.960171327966284,1.0699920654296875,0.18339919879946365,0.5620079040527344,-4.123119098531163,5.247134906636646,-1.7805555972392142,2.904571405344683,-4.590158958007805,49.40152588057928,-5.571729419577174,2.342563501291955,11,0.009986877441377828,0.4449958801269531,-0.7400093078613281,-0.8300094604492188,14.0,1,0.07331548668855126,2.0126318229226308,131.97999572753906,1.3258553144797385,133.0,-1.4035282622371539,131.42999267578122,0.07331548668855126
14567,2019-11-13,131.27000427246094,131.49000549316406,130.72000122070312,131.03999328613278,5885400.0,-0.00060907367595886,1.2984741516738785,-0.3538663787032692,64.99604873589902,53.56973649803627,0.06362109131796956,-0.848367717730639,-0.8061094055400133,1.2751289304219995,7.606896869121142,0.7700042724609375,0.5095389934489276,0.6770057678222656,-3.5416091182661944,4.89562065391074,-1.4323016752219644,2.7863132108664956,-4.258951281328123,23.707109173063174,-34.593115628723,2.109307443044234,11,0.08998870849606533,0.5249977111816406,-0.6600074768066406,-0.7500076293945312,14.789993286132812,2,0.07671205711648077,1.5783358458653527,131.35000610351562,2.0126318229226308,131.97999572753906,1.3258553144797385,133.0,0.07671205711648077
14568,2019-11-14,130.96000671386722,131.36000061035156,130.13999938964844,131.02999877929688,4217500.0,-0.002361526232225186,2.3424886603540895,-0.3042987926228984,60.84789769621162,54.67097395892676,0.2283224930018264,-0.999971614082682,-0.42961418889061065,1.3891752906627914,6.026434795780977,1.220001220703125,0.6988814576942559,0.6275077819824446,-2.687813877992596,3.9428294419574854,-1.0301530480050758,2.285168611969965,-3.707796110934396,28.276174139982523,-29.76325466334341,1.6576608299875235,11,0.3999862670897869,0.8349952697753622,-0.35000991821291905,-0.44001007080080967,15.479995727539034,3,0.07956626171921166,1.2984741516738785,131.27000427246094,1.5783358458653527,131.35000610351562,2.0126318229226308,131.97999572753906,0.07956626171921166
14569,2019-11-15,134.94000244140622,134.97000122070312,130.77999877929688,131.25,10495100.0,0.030390924889266646,1.23466796875,-52.72029649010167,68.97237333590677,57.37157824041995,-3.53735265214965,-4.648062156269788,-4.283565449238978,-2.727456013800577,6.17005190117214,4.19000244140625,0.4712729807116034,4.245503234863264,0.578090923636978,7.91291554608955,2.4117970792501353,6.079209390476393,-7.45628053114541,99.37890749639006,40.930614732419045,1.8337061556131409,11,-2.615005493164034,-3.1450004577636435,-3.875003814697237,-4.420005798339815,10.989990234375028,4,0.0507632334429593,2.3424886603540895,130.96000671386722,1.2984741516738785,131.27000427246094,1.5783358458653527,131.35000610351562,0.0507632334429593
14570,2019-11-18,134.83000183105472,135.69000244140622,132.66000366210938,134.22000122070312,9291800.0,-0.0008151816241389609,1.6008552773757914,0.16531170914866009,68.74592355775376,60.63622776950878,-3.0242535301543683,-4.217972316249217,-4.005579729124435,-2.737595828928278,6.2391194326236565,3.0299987792968466,0.48813189277339575,3.795002746582071,-0.08525070431090853,7.675256197475036,1.8548760211355955,5.735129472028547,-6.897103162167369,84.50450202763172,26.066693569721757,1.9401267254464845,11,-2.135002136230497,-3.034999847412138,-3.7650032043457315,-4.31000518798831,10.999999999999972,0,0.06474816887177637,1.23466796875,134.94000244140622,2.3424886603540895,130.96000671386722,1.2984741516738785,131.27000427246094,0.06474816887177637
14571,2019-11-19,134.82000732421878,135.19000244140622,134.21000671386722,135.0,5192200.0,-7.412672773277063e-05,2.5000000000001523,-0.29506966505734766,58.593805879408,62.914570326522906,-2.597651785963734,-3.9688371897566697,-3.908071552128064,-2.826505816297157,6.576014959915105,0.9799957275390057,0.5917769717931662,3.5040077209472997,-0.622863687624374,7.630879129518959,1.4405720166614628,5.567443425233137,-6.266540353529933,84.32442092240112,28.73124549439258,2.0634357042858307,11,-1.9050064086914347,-3.0250053405762003,-3.755008697509794,-4.300010681152372,10.929992675781222,1,0.06208273744607573,1.6008552773757914,134.83000183105472,1.23466796875,134.94000244140622,2.3424886603540895,130.96000671386722,0.06208273744607573
14572,2019-11-20,135.94000244140622,136.33999633789062,134.07000732421878,135.11000061035156,7594400.0,0.008307336124778963,1.7852803235257977,-4.6113089182779525,66.46965957638781,63.25050016003816,-3.282092971096233,-4.86242802523671,-4.977959490508596,-4.041174209814955,7.063346000942314,2.2699890136718466,1.0128313616623927,4.3220024108886435,-0.2306097053178462,8.874614527095147,2.0456963527853986,6.598308468991888,-6.815612633059999,93.54848236501456,38.86755537501898,2.276306058103249,11,-2.7000045776366903,-4.1450004577636435,-4.987503051757784,-5.420005798339815,9.360000610351591,2,0.0692217411586804,2.5000000000001523,134.82000732421878,1.6008552773757914,134.83000183105472,1.23466796875,134.94000244140622,0.0692217411586804
14573,2019-11-21,136.44000244140622,136.85000610351562,135.0,135.94000244140622,6424900.0,0.003678093210389033,1.8030239977804314,0.6024083095872989,72.78266280817829,63.95210027457031,-3.348854504225244,-4.910066301915549,-5.397152927834355,-4.644599112744544,6.8488892027373165,1.850006103515625,1.6068276625866815,4.375002288818337,-0.23042738882460867,8.980431966461268,2.072287449996878,6.677717127639795,-6.594051980105547,93.24541734120274,36.83861028096981,2.302714838821466,11,-2.9449996948241903,-4.6450004577636435,-4.340003967285128,-4.975006103515597,9.429992675781278,3,0.07050714559550686,1.7852803235257977,135.94000244140622,2.5000000000001523,134.82000732421878,1.6008552773757914,134.83000183105472,0.07050714559550686
14574,2019-11-22,138.07000732421878,138.6300048828125,136.5,136.64999389648438,9235800.0,0.011946678786615816,-1.4767481059597949,2.840026855468807,82.23692053250262,66.50159754734753,-4.675752787852105,-6.086599189071791,-6.937027861698056,-6.403291183202981,6.810181956010944,2.1900024414062784,2.2779168686224978,5.519007110595737,0.5288604803313888,10.509153740860071,3.023933795463563,8.014080425727911,-7.383570185852307,90.61980830670974,30.0341520411408,2.4950733151321693,11,-3.6850051879883097,-5.7050056457519815,-5.520004272460966,-6.155006408691435,7.899993896484347,4,0.06062138533485317,1.8030239977804314,136.44000244140622,1.7852803235257977,135.94000244140622,2.5000000000001523,134.82000732421878,0.06062138533485317
14575,2019-11-25,137.17999267578122,137.64999389648438,136.24000549316406,137.05999755859378,6111900.0,-0.006446111401642862,1.6603616053434676,0.08450280458184992,76.28302560652509,68.88092419208589,-3.3196440848388136,-4.81329469987449,-5.925391828733808,-5.623377275117235,7.031874055344507,1.830001831054716,2.378873054843467,4.228992462158175,-0.9039005459310374,9.361885470247387,1.6625459581135544,6.795438966202795,-5.381456053192295,68.201469663101,2.2849910272746286,2.5664465040446087,11,-2.794990539550753,-4.814990997314425,-4.834991455078097,-5.264991760253878,7.100006103515653,0,0.06378481168664485,-1.4767481059597949,138.07000732421878,1.8030239977804314,136.44000244140622,1.7852803235257977,135.94000244140622,0.06378481168664485
14576,2019-11-26,137.16999816894528,137.33999633789062,135.14999389648438,136.47000122070312,10636500.0,-7.285688416358571e-05,3.2115703449388913,5.833545269585436,75.18247452534348,70.01274927980194,-2.6789887356063105,-4.39460577581022,-5.795575592084248,-5.731046152697644,7.073359002941714,2.19000244140625,2.302975519708241,3.8164978027343466,-1.3139996953699722,8.946995300838665,1.2512490536821872,6.381746551786506,-4.415055989925065,67.98229176426415,-1.3376484011642447,2.565248749052163,11,-2.7849960327148153,-4.804996490478487,-4.9849967956542685,-5.25499725341794,6.930007934570341,1,0.06313336573383421,1.6603616053434676,137.17999267578122,-1.4767481059597949,138.07000732421878,1.8030239977804314,136.44000244140622,0.06313336573383421
14577,2019-11-27,137.75,138.25,136.89999389648438,137.16000366210938,5523000.0,0.004228343214967234,-1.4324086547713963,0.8428555858310969,75.40195371338031,71.6298666150429,-2.506749900840532,-4.835837797154966,-6.27040179557315,-6.433558812154047,7.902725840328801,1.350006103515625,2.4737338654635153,4.150999450683599,-1.3337091984985818,9.63570809986578,1.4086451260924946,6.893353775274704,-4.17254904244885,75.75747385412113,4.157440294143981,2.7423543245910964,11,-3.0449981689453125,-5.384998321533203,-5.564998626708984,-5.834999084472656,7.2299957275390625,2,0.05807622504537213,3.2115703449388913,137.16999816894528,1.6603616053434676,137.17999267578122,-1.4767481059597949,138.07000732421878,0.05807622504537213
14578,2019-11-29,137.49000549316406,138.27000427246094,136.94000244140622,137.60000610351562,3278900.0,-0.0018874374361955715,-1.1983379361655953,-0.18644286970465007,70.17075327488477,71.76301994159601,-1.3667977297655227,-4.370694970541848,-5.896412851742696,-6.295637362203479,8.987164168097015,1.330001831054716,2.804135300237448,3.618504333496105,-2.077550104520128,9.314558771512338,0.7704771144879885,6.466531552504222,-3.2051969860763165,67.24150026746644,-0.8788229300965753,2.8480272190081126,11,-1.845001220703125,-5.125003814697266,-5.305004119873047,-5.575004577636719,7.470001220703125,4,0.05680411118306394,-1.4324086547713963,137.75,3.2115703449388913,137.16999816894528,1.6603616053434676,137.17999267578122,0.05680411118306394
14579,2019-12-02,137.36000061035156,137.85000610351562,136.85000610351562,137.72000122070312,4717100.0,-0.0009455587869545701,2.225752467206458,3.272714662227771,76.26958014448195,72.59898178456581,-0.9581787105947797,-3.958489756049005,-5.701220063735747,-6.272136857061071,10.111211859498104,1.0,3.036158308275418,3.1804992675781136,-2.573205866807257,8.934204401963484,0.3036467003854284,6.057351834770799,-2.4668646106623555,70.83331295574476,2.6411964253207145,2.8768525671926883,12,-1.0099945068359375,-4.3899993896484375,-5.564998626708984,-5.564998626708984,8.029998779296875,0,0.061953949250307616,-1.1983379361655953,137.49000549316406,-1.4324086547713963,137.75,3.2115703449388913,137.16999816894528,0.061953949250307616
14580,2019-12-03,137.16000366210938,137.44999694824222,136.16000366210938,136.91000366210938,5741400.0,-0.0014560057320436304,2.1084678457181334,-0.6944432670707413,79.6126350893131,74.93440725233305,-0.43908820756925593,-3.3863120575846324,-5.439916945672451,-6.088119417368887,10.884626829925852,1.289993286132841,3.4053675749423746,2.6340019226074105,-2.9504291070929867,8.218432952307808,-0.15821359224278808,5.426217437457609,-1.743706018782916,64.42317567600612,-5.891946539339699,2.7922155148502052,12,-0.80999755859375,-3.5900039672851562,-5.365001678466797,-5.365001678466797,7.899993896484375,1,0.06423153487438649,2.225752467206458,137.36000061035156,-1.1983379361655953,137.49000549316406,-1.4324086547713963,137.75,0.06423153487438649
14581,2019-12-04,139.3800048828125,139.74000549316406,138.03999328613278,138.5,7257300.0,0.01618548528310071,1.1250071525301237,3.52001953125,83.93306561280988,76.87478570082439,-2.172714529880409,-5.165470763096664,-7.56542610427968,-8.317899764400977,11.844182283109513,2.5800018310546875,3.369014939917463,4.406002807617199,-1.2288675233850483,10.040873138619446,1.588567642116061,7.223437973118337,-3.5137882259579953,89.94412217254357,13.166087186890138,2.8174351655011254,12,-2.0100021362304688,-5.230003356933594,-7.585002899169922,-7.585002899169922,6.3199920654296875,2,0.035155644459936575,2.1084678457181334,137.16000366210938,2.225752467206458,137.36000061035156,-1.1983379361655953,137.49000549316406,0.035155644459936575
14582,2019-12-05,139.55999755859378,139.75,137.94999694824222,139.35000610351562,5472900.0,0.0012913808973720187,5.101743133502206,0.2386253294493318,86.37900430525345,78.38549031161051,-1.9950061255908622,-4.920410979307036,-7.628833808611944,-8.471436691626394,12.841627933427208,1.800003051757784,3.3664248525356584,4.155995941162132,-1.5016413006694336,9.813633182993698,1.3271773202463635,6.984814562077901,-3.3999938964844034,94.70744748676091,11.307044860808489,2.828818620915778,12,-2.110000610351591,-4.845001220703153,-7.7649955749512,-7.7649955749512,6.960006713867159,3,0.03253087291733259,1.1250071525301237,139.3800048828125,2.1084678457181334,137.16000366210938,2.225752467206458,137.36000061035156,0.03253087291733259
14583,2019-12-06,140.3800048828125,141.5800018310547,139.46000671386722,139.46000671386722,6640400.0,0.0058756616406103745,-3.6086942099416754,4.3811219299513136,81.4087767953738,78.29347434081842,-2.455579900668255,-5.307652684179743,-8.251334743598676,-9.249732415281073,14.415202266727148,2.1199951171874716,3.6428723729031276,4.5285026550292855,-1.220727160926657,10.277732470985228,1.6538877470513285,7.4031175630072426,-3.573801879882808,77.85982742360046,-3.3740189401384555,2.874614907977966,12,-2.0150070190429688,-4.750007629394531,-9.360004425048828,-8.585002899169922,6.6299896240234375,4,0.03276813424081704,5.101743133502206,139.55999755859378,1.1250071525301237,139.3800048828125,2.1084678457181334,137.16000366210938,0.03276813424081704
14584,2019-12-09,140.5,140.80999755859375,140.05999755859378,140.38999938964844,4241000.0,0.0008547878117519669,1.0548065466858192,0.11956611878659583,82.69895828383417,79.00635574940833,-2.4525423720326103,-5.098352389245349,-8.16029748364005,-9.33024791017769,16.04010895668584,0.7499999999999716,3.7487105079663365,4.2734977722167855,-1.6677899332781578,10.214785477711729,1.3028539194692996,7.244141624964271,-2.739037231445309,80.07376022296984,-0.715538412864575,2.9706438527474734,12,-2.1350021362304688,-4.870002746582031,-9.694999694824219,-8.704998016357422,7.6999969482421875,0,0.031743820027524405,-3.6086942099416754,140.3800048828125,5.101743133502206,139.55999755859378,1.1250071525301237,139.3800048828125,0.031743820027524405
14585,2019-12-10,139.99000549316406,141.0,139.91000366210938,140.8000030517578,5310300.0,-0.0036298541411809992,-1.2474123014000316,-7.363573311138854,78.18974482706938,79.34049689404452,-1.6785465093345806,-4.171367756910541,-7.465991289025908,-8.755236231624906,17.772935826187258,1.089996337890625,3.741095631729081,3.3630027770996094,-2.4515506455333593,9.177556199732578,0.455726065783125,6.270279488416094,-1.4652349121093664,56.19850691058244,-23.146274389016355,2.907276711316489,12,-1.1200027465820312,-4.360008239746094,-9.185005187988281,-8.195003509521484,9.17999267578125,1,0.0385741387569849,1.0548065466858192,140.5,-3.6086942099416754,140.3800048828125,5.101743133502206,139.55999755859378,0.0385741387569849
14586,2019-12-11,140.97999572753906,141.97999572753906,140.6300048828125,140.92999267578125,6631500.0,0.007071863672605927,-3.1539545038382983,-0.06173234873031422,77.87608976360647,79.6154008996252,-2.314665019144286,-4.640850931099692,-8.276031106418486,-9.64712737306769,19.823441770626726,1.989990234375,3.4806756301658766,3.871493530273426,-1.6926382088353762,9.435625269382228,1.089427660719025,6.653559399827827,-1.8441788964843795,75.18609670213151,-2.2644396615600186,2.7820658695543954,12,-1.9099960327148438,-5.150001525878906,-10.174995422363281,-9.184993743896484,8.290008544921875,2,0.028940289081436754,-1.2474123014000316,139.99000549316406,1.0548065466858192,140.5,-3.6086942099416754,140.3800048828125,0.028940289081436754
14587,2019-12-12,141.33999633789062,142.05999755859375,140.72999572753906,141.32000732421875,5012400.0,0.0025535581022948506,-1.216647169523422,0.3997558742752518,77.5280744766572,80.43288103315548,-2.360056307076462,-4.435143725637857,-8.512985917786295,-9.909132964150103,21.89910297605737,1.3300018310546875,3.3667097902219325,3.72799453735351,-1.4183923849658981,8.874381459672918,1.1548010761937917,6.301187998513228,-1.635343727539066,72.30754784527504,-3.015123848351479,2.5731934611597085,12,-2.2299957275390625,-5.459999084472656,-10.534996032714844,-9.544994354248047,6.910003662109375,3,0.030847606645810544,-3.1539545038382983,140.97999572753906,-1.2474123014000316,139.99000549316406,1.0548065466858192,140.5,0.030847606645810544
14588,2019-12-13,141.3800048828125,141.8000030517578,140.30999755859378,141.10000610351562,4257200.0,0.0002830659824430981,1.6607356948228376,14.007633587786259,72.64020974057917,80.02961765494406,-2.0006269936466765,-3.851979268197198,-8.400834185727945,-9.864928136057017,23.752508275372,1.490005493164034,3.3015487431814563,3.2470031738281193,-1.1137103767988776,7.607716724455116,1.0666463985146208,5.427359949141618,-1.2042832828124972,68.37234389859618,-4.8081642513688365,2.1803567753135025,12,-2.2700042724609375,-5.280006408691406,-10.272504806518555,-9.585002899169922,7.149993896484375,4,0.0363559146423067,-1.216647169523422,141.33999633789062,-3.1539545038382983,140.97999572753906,-1.2474123014000316,139.99000549316406,0.0363559146423067
14589,2019-12-16,141.7899932861328,142.85000610351562,141.49000549316406,141.72999572753906,5353100.0,0.0028999037286789875,-4.037244263592178,0.21427792915531335,83.74831605262635,80.48913776197887,-1.9178156924787402,-3.923637944522426,-8.730388700177599,-10.208860073816993,25.13955688760763,1.470001220703125,3.2095602476332488,3.3144920349121207,-1.066264497430268,7.6952485672545095,1.1241137687409264,5.504870301083315,-1.479995727539034,63.945172206190705,-9.457631621815423,2.1903782661712015,12,-1.3899917602539062,-5.294990539550781,-10.38249397277832,-9.994991302490234,6.5300140380859375,0,0.036815018463038696,1.6607356948228376,141.3800048828125,-1.216647169523422,141.33999633789062,-3.1539545038382983,140.97999572753906,0.036815018463038696
14590,2019-12-17,143.55999755859375,144.0500030517578,142.52000427246094,143.0,10722400.0,0.012483280599986157,-1.0131708394402392,9.333672431332655,87.19449048144342,80.85151830293815,-2.999990497743056,-5.276613420322121,-10.381614146381594,-11.895617595680221,26.489474513722577,2.260009765625,3.312923370200167,4.647996520996088,0.061765929403151176,9.234227112589025,2.3548812251996196,6.9411118167925565,-3.2499999999999716,86.89826808918617,12.280646070427053,2.2931152957964653,12,-2.55999755859375,-6.464996337890625,-12.139997482299805,-11.764995574951172,5.19000244140625,1,0.03232097707270176,-4.037244263592178,141.7899932861328,1.6607356948228376,141.3800048828125,-1.216647169523422,141.33999633789062,0.03232097707270176
14591,2019-12-18,143.19000244140625,143.8800048828125,142.74000549316406,143.72000122070312,7849200.0,-0.0025772856191118576,1.682332244282483,-0.9464305177111717,82.45834774850235,80.41588979663247,-2.271594310884325,-4.47694319458347,-9.852136324466358,-11.48024700101007,27.912343365749354,1.1399993896484375,3.3905022695539913,3.85950164794923,-0.6818457056583043,8.400849001556765,1.588827971145463,6.130175324752997,-2.132003784179659,77.00536504763247,2.4273353431478313,2.27067367680377,12,-1.43499755859375,-6.095001220703125,-11.49000358581543,-11.395000457763672,6.30999755859375,2,0.04176266237572057,-1.0131708394402392,143.55999755859375,-4.037244263592178,141.7899932861328,1.6607356948228376,141.3800048828125,0.04176266237572057
14592,2019-12-19,145.35000610351562,145.8800048828125,143.61000061035156,143.88999938964844,9414700.0,0.015084877612131065,-1.2475242289417825,-2.7547359935509874,88.22963623760407,81.17376306799139,-3.938040291465711,-6.214444579457648,-11.739806466819942,-13.56684505012484,29.21890555305572,2.69000244140625,3.5436919208582367,5.549005126953119,0.5590198587421185,10.53899039516412,3.054012492847619,8.04399776105862,-3.693606567382801,90.48477410447184,14.359967180655929,2.4949926341055035,12,-2.4550018310546875,-7.340003967285156,-13.77250862121582,-13.555004119873047,5.1899871826171875,3,0.0269693705148768,1.682332244282483,143.19000244140625,-1.0131708394402392,143.55999755859375,-4.037244263592178,141.7899932861328,0.0269693705148768
14593,2019-12-20,146.05999755859375,147.83999633789062,144.8000030517578,146.8800048828125,14532800.0,0.004884701928202784,1.2189811102200838,-0.5616462694522538,90.05534487627841,81.99113935604075,-4.199182904321731,-6.5000375962368935,-12.158441126738893,-14.168858191882975,30.585076769185637,3.0399932861328125,3.4358890285948576,5.777996826171886,0.3195164438794791,11.236477208464294,3.0487566350256827,8.50723701731809,-3.5588769531249795,71.96848274552869,-4.626319434518493,2.729240191146208,12,-2.18499755859375,-7.069999694824219,-14.482500076293945,-14.264995574951172,4.3000030517578125,4,0.014993855114421084,-1.2475242289417825,145.35000610351562,1.682332244282483,143.19000244140625,-1.0131708394402392,143.55999755859375,0.014993855114421084
14594,2019-12-23,146.44000244140625,146.75999450683594,145.33999633789062,145.74000549316406,6558700.0,0.002601704020021245,1.1194301786670007,-0.8536471901749163,92.02906362817131,83.52884144505208,-4.076697205575385,-6.557013665125368,-12.309846597124647,-14.438696408074975,31.4883172213413,1.4199981689453125,3.3138952264599197,5.739501953125,-0.26140179802544594,11.740405704275446,2.739050077549763,8.739953828700237,-2.8711066894531143,73.68428600520292,-4.266314166186433,3.0004518755752274,12,-2.3650054931640625,-7.1300048828125,-14.862504959106445,-14.645000457763672,2.42999267578125,0,0.014272031569563026,1.2189811102200838,146.05999755859375,-1.2475242289417825,145.35000610351562,1.682332244282483,143.19000244140625,0.014272031569563026
14595,2019-12-24,145.92999267578125,146.00999450683594,145.25999450683594,146.0,4238900.0,-0.0034827216410970863,15.66734486266531,-0.10001089918256131,85.10180717965491,84.33169893572412,-2.945211433685728,-5.64741055325203,-11.55278540088554,-13.832821824129724,32.55270211067123,1.1800079345703125,3.335257707868635,4.7919921875,-1.4009920599998225,10.984976434999822,1.695500063750103,7.888484311249897,-1.506876806640605,62.54888057133796,-13.311060409451883,3.096492123749905,12,-1.8549957275390625,-5.67999267578125,-13.869993209838867,-14.134990692138672,4.2400054931640625,1,0.016377816544865365,1.1194301786670007,146.44000244140625,1.2189811102200838,146.05999755859375,-1.2475242289417825,145.35000610351562,0.016377816544865365
14596,2019-12-26,145.8300018310547,146.17999267578125,145.16000366210938,145.97000122070312,3019300.0,-0.0006851973531494249,2.642933049946865,1.9997820401046207,83.8919708944304,85.03879853769892,-2.3299128863876035,-5.128299254731701,-11.270155597895837,-13.622044200586629,34.239069645104244,1.019989013671875,3.3534918783848013,4.259001159667974,-1.9766696901477587,10.494672009483708,1.1411657347601079,7.376836584575841,-0.7235098681640579,52.48235137094767,-20.126286683455334,3.1178354249078626,12,-1.7550048828125,-4.875,-13.585000991821289,-14.03499984741211,5.7700042724609375,3,0.02002330201111957,15.66734486266531,145.92999267578125,1.1194301786670007,146.44000244140625,1.2189811102200838,146.05999755859375,0.02002330201111957
14597,2019-12-27,145.75,146.5500030517578,145.5399932861328,146.1999969482422,3432700.0,-0.0005485965168359197,-1.3218338390304647,3.214277929155313,81.55116458374424,86.02890463138394,-1.7417274131482259,-4.656993962856518,-11.079793232360629,-13.440336038666828,35.75437582264309,1.010009765625,3.4665476139396105,3.7789993286132812,-2.450996806507675,10.008995463734237,0.6640012610528174,6.893997396173745,2.089996337890625,31.249968629065044,-39.01338438983448,3.1149980675604727,12,-1.0849990844726562,-4.7949981689453125,-13.394998550415039,-13.954998016357422,8.240005493164062,4,0.02572898799313883,2.642933049946865,145.8300018310547,15.66734486266531,145.92999267578125,1.1194301786670007,146.44000244140625,0.02572898799313883
14598,2019-12-30,145.3000030517578,146.1999969482422,145.02999877929688,145.77999877929688,2923300.0,-0.0030874576208725912,-1.2941044474695949,1.0666644060899935,77.1493966378809,85.29569136307887,-0.7567866780198358,-3.786001680474442,-10.554627279441121,-12.881275362799954,37.1981960514835,1.1699981689453125,3.531122437991286,2.938502502441395,-3.084509197874894,8.961514202757684,-0.07300334771676376,5.9500083525995535,2.493993225097654,15.607221923317779,-51.20865455301771,3.011505850158147,12,-0.12000274658203125,-3.8800048828125,-12.782503128051758,-13.505001068115234,8.229995727539062,0,0.036063249307079825,-1.3218338390304647,145.75,2.642933049946865,145.8300018310547,15.66734486266531,145.92999267578125,0.036063249307079825
14599,2019-12-31,145.8699951171875,146.00999450683594,144.77999877929688,145.10000610351562,4435000.0,0.003922863409897115,1.3428762425158403,-1.6041580570302318,83.03372886266885,84.83338451654839,-0.7679226634406575,-3.8849401575320144,-10.768221929491574,-13.361253472521128,38.697113452159094,1.2299957275390625,3.616667723253016,3.0829948425293026,-2.647582686796909,8.813572371855514,0.21770607786618257,5.9482836071924226,1.813441259765625,61.58156535832205,-6.305633956786366,2.8652887646631093,12,-0.5799942016601562,-4.375,-13.224992752075195,-14.074993133544922,6.0200042724609375,1,0.030780870936184757,-1.2941044474695949,145.3000030517578,-1.3218338390304647,145.75,2.642933049946865,145.8300018310547,0.030780870936184757
14600,2020-01-02,145.97000122070312,146.02000427246094,145.0800018310547,145.8699951171875,5777000.0,0.0006855837859958136,8.399450717119317,0.12987990963497284,81.1486199454036,84.68785920509296,-0.547717010862101,-3.4689360624453798,-10.513636766184845,-13.375498433543953,40.65845379999884,0.94000244140625,3.8300224822339146,2.7425010681152457,-2.5005457698446776,7.985547906075169,0.12097764913528408,5.364024487095207,1.5392289003906114,67.2316140656385,0.2566187550197583,2.6215234189799577,1,-0.24500274658203125,-4.475006103515625,-12.594999313354492,-13.604999542236328,5.8899993896484375,3,0.019867053998990247,1.3428762425158403,145.8699951171875,-1.2941044474695949,145.3000030517578,-1.3218338390304647,145.75,0.019867053998990247
14601,2020-01-03,144.27999877929688,145.3699951171875,143.0,143.5,5752400.0,-0.011577738078189181,-1.662917688206148,7.799511748550503,65.73877727060346,82.18887487542622,1.4674828399249122,-1.4682965785681006,-8.519410640977355,-11.606935071234318,41.377571711971875,2.970001220703125,3.920371156779197,0.8074989318847656,-4.127432458625236,5.7424303223947675,-1.659966763370221,3.2749646271397523,3.065477461289049,36.05627264638754,-28.994834314662683,2.467465695254997,1,1.1399993896484375,-2.785003662109375,-10.904996871948242,-11.914997100830078,7.7100067138671875,4,0.04082339506155863,8.399450717119317,145.97000122070312,1.3428762425158403,145.8699951171875,-1.2941044474695949,145.3000030517578,0.04082339506155863
14602,2020-01-06,144.10000610351562,144.1999969482422,142.85000610351562,144.0,7731300.0,-0.0012475234079851738,8.00030518819939,0.12821315387925974,64.34602755601338,79.33228406206345,1.6220970805630373,-0.9810367923450372,-8.053579825070955,-11.372421696499856,42.14886951426662,1.42999267578125,3.777282326364542,0.40050582885743324,-4.1817220422937,4.982733700008566,-1.8906081067181333,2.6916197644329998,2.8978320378234343,37.313534810631076,-26.189002002432055,2.291113935575566,1,0.7049942016601562,-2.100006103515625,-10.725004196166992,-11.735004425048828,6.989990234375,0,0.05204718724725321,-1.662917688206148,144.27999877929688,8.399450717119317,145.97000122070312,1.3428762425158403,145.8699951171875,0.05204718724725321
14603,2020-01-07,144.97999572753906,145.4499969482422,141.3800048828125,144.00999450683594,7382900.0,0.006106797964958277,3.261763625033953,9.699420201403722,66.0301925217994,76.4435206057999,0.640113087830315,-1.5797305136527484,-8.55424157553432,-12.141763771495675,42.06167255545124,4.0699920654296875,3.7503440377466575,1.0504959106445426,-3.285339622499748,5.386331443788833,-1.1174218559276028,3.218413677216688,1.6030592100176477,77.58601979038893,13.555386317595023,2.1679177665721494,1,-1.0149917602539062,-2.9799957275390625,-11.44499397277832,-12.614994049072266,5.1100006103515625,1,0.062146572155771906,8.00030518819939,144.10000610351562,-1.662917688206148,144.27999877929688,8.399450717119317,145.97000122070312,0.062146572155771906
14604,2020-01-08,144.9600067138672,145.97999572753906,143.6999969482422,144.8699951171875,6605800.0,-0.00013787428790823508,1.1408543530743387,0.09279534371558912,58.53667613831963,73.49183937898486,0.4783953775879013,-1.27378456384821,-8.174738473060302,-12.014590910315377,42.05331426729676,2.279998779296875,3.4115614570575588,0.8075065612792969,-3.2344672631106164,4.84948038566921,-1.2134803509156598,2.8284934734742535,-3.5800018310546875,77.15522202527566,15.35553691843728,2.0209869121949526,1,-0.9950027465820312,-2.9600067138671875,-10.95500373840332,-12.59500503540039,5.1699981689453125,2,0.05911969969997144,3.261763625033953,144.97999572753906,8.00030518819939,144.10000610351562,-1.662917688206148,144.27999877929688,0.05911969969997144
14605,2020-01-09,145.38999938964844,146.02999877929688,144.99000549316406,145.75999450683594,6112700.0,0.002966284877662817,1.2856903316677286,-4.110527208001356,63.31723086870179,71.2057571539039,-0.040510794108485015,-1.3475711700077682,-8.259565147502258,-12.346904379465172,41.99487835349492,1.0699920654296875,2.9604521532930335,0.9674995422363395,-2.5969571522873025,4.5319562367599815,-0.8147288050254815,2.7497278894981605,-4.0099945068359375,86.23655419994618,25.271369145086204,1.7822283472618174,1,-1.4249954223632812,-3.3899993896484375,-10.729995727539062,-13.02499771118164,3.75,3,0.04470733906931157,1.1408543530743387,144.9600067138672,3.261763625033953,144.97999572753906,8.00030518819939,144.10000610351562,0.04470733906931157
14606,2020-01-10,145.05999755859375,146.17999267578125,144.89999389648438,145.75,5042600.0,-0.002269769808377786,-1.5346265409717186,1.8648960739030023,47.744865850012104,67.44950173904478,0.18861425983158142,-0.7338588378983104,-7.579181193432163,-11.934361380347099,41.665321124234055,1.279998779296875,2.411301774829127,0.4334976196288949,-2.747818484165208,3.614813723422998,-1.1571604322681424,2.024155671525932,-3.4939929199218795,76.66670905229964,18.632690815053024,1.5906580518970506,1,-1.2699966430664062,-2.1650009155273438,-10.099994659423828,-12.694995880126953,3.8800048828125,4,0.04687717610784525,1.2856903316677286,145.38999938964844,1.1408543530743387,144.9600067138672,3.261763625033953,144.97999572753906,0.04687717610784525
14607,2020-01-13,145.6999969482422,145.7899932861328,144.72000122070312,145.47999572753906,4593200.0,0.004411963328414759,4.350041962310216,-0.3188412206988058,47.16979321364565,64.11843469190754,-0.5131915534970517,-1.0861579316599546,-7.974062596728402,-12.460914364526388,41.248805601862266,1.0699920654296875,2.0612556151809827,0.8554969787597599,-1.9533041277687744,3.6642980852882943,-0.548903574504493,2.259897532024013,-3.8571530273437418,90.00006357844946,32.33536517660657,1.4044005532642632,1,-1.9199981689453125,-2.8050003051757812,-9.939994812011719,-12.77999496459961,2.6699981689453125,0,0.043170958659362935,-1.5346265409717186,145.05999755859375,1.2856903316677286,145.38999938964844,1.1408543530743387,144.9600067138672,0.043170958659362935
14608,2020-01-14,146.52000427246094,146.61000061035156,144.72999572753906,145.0500030517578,7037500.0,0.0056280531324242045,1.2788022268666654,6.681786655569427,50.588251133755044,60.51338161091711,-1.276142448257616,-1.5824799212394964,-8.508579140695844,-13.176404581739178,41.23624165280386,1.8800048828125,1.740425739677903,1.418504333496088,-0.9638026485179978,3.800811315510174,0.22735084248904514,2.609657824503131,-4.416931426269514,96.9073462324996,39.564237363768015,1.1911534910070385,1,-2.5250015258789062,-2.8700027465820312,-10.437507629394531,-13.59500503540039,3.4099884033203125,1,0.031190226127290943,4.350041962310216,145.6999969482422,-1.5346265409717186,145.05999755859375,1.2856903316677286,145.38999938964844,0.031190226127290943
14609,2020-01-15,147.00999450683594,147.39999389648438,146.24000549316406,146.39999389648438,4960300.0,0.003344186596281107,-1.4946592941408108,0.414966057007619,57.96467048214057,57.937387226110104,-1.7739697978441882,-1.7511307951354524,-8.674418928383034,-13.553815990528278,41.01846760251405,1.1599884033203125,1.4816187996221117,1.6474945068359261,-0.31381229222802176,3.608801305899874,0.6668411073039522,2.6281479063679,-4.546367439511698,85.44774419822815,27.574955190330023,0.9806533995319706,1,-2.6199951171875,-3.1349945068359375,-10.012496948242188,-13.169994354248047,-1.0999908447265625,2,0.02095096895545745,1.2788022268666654,146.52000427246094,4.350041962310216,145.6999969482422,-1.5346265409717186,145.05999755859375,0.02095096895545745
14610,2020-01-16,148.1999969482422,148.83999633789062,146.1999969482422,147.4199981689453,6476000.0,0.008094704345770865,1.563109241207668,1.2786852440153087,65.057215869212,57.861658181511054,-2.9216212543121287,-2.714886340530768,-9.488488887930487,-14.566653156637074,40.64759856098446,2.6399993896484375,1.3161164844195525,2.60549697875976,0.4534925337699178,4.757501423749602,1.5294947562648247,3.681499201254695,-5.242733198001929,84.46601582175343,24.841000627296893,1.0760022224949255,1,-3.089996337890625,-3.8249969482421875,-11.202499389648438,-14.359996795654297,-3.5500030517578125,3,0.013022995778092739,-1.4946592941408108,147.00999450683594,1.2788022268666654,146.52000427246094,4.350041962310216,145.6999969482422,0.013022995778092739
14611,2020-01-17,149.1699981689453,149.41000366210938,147.92999267578125,148.41000366210938,9083600.0,0.0065452175484315145,1.3871039192764412,0.9743534567080089,69.52061773963452,58.43661264635786,-3.492280500676287,-3.387594322921956,-10.06966049815216,-15.35316767093667,40.331515182823075,1.480010986328125,1.0628269001707906,3.276498413085932,0.8829810084355358,5.670015817736328,2.079739710760748,4.473257115411116,-5.5068065081869975,94.88261474993818,30.360160250568953,1.1967587023251967,1,-3.774993896484375,-4.30999755859375,-11.919998168945312,-15.329998016357422,-5.4900054931640625,4,-0.00020110464346123624,1.563109241207668,148.1999969482422,-1.4946592941408108,147.00999450683594,1.2788022268666654,146.52000427246094,-0.00020110464346123624
14612,2020-01-21,149.27000427246094,150.1699981689453,148.5,148.5800018310547,9543900.0,0.0006704170057196812,-2.9293792410153303,0.9079045114140583,73.60293637373084,59.2780286299058,-3.1087138088590223,-3.350656173132137,-9.789066840131852,-15.296622239328087,39.56202319196057,1.6699981689453125,0.8565700543430239,3.1805046081543082,0.3688942975617522,5.992114918746864,1.7746994528580444,4.586309763450572,-4.802258931513478,83.45600197466594,12.219571305267351,1.4058051552962716,1,-2.3350067138671875,-4.030006408691406,-11.82000732421875,-15.23000717163086,-10.150009155273438,1,-0.0022107712307178895,1.3871039192764412,149.1699981689453,1.563109241207668,148.1999969482422,-1.4946592941408108,147.00999450683594,-0.0022107712307178895
14613,2020-01-22,148.25,149.17999267578125,146.0,146.6999969482422,10305300.0,-0.006833283601969553,-1.1559294681142704,2.246373286156568,63.43120100301732,59.82186472598332,-1.7612987947543957,-2.2748002476109264,-8.407619572654767,-14.109079794747913,37.69279836536395,3.2700042724609375,0.8872081826865497,2.051000213623041,-0.9217376826644852,5.023738109910568,0.564631265479278,3.5373691617668044,-2.8698942065728943,53.956858224930016,-17.736597027724457,1.4863689481437568,1,-0.8050003051757812,-3.0100021362304688,-10.755001068115234,-14.170001983642578,-13.770004272460938,2,0.0008094105712479482,-2.9293792410153303,149.27000427246094,1.3871039192764412,149.1699981689453,1.563109241207668,148.1999969482422,0.0008094105712479482
14614,2020-01-23,148.52999877929688,148.77000427246094,146.75999450683594,148.0399932861328,8671900.0,0.001888693283621512,3.144279624357018,0.31613195381025977,64.15931294772165,59.91542940142997,-1.6557599876564382,-2.5193625663379464,-8.366083347325798,-14.211186001289406,35.7225583064546,2.010009765625,0.9725286070456605,2.226499176025385,-0.9235594747487141,5.376557826799484,0.6514698506383354,3.8015285014124345,-2.529998779296875,60.67146019723,-11.107766222981034,1.5750293253870538,1,-1.0849990844726562,-2.7549972534179688,-10.924999237060547,-14.450000762939453,-8.509994506835938,3,0.00942566422938329,-1.1559294681142704,148.25,-2.9293792410153303,149.27000427246094,1.3871039192764412,149.1699981689453,0.00942566422938329
14615,2020-01-24,148.32000732421875,148.9499969482422,147.92999267578125,148.5800018310547,9051900.0,-0.001413798268389943,1.0400396734569315,-0.5305950861022016,76.71974972247452,63.13486094281467,-1.102364118141196,-2.2357654113658896,-7.797484834156592,-13.824633042871426,33.734518015719686,1.0200042724609375,0.9773932190913115,1.8970069885253906,-1.3724631956102655,5.166477172661047,0.26227189645754834,3.531742080593233,-2.32000732421875,55.63569167718681,-19.808711986970692,1.6347350920678325,1,-0.8750076293945312,-2.5450057983398438,-9.872505187988281,-13.84500503540039,-12.730010986328125,4,-0.016248675452403716,3.144279624357018,148.52999877929688,-1.1559294681142704,148.25,-2.9293792410153303,149.27000427246094,-0.016248675452403716
14616,2020-01-27,148.75,149.4600067138672,147.0,147.52000427246094,7587100.0,0.0028990874767240715,-1.16740271700041,-4.730852749574505,79.76961280415135,66.75706311953753,-1.0659842737705674,-2.5674154184330007,-7.8361706428955245,-14.079838936105176,31.385886840424458,2.4600067138671875,1.1245306929191088,2.180999755859375,-1.2344998484789471,5.596499360197697,0.47324995369021394,3.888749558028536,-2.0828002929687557,65.94727116380335,-13.72886873364672,1.7077498021691657,1,-1.3000030517578125,-2.9749984741210938,-9.702499389648438,-13.674999237060547,-5.2700042724609375,0,-0.027563066242121903,1.0400396734569315,148.32000732421875,3.144279624357018,148.52999877929688,-1.1559294681142704,148.25,-0.027563066242121903
14617,2020-01-28,149.5,150.57000732421875,148.14999389648438,148.4600067138672,7336600.0,0.005042016806722671,-1.9156455956834664,0.8455259338287288,79.42719767938567,69.9613905134965,-1.3636723203220242,-3.1853865480091486,-8.175501717686984,-14.650832450089922,29.00533550811366,2.420013427734375,1.2312865932229613,2.743499755859375,-0.8876129203065375,6.3746124320252875,0.9279434177764188,4.559056093942331,-2.5,76.58631051752921,-3.215656333525871,1.81555633808295,1,-1.214996337890625,-3.524993896484375,-10.074996948242188,-14.424999237060547,-7.4900054931640625,1,-0.038929814877717406,-1.16740271700041,148.75,1.0400396734569315,148.32000732421875,3.144279624357018,148.52999877929688,-0.038929814877717406
14618,2020-01-29,150.5399932861328,151.19000244140625,149.1300048828125,149.4499969482422,6288600.0,0.006956476830319858,-1.381526954558284,1.0480801678477631,82.06895584062073,72.63964444221651,-1.9818779479405464,-4.018727000591667,-8.774280485310243,-15.499483648631639,27.01266956748265,2.05999755859375,1.572555144882955,3.521493530273432,-0.4108075815806842,7.453794642127548,1.5553429743463596,5.487644086200504,-3.5399932861328125,85.32713338499957,4.97596223716485,1.96615055592706,1,-1.9449920654296875,-4.2549896240234375,-10.08749008178711,-14.549991607666016,-8.509994506835938,2,-0.0758602277020115,-1.9156455956834664,149.5,-1.16740271700041,148.75,1.0400396734569315,148.32000732421875,-0.0758602277020115
14619,2020-01-30,150.36000061035156,150.50999450683594,149.0500030517578,150.02999877929688,6470600.0,-0.0011956468965634848,3.634969845229733,0.3027549906207128,79.40835497257024,74.23421545370076,-1.426751643000614,-3.67344664515133,-8.274374722294908,-15.121345224160962,25.09962140353451,1.489990234375,1.9030242132409114,3.1170005798339844,-1.0451792577526362,7.279180417420605,1.035910661040674,5.198090498627295,-2.522000122070324,80.19089862925898,0.5600566169245553,2.081089918793303,1,-1.7649993896484375,-4.0749969482421875,-8.927501678466797,-13.390003204345703,-13.919998168945341,3,-0.10561322704410281,-1.381526954558284,150.5399932861328,-1.9156455956834664,149.5,-1.16740271700041,148.75,-0.10561322704410281
14620,2020-01-31,148.8699951171875,150.0,148.63999938964844,149.75,8651700.0,-0.009909586905531564,-1.0298572046733017,-2.6666666666666665,69.82311845030168,74.26782664377488,0.1880647507543074,-2.0606941307686384,-6.471628030069866,-13.419727913466431,22.97943242824919,1.720001220703125,2.1388880204646625,1.4819953918457145,-2.6954845476754485,5.6594753313668775,-0.606744577914867,3.570735361606296,-0.36159423828127046,44.6299290594182,-33.91451572369158,2.0887399697605886,1,-0.274993896484375,-2.584991455078125,-7.177497863769531,-11.89999771118164,-7.2299957275390625,4,-0.059447780849055776,3.634969845229733,150.36000061035156,-1.381526954558284,150.5399932861328,-1.9156455956834664,149.5,-0.059447780849055776
14621,2020-02-03,150.1699981689453,150.49000549316406,149.24000549316406,149.4199981689453,5765200.0,0.008732471917759277,-1.2522819751457164,-0.8522679983354141,71.7624440238079,74.06332749378346,-1.0674216758167745,-3.0533553362269004,-7.437013485559589,-14.539926052535009,22.452743302241707,1.6200103759765625,2.3314516850048506,2.4874984741210824,-1.5968516161193236,6.571848564361488,0.4453234290008652,4.5296735192413,-1.529998779296875,66.44732219043317,-10.208203324388819,2.042175045120209,2,-1.5749969482421875,-3.8849945068359375,-8.007499694824219,-13.200000762939453,-18.36999511718753,0,-0.09708997808371678,-1.0298572046733017,148.8699951171875,3.634969845229733,150.36000061035156,-1.381526954558284,150.5399932861328,-0.09708997808371678
14622,2020-02-04,151.60000610351562,152.75,151.1999969482422,151.49000549316406,6541400.0,0.009522594073428037,-3.492647221423675,0.14666748046875,73.34561891418466,75.16492948391316,-2.3827308430159917,-4.103037549283101,-8.544994230979796,-15.805854936017681,22.336375873177968,2.5800018310546875,2.4089681269054495,3.542506408691395,-0.5341071372412785,7.619119954624068,1.5041996357250582,5.5808131816577315,-2.9600067138671875,72.01961737942403,-1.9885064075182726,2.038306772966338,2,-1.8450088500976562,-4.535003662109375,-9.085006713867188,-14.630008697509766,-26.19000244140625,1,-0.05356207156371784,-1.2522819751457164,150.1699981689453,-1.0298572046733017,148.8699951171875,3.634969845229733,150.36000061035156,-0.05356207156371784
14623,2020-02-05,153.99000549316406,154.02000427246094,151.30999755859375,151.72000122070312,5979900.0,0.015765166843176193,1.3261841924308606,20.636287973366624,77.30833980060892,76.6259324675673,-4.328022160190926,-6.095963070564608,-10.594673887265344,-18.004396004023675,23.350663049712516,2.7100067138671875,2.4204173264966187,5.482005310058582,0.8798599043287822,10.084150715788383,3.1809326071936823,7.7830780129234824,-4.75,99.44240237787308,25.770874299244,2.301072702864894,2,-3.4800033569335938,-6.290000915527344,-11.180004119873047,-17.020008087158203,-19.70001220703128,2,-0.07779732813153217,-3.492647221423675,151.60000610351562,-1.2522819751457164,150.1699981689453,-1.0298572046733017,148.8699951171875,-0.07779732813153217
14624,2020-02-06,153.52999877929688,154.5,152.74000549316406,154.25,6201200.0,-0.002987250454300483,1.8852340095554945,-0.3171805575161158,72.11618456925272,76.11442522832043,-3.4466281253592115,-5.2290928430076065,-9.845224071366431,-17.359250761927143,24.23549217548108,1.7599945068359375,2.390759419939684,4.593498992919933,-0.20921405911391844,9.396212044953785,2.1921424669030216,6.994855518936845,-3.333993530273432,83.44707986907648,10.680759422878268,2.401356526016924,2,-2.779998779296875,-5.589996337890625,-10.229999542236328,-16.560001373291016,-26.40000152587892,3,-0.0749039281667131,1.3261841924308606,153.99000549316406,-3.492647221423675,151.60000610351562,-1.2522819751457164,150.1699981689453,-0.0749039281667131
14625,2020-02-07,151.88999938964844,153.4600067138672,151.5500030517578,153.33999633789062,5700300.0,-0.010681947519624369,1.2603356898435314,2.0138812359598184,60.691827671667355,73.99467132471109,-1.393513085971449,-3.243455245519499,-7.900178604114075,-15.521970445463637,24.8484603483099,1.9799957275390625,2.5119878516222798,2.6284996032714787,-2.0416011502536833,7.298600356796641,0.2934492265088977,4.96354998003406,-0.8331951904296773,50.38016471386839,-18.77940866298389,2.335050376762576,2,-0.56500244140625,-3.9499969482421875,-8.497501373291016,-14.920001983642578,-15.300003051757812,4,-0.10171832912190504,1.8852340095554945,153.52999877929688,1.3261841924308606,153.99000549316406,-3.492647221423675,151.60000610351562,-0.10171832912190504
14626,2020-02-10,151.86000061035156,151.91000366210938,150.88999938964844,151.67999267578125,4835600.0,-0.00019750332093892986,6.285379543349136,-0.124143664432214,60.23714461479078,71.86244320642277,-0.9789104311558674,-2.822613625746783,-7.558870744218893,-15.294938153154988,25.269365022540374,1.0200042724609375,2.6207018124302977,2.258500671386713,-2.103640967407614,6.62064231018104,0.07742985198953534,4.439571490783891,2.6399993896484375,26.869835365724793,-38.80909371227736,2.18107081939717,2,-0.29000091552734375,-3.9199981689453125,-8.250003814697266,-14.890003204345703,-16.899993896484347,0,-0.06729883563563266,1.2603356898435314,151.88999938964844,1.8852340095554945,153.52999877929688,1.3261841924308606,153.99000549316406,-0.06729883563563266
14627,2020-02-11,151.99000549316406,152.3800048828125,151.5399932861328,152.2899932861328,3715300.0,0.0008560837764386431,2.499968211583699,-1.6665253878104602,65.90139132713898,70.06604714936925,-0.803008505369263,-2.590016837290136,-7.388335412740815,-15.236969005529602,25.90932572116876,0.8400115966796875,2.6771254195749066,2.074005126953125,-2.001321176711002,6.149331430617252,0.0363419751210472,4.111668278785203,2.4377944946289176,30.471078048058835,-35.17496273356006,2.03766315183207,2,-0.42000579833984375,-4.0500030517578125,-8.532508850097656,-15.020008087158203,-24.940002441406264,1,-0.13283769795188505,6.285379543349136,151.86000061035156,1.2603356898435314,151.88999938964844,1.8852340095554945,153.52999877929688,-0.13283769795188505
14628,2020-02-12,151.08999633789062,152.14999389648438,150.9199981689453,151.8699951171875,5166800.0,-0.005921502222157038,-1.1964305177111716,2.6001017293997966,60.33924292771429,67.94725692216304,0.20475542893800025,-1.401960062028138,-6.183666057629182,-14.147520786322332,26.03390369603104,1.2299957275390625,2.659665925407751,0.9454963684082145,-2.829506928493714,4.720499665310143,-0.9420052800427641,2.832998016859193,3.26704763793947,5.540080732083606,-58.226302119131546,1.8875016484509655,2,0.48000335693359375,-3.149993896484375,-7.687496185302734,-14.119998931884766,-31.199996948242188,2,-0.1699648772136556,2.499968211583699,151.99000549316406,6.285379543349136,151.86000061035156,1.2603356898435314,151.88999938964844,-0.1699648772136556
14629,2020-02-13,150.08999633789062,151.0399932861328,149.8800048828125,150.16000366210938,5480200.0,-0.006618571872645029,-3.734740906826109,0.08975312023162095,56.71976920670599,66.49132922843017,1.2990349602324045,-0.16799623651846218,-4.8801534246611595,-12.986562752643039,25.57065201996915,1.209991455078125,2.579975955887562,-0.20850372314453125,-3.6845605506046013,3.267553104315539,-1.9465321368745663,1.5295246905855038,4.197706746215829,5.865680102634483,-56.49487684020381,1.7380284137300397,2,1.7800064086914062,-0.9899978637695312,-7.107494354248047,-13.119998931884766,-38.94999694824219,3,-0.10527019413197947,-1.1964305177111716,151.08999633789062,2.499968211583699,151.99000549316406,6.285379543349136,151.86000061035156,-0.10527019413197947
14630,2020-02-14,150.1300048828125,150.63999938964844,149.14999389648438,150.55999755859375,5716300.0,0.00026656370109967575,4.050897429266022,6.142109851787271,55.399067759374944,64.67317631015985,1.6277278673168496,-0.05902607557155193,-4.603479174988536,-12.865183766951446,24.336618124222724,1.4900054931640625,2.3570980240070583,-0.2649955749511719,-3.6000578359034137,3.07006668600107,-1.9325267054272786,1.4025355555249348,3.981390273242198,30.340794210183198,-30.262105818201505,1.667531130476117,2,1.6949920654296875,-0.5200042724609375,-7.147502899169922,-13.16000747680664,-30.95000457763672,4,-0.1532006053509939,-3.734740906826109,150.08999633789062,-1.1964305177111716,151.08999633789062,2.499968211583699,151.99000549316406,-0.1532006053509939
14631,2020-02-18,149.13999938964844,150.74000549316406,149.05999755859375,150.47000122070312,7230700.0,-0.006594321327950681,-1.2550358938647606,3.093080198722498,48.61751287090654,61.92560897201783,2.744920864891128,0.9788003545085644,-3.373333748545207,-11.714875341494633,22.839238952863713,1.6800079345703125,2.154713733843664,-1.2535011291503793,-4.590909308153158,2.0839070498523995,-2.9222052186517544,0.4152029603509959,4.67371169083205,2.409688390477066,-53.85103438245173,1.6687040895013867,2,2.6399993896484375,0.470001220703125,-6.157497406005859,-11.56500244140625,-29.73999786376953,1,-0.08414914243743044,4.050897429266022,150.1300048828125,-3.734740906826109,150.08999633789062,-1.1964305177111716,151.08999633789062,-0.08414914243743044
14632,2020-02-19,148.94000244140625,149.75999450683594,148.5800018310547,149.2100067138672,6115200.0,-0.001341001401774622,-1.3838103605061574,0.20301045168247994,43.43191381943323,58.161561640776085,2.824994230828139,1.2151058830293948,-2.9363722734998987,-11.345169442125325,20.884948410506563,1.17999267578125,2.132850997744356,-1.436997985839838,-4.800951212033169,1.926955240353493,-3.1189745989364894,0.2449786272568133,4.493411557323299,10.084073122673242,-40.74431533613722,1.6819766130966614,2,2.5999984741210938,0.6699981689453125,-5.597503662109375,-10.765007019042969,-22.37000274658203,2,-0.09386327043360188,-1.2550358938647606,149.13999938964844,4.050897429266022,150.1300048828125,-3.734740906826109,150.08999633789062,-0.09386327043360188
14633,2020-02-20,148.3699951171875,149.3800048828125,147.39999389648438,148.61000061035156,7464700.0,-0.0038270935603280654,1.2247138999614247,0.8888951681265894,42.084339353064074,54.824689950088455,2.8094061054363237,1.8915443336868805,-2.157573593591735,-10.572875124251624,20.557651957436065,1.980010986328125,1.9619192752081176,-2.01300506591798,-5.361377200451386,1.335367068615426,-3.687191133184683,-0.33881899865127707,4.578077664774554,26.648389652527133,-19.620416056770406,1.6741860672667026,2,2.0600051879882812,1.2450027465820312,-5.032497406005859,-10.169998168945312,-25.209991455078125,3,-0.1436947682622114,-1.3838103605061574,148.94000244140625,-1.2550358938647606,149.13999938964844,4.050897429266022,150.1300048828125,-0.1436947682622114
14634,2020-02-21,149.92999267578125,150.24000549316406,147.5399932861328,148.08999633789062,7776800.0,0.01051423879445168,1.195112268949262,-7.66647593616886,54.19301333449223,54.10259946818011,0.7655507227183023,0.46568442026290313,-3.490216056233919,-11.915468934797133,20.194201874137313,2.70001220703125,1.673147037150926,-0.5230072021484489,-3.7651209773017342,2.7191065730048365,-2.1440640897251058,1.098049685428208,2.3523106399234734,75.74820344372313,28.06289098166596,1.6210568875766453,2,-0.0399932861328125,0.32000732421875,-6.107490539550781,-11.169998168945312,-16.919998168945312,4,-0.20036013308620193,1.2247138999614247,148.3699951171875,-1.3838103605061574,148.94000244140625,-1.2550358938647606,149.13999938964844,-0.20036013308620193
14635,2020-02-24,145.91000366210938,149.0,145.25,146.5,10588900.0,-0.026812440539265348,-2.926694041893684,-0.3206508218201118,36.132858483958934,51.42434545364324,4.3002929967944965,4.528018428526877,0.7315441620659726,-7.7116994438032975,19.984206404187727,4.67999267578125,0.952331843999815,-4.422496032714832,-8.142355529853148,-0.7026365355765165,-6.28242578128399,-2.5625662841456744,5.7864225232889055,12.021912599744853,-31.914950807953915,1.859929748569154,2,2.904998779296875,3.964996337890625,-1.7775039672851562,-7.1500091552734375,-14.779998779296875,0,-0.2382976040010215,1.195112268949262,149.92999267578125,1.2247138999614247,148.3699951171875,-1.3838103605061574,148.94000244140625,-0.2382976040010215
14636,2020-02-25,144.64999389648438,146.75,143.8300018310547,145.99000549316406,10529000.0,-0.008635526927563308,1.0419563257270599,2.271220193451611,27.123116764139226,47.1156482799766,4.950619115489644,5.7604585633704914,2.150928566840321,-6.2831102909376,20.58411391542537,2.9199981689453125,0.2761431579011173,-5.477505493164074,-9.941949799581636,-1.013061186746512,-7.709727646372841,-3.245283339955307,6.143932622958147,12.792380607780313,-26.45239783427815,2.2322221532087747,2,3.3400039672851562,4.515007019042969,0.09250640869140625,-5.3899993896484375,-15.839996337890597,1,-0.1760801566955864,-2.926694041893684,145.91000366210938,1.195112268949262,149.92999267578125,1.2247138999614247,148.3699951171875,-0.1760801566955864
14637,2020-02-26,143.67999267578125,146.22000122070312,143.58999633789062,145.35000610351562,10093800.0,-0.006705850408796343,-1.8432391415516076,1.2462678919140504,12.56359197857347,41.807242618960956,5.160570169004558,6.611034484920424,3.2607132162987114,-5.180552622758569,20.726881244079888,2.6300048828125,-0.1938836581825285,-6.156506347656261,-11.47096452497837,-0.8420481703341522,-8.81373543631733,-3.4992772589951926,5.999705893519206,1.3533265261636245,-29.026151595581545,2.6572290886610612,2,3.6350021362304688,5.3650054931640625,1.447509765625,-4.1349945068359375,-10.529998779296875,2,-0.16898658398940036,1.0419563257270599,144.64999389648438,-2.926694041893684,145.91000366210938,1.195112268949262,149.92999267578125,-0.16898658398940036
14638,2020-02-27,139.1199951171875,144.77000427246094,138.94999694824222,142.55999755859375,12566700.0,-0.031737178389781406,-2.0793699490566504,2.059865138972644,9.681077250177182,36.58072129045775,8.765888352267211,10.826697738506311,7.909098872791532,-0.5002356893181457,21.127253168459614,5.820007324218722,-0.8210260138416174,-10.145503997802734,-17.283013456533695,-3.007994539071774,-13.714258727168215,-6.576749268437254,9.463557050459173,1.505739949344395,-21.245593606793857,3.5687547293654807,2,5.725006103515625,7.605003356933594,6.967502593994141,0.8050003051757812,-4.949996948242216,3,-0.09020986100374584,-1.8432391415516076,143.67999267578125,1.0419563257270599,144.64999389648438,-2.926694041893684,145.91000366210938,-0.09020986100374584
14639,2020-02-28,134.47999572753906,137.28999328613278,130.82000732421878,135.36000061035156,19820300.0,-0.033352498220977855,1.7299575070821618,0.2558151913557247,8.289453097011275,31.346319661306236,12.24661014270913,14.984258597165422,12.57217435934703,4.194884334306323,22.1334290092432,8.299987792968722,-1.7220154792570952,-13.991503143310553,-23.68999619165885,-4.293010094962256,-18.840749667484687,-9.142256619136418,12.176845396226724,20.131957523811316,0.839319899763094,4.849246524174147,2,6.300010681152344,8.180007934570312,11.862503051757812,5.4550018310546875,5.279998779296875,4,-0.08417602933572643,-2.0793699490566504,139.1199951171875,-1.8432391415516076,143.67999267578125,1.0419563257270599,144.64999389648438,-0.08417602933572643
14640,2020-03-02,140.02000427246094,140.1300048828125,134.00999450683594,134.77999877929688,11508200.0,0.04119578168448279,1.241759285911907,-5.954518657234013,27.55879368964891,29.006461974499828,5.7235783131926325,9.219947372922263,7.063031815698594,-1.2492455272912935,23.042045235256086,6.1200103759765625,-2.4329029851897985,-8.008995056152344,-18.412855574276335,2.394865461971648,-13.210925315214354,-2.8070647970903337,4.75,57.75267531810703,37.790164581830794,5.2019302590619985,3,0.5100021362304688,2.6399993896484375,6.589996337890625,0.1349945068359375,-2.540008544921875,0,-0.050064344748800504,1.7299575070821618,134.47999572753906,-2.0793699490566504,139.1199951171875,-1.8432391415516076,143.67999267578125,-0.050064344748800504
14641,2020-03-03,135.58999633789062,140.99000549316406,133.10000610351562,140.0,13662500.0,-0.031638393082391914,1.4694777160104686,-0.8416028700470867,23.272508799406367,26.766528083385733,8.972993370351844,13.177257499955203,11.484992935773732,3.272930943168035,23.816355243603766,7.8899993896484375,-3.204513491048175,-11.710002899169922,-23.440822287089816,0.020816488749971995,-17.57541259312987,-5.844593205209975,6.390008544921869,30.973966910212763,11.830936881455468,5.865409693959947,3,4.940010070800781,7.07000732421875,11.020004272460938,4.56500244140625,7.6699981689453125,1,-0.032893219083536374,1.241759285911907,140.02000427246094,1.7299575070821618,134.47999572753906,-2.0793699490566504,139.1199951171875,-0.032893219083536374
14642,2020-03-04,143.47999572753906,143.63999938964844,137.13999938964844,137.67999267578122,10560500.0,0.058190129085825326,1.1241794051575618,-1.3151923436234987,39.89913085323178,26.523727138959927,0.25372468820995664,4.898905724662541,3.608829278364226,-4.436250384179004,23.31142096448421,8.050003051757812,-3.838073483661475,-3.4140029907226506,-15.080087220957068,8.252081239511767,-9.247045105839845,2.419039124394544,-12.659988403320284,90.75262489512997,67.0018743505274,5.833042115117208,3,-2.9499893188476562,-0.8199920654296875,3.1325035095214844,-3.3249969482421875,-2.25,2,-0.10224420550445812,1.4694777160104686,135.58999633789062,1.241759285911907,140.02000427246094,1.7299575070821618,134.47999572753906,-0.10224420550445812
14643,2020-03-05,142.00999450683594,142.67999267578125,139.83999633789062,140.8000030517578,11339200.0,-0.010245339172539336,1.2274587711529716,0.2086191066246777,39.40745215629244,24.880887008048845,0.8120843842772842,5.718570388078092,5.0529813030060495,-2.7895885836099126,22.334776199275325,3.6399993896484375,-4.386855018429117,-4.285003662109375,-15.643166762707864,7.073159438489114,-9.964085212408605,1.3940778881898552,-10.933587341308566,87.28544546288788,58.74125606024283,5.679081550299239,3,-2.0999908447265625,0.6500091552734375,5.1200103759765625,-1.6549911499023438,-2.239990234375,3,-0.062389979248432925,1.1241794051575618,143.47999572753906,1.4694777160104686,135.58999633789062,1.241759285911907,140.02000427246094,-0.062389979248432925
14644,2020-03-06,142.02999877929688,143.00999450683594,137.41000366210938,138.47999572753906,12239100.0,0.00014086524353729146,1.0326665798954868,2.933907538651668,39.37565496266562,25.24119772790514,-0.49883987446671085,5.051851602553796,4.994576764021701,-2.667267955056843,21.31521313843767,5.5999908447265625,-4.903823645881431,-3.689999389648449,-14.663842585423765,7.2838438061268675,-9.176920987536107,1.7969222082392093,-10.702319769287072,84.72484216408566,54.0777585615539,5.486921597887664,3,-3.2449951171875,0.6300048828125,5.410003662109375,-1.3649978637695312,4.0,4,-0.05534042581078524,1.2274587711529716,142.00999450683594,1.1241794051575618,143.47999572753906,1.4694777160104686,135.58999633789062,-0.05534042581078524
14645,2020-03-09,136.44000244140622,139.67999267578122,134.89999389648438,136.33000183105472,13848600.0,-0.039357856691789816,-2.2188365366337153,0.030986060785789457,35.13577709603781,26.131493320338315,4.030409434551785,9.934365658024348,10.496866513823107,3.043732608817578,21.244414001145138,7.1300048828125,-5.5588143190232415,-8.507495880126982,-19.82245243897185,2.807460678717888,-14.164974159549416,-2.850017600704547,-4.866077023803655,31.688789994628745,-2.42561696076422,5.657478279422438,3,2.080001831054716,6.220001220703153,11.000000000000028,4.224998474121122,11.220001220703153,0,0.024332981574487045,1.0326665798954868,142.02999877929688,1.2274587711529716,142.00999450683594,1.1241794051575618,143.47999572753906,0.024332981574487045
14646,2020-03-10,141.63999938964844,141.9499969482422,134.22999572753906,139.97000122070312,12698100.0,0.03811196756959401,5.742378912158426,15.181717297830012,42.35121486714594,29.441229196846365,-1.8343590290064355,4.141806825718049,5.2710025734621695,-2.037644203389817,21.312650512049526,7.720001220703125,-6.480976770992612,-2.7964988708496037,-13.713107069799406,8.120109328100199,-8.254802970324505,2.6618052286252976,-9.824752492604944,78.7460231492442,39.87382041533621,5.458304099474895,3,-3.8449935913085938,1.0200042724609375,5.8000030517578125,-0.654998779296875,8.029998779296875,1,-0.029370260378675184,-2.2188365366337153,136.44000244140622,1.0326665798954868,142.02999877929688,1.2274587711529716,142.00999450683594,-0.029370260378675184
14647,2020-03-11,131.80000305175778,138.75,131.5,138.08999633789062,17763400.0,-0.06947187503736885,-1.1044994607379586,-3.7664671752935432,35.46237018048957,32.30581730021441,6.865190091511522,13.061324817642486,14.97283607345048,7.827753941155947,21.36446561191654,10.139999389648438,-7.097887845677917,-11.62699508666995,-23.309751781199083,0.05576160785918205,-17.468373433934516,-5.785616739405384,11.839996337890653,2.6064569499108647,-36.250002207005,5.841378347264566,3,5.43000030517581,10.860000610351591,15.639999389648466,10.125000000000028,20.220001220703153,2,0.08694985728170135,5.742378912158426,141.63999938964844,-2.2188365366337153,136.44000244140622,1.0326665798954868,142.02999877929688,0.08694985728170135
14648,2020-03-12,125.41000366210938,133.75999450683594,124.5,127.30999755859376,21539200.0,-0.04848254356366788,-3.9784900366703035,0.3020661247243599,30.168241581503466,34.73679379849133,12.411065666362305,18.370674223242332,21.162078621692785,14.190288338175037,22.177114331338604,9.259994506835938,-7.6955539177971275,-16.73299484252931,-30.353642993775793,-3.1123466912828235,-23.54331891815255,-9.922670766906066,17.987195739746085,4.916282723764726,-28.06435589251947,6.81032407562324,3,8.659996032714844,14.089996337890625,22.999996185302734,18.0,26.259994506835938,3,0.12614617337906542,-1.1044994607379586,131.80000305175778,5.742378912158426,141.63999938964844,-2.2188365366337153,136.44000244140622,0.12614617337906542
14649,2020-03-13,134.28999328613278,134.91999816894528,124.6500015258789,129.32000732421878,20084200.0,0.0708076657740051,2.2969514241138227,-2.61579048812215,41.286735907876086,36.26212071162768,3.912758172804274,8.691936274692353,12.162003881122871,5.469433367123571,23.55991936744036,10.269996643066378,-7.872502471521045,-7.0630050659179915,-20.575281572574795,6.449271440738798,-13.819143319246393,-0.3068668125895897,8.35131813964847,56.10312319922195,19.625696482214316,6.756138253328397,3,-0.21999359130856533,5.210006713867216,14.81501007080081,9.75501251220706,15.389999389648466,4,0.04080729213123013,-3.9784900366703035,125.41000366210938,-1.1044994607379586,131.80000305175778,5.742378912158426,141.63999938964844,0.04080729213123013
14650,2020-03-16,127.12999725341795,133.75999450683594,122.43000030517578,123.56999969482422,18877900.0,-0.05331742043846088,-2.880137433699997,0.7162993187253862,37.93056073111007,37.890793148483645,10.115806177510493,14.799245579540937,19.11301513398739,12.743434987063367,25.54948992235803,11.859992980957003,-7.667529578464894,-13.073000717163112,-27.334251691499063,1.1882502571728395,-20.203626204331087,-5.942375229995136,14.78566171533204,24.077857359220573,-14.759593349482323,7.130625487167973,3,5.905002593994155,10.81500625610353,22.21500396728517,17.620002746582045,25.860008239746108,0,0.1486667343208079,2.2969514241138227,134.28999328613278,-3.9784900366703035,125.41000366210938,-1.1044994607379586,131.80000305175778,0.1486667343208079
14651,2020-03-17,136.58999633789062,136.77000427246094,127.80999755859376,128.55000305175778,18911800.0,0.07441201359908267,1.1333326067251188,2.258426629176899,45.62723755284911,38.527249448441125,0.9080675107050524,4.58594793576907,9.604130637458184,3.43476721168679,27.262303835423385,9.640007019042983,-6.686807854193518,-2.9855014801025277,-16.684362243570604,10.713359283365534,-9.834931861836566,3.8639289016315104,4.156523111044919,86.7646831954635,41.40178438231801,6.849430381734032,3,-3.8699989318847656,0.8150062561035156,13.042503356933594,8.235000610351562,18.919998168945312,1,0.08104552032371548,-2.880137433699997,127.12999725341795,2.2969514241138227,134.28999328613278,-3.9784900366703035,125.41000366210938,0.08104552032371548
14652,2020-03-18,134.96000671386722,135.66999816894528,128.71000671386722,131.02000427246094,17521100.0,-0.01193344803957097,1.597018834407531,0.49005046412189,47.33811796253143,39.40843453802323,1.3437054387776186,5.391305681895716,11.171088905965718,5.196969224621313,29.35996089615529,7.879989624023409,-6.485120394348286,-3.9164913177490064,-17.017041983503105,9.184059348005093,-10.466766650626056,2.633784015128043,4.687521586442756,87.37798425493469,34.96101706807208,6.550275332877046,3,-2.2400093078613565,2.4449958801269247,14.794994354248018,9.864990234374972,19.899993896484347,2,0.10899518911750783,1.1333326067251188,136.58999633789062,-2.880137433699997,127.12999725341795,2.2969514241138227,134.28999328613278,0.10899518911750783
14653,2020-03-19,127.0500030517578,134.99000549316406,126.1500015258789,134.99000549316406,18482300.0,-0.05860998272532436,1.2267005665352182,-2.015227797313824,45.43668238903826,40.08188202984241,7.720346814687005,12.250250216434935,18.896477672840334,13.232852295992373,31.840258096338225,8.840003967285156,-5.863203893007864,-10.760495376586917,-24.076322329224766,2.555331576050918,-17.41840885290584,-4.102581900267992,11.564473568844122,32.217583461775526,-23.280105535189257,6.657913476318918,3,5.139995574951186,10.23999404907228,22.704998016357436,17.77499389648439,27.239990234375014,3,0.19653680142400964,1.597018834407531,134.96000671386722,1.1333326067251188,136.58999633789062,-2.880137433699997,127.12999725341795,0.19653680142400964
14654,2020-03-20,119.88999938964844,127.44000244140624,118.12999725341795,126.83000183105469,19785100.0,-0.05635579291715964,1.2818629925912708,0.8740554543427945,37.87787012035205,40.38655903254399,12.750356099254333,17.965439101248222,25.78550461662934,20.464806074117917,34.828100368464796,9.310005187988281,-6.603847476765338,-16.418499374389654,-30.71881597342872,-2.11818277535059,-23.5686576739092,-9.268341074870108,17.7534086520279,9.442067990813692,-43.8796532009241,7.150158299519536,3,10.14999771118164,14.694995880126953,29.865001678466797,25.44000244140625,31.5,4,0.26507631112758867,1.2267005665352182,127.0500030517578,1.597018834407531,134.96000671386722,1.1333326067251188,136.58999633789062,0.26507631112758867
14655,2020-03-23,111.13999938964844,118.55999755859376,109.16000366210938,117.0,20815200.0,-0.07298356864246924,1.0935408393697301,0.844380194362605,36.004577113941174,39.68137705996569,19.594735746894003,25.272743910386822,34.143403110951056,29.223353299746748,37.5007178944679,10.729995727539062,-7.550345817778037,-23.429999160766613,-40.91495398695761,-5.945044334575613,-32.1724765738621,-14.687521747671113,24.942335788967227,7.171299108181552,-46.95406250143375,8.742477413095497,3,12.81500244140625,18.81000518798828,39.345001220703125,34.19000244140625,39.100006103515625,0,0.34676978133691105,1.2818629925912708,119.88999938964844,1.2267005665352182,127.0500030517578,1.597018834407531,134.96000671386722,0.34676978133691105
14656,2020-03-24,119.18000030517578,119.6500015258789,113.86000061035156,118.76000213623048,17604800.0,0.07234119992514754,7.514703407420705,-0.0716720350170921,36.114284697863255,39.75381200634054,8.977856268422158,16.049631192120273,25.807280492174527,21.23969658601129,39.61473618456767,8.510002136230469,-8.446019384457145,-14.116498565673822,-32.20980658235487,3.9768094510072416,-23.16315257401436,-5.069844557333283,14.210101721789243,37.79705288314049,-11.21208934736385,9.046654008340532,3,3.785003662109375,10.770004272460938,31.537498474121094,26.150001525878906,30.85999298095703,1,0.28368858114963413,1.0935408393697301,111.13999938964844,1.2818629925912708,119.88999938964844,1.2267005665352182,127.0500030517578,0.28368858114963413
14657,2020-03-25,119.4000015258789,123.95999908447266,116.6999969482422,118.91000366210938,13986100.0,0.0018459575443847687,-1.9572242120065686,1.166666666666706,36.892754213925805,40.50098007660969,7.614706572426385,14.669480209394749,25.266976363759795,21.018493068192356,41.361429126966996,7.2600021362304545,-8.742162011367896,-12.682497787475597,-31.097690728635143,5.732695153683935,-21.89009425805537,-3.4749013168958243,11.567090664600556,39.64381392903453,-4.336766737898493,9.207596470579766,3,3.56500244140625,10.300003051757812,31.294998168945312,25.93000030517578,28.889991760253906,2,0.30242874806940856,7.514703407420705,119.18000030517578,1.0935408393697301,111.13999938964844,1.2818629925912708,119.88999938964844,0.30242874806940856
14658,2020-03-26,126.56999969482422,127.0999984741211,120.37999725341795,120.56999969482422,15066800.0,0.0600502351533998,-1.1065818425332392,12.244951342934995,41.723766657754815,40.54953904881844,0.7001904973190705,6.862925927667561,17.8269520087494,13.901747353449423,41.44794051087904,7.6999969482421875,-9.697403884934175,-4.884999847412104,-23.14512614048948,13.375126445665288,-14.015062993950806,4.245063299126585,2.2163836428182435,95.24068487593476,54.083575975644976,9.130063146538694,3,-3.6049957275390625,3.1300048828125,24.005001068115234,19.654998779296875,21.70000457763672,3,0.22351268850231487,-1.9572242120065686,119.4000015258789,7.514703407420705,119.18000030517578,1.0935408393697301,111.13999938964844,0.22351268850231487
14659,2020-03-27,123.16000366210938,127.62000274658205,120.58000183105469,121.6500015258789,12133200.0,-0.026941582056859925,-2.8575331355962397,0.2516670227050781,42.720892871958625,41.08179817557939,2.643342498915274,9.888354673763104,20.90593378204852,17.359119855676283,39.98303472956278,7.040000915527358,-9.508731281558866,-7.728996276855469,-26.293547963778423,10.835555410067485,-17.01127212031696,1.5532795666060082,-14.0,75.83965706572474,32.10164408332943,9.28227584346148,3,-0.19499969482421875,6.540000915527344,26.86249542236328,23.06499481201172,26.339996337890625,4,0.2527605448066472,-1.1065818425332392,126.56999969482422,-1.9572242120065686,119.4000015258789,7.514703407420705,119.18000030517578,0.2527605448066472
14660,2020-03-30,133.00999450683594,133.99000549316406,127.5,128.46000671386722,21754000.0,0.0799771886313847,-1.0061836997485956,3.01323268609884,45.49910917415335,41.067561689057634,-7.02344682587993,-0.5414986630708256,10.794198430330596,7.6297518257280785,39.240255597441255,10.830001831054688,-8.089032236750015,2.4714950561523494,-15.626010545862016,20.56900065816673,-6.5772577448548475,11.520247857159532,-23.480790863037114,95.13159091598193,53.515912496119846,9.048752801007188,3,-10.594993591308608,-3.92999267578125,17.06000518798828,13.970008850097656,15.07000732421875,0,0.1381851412817543,-2.8575331355962397,123.16000366210938,-1.1065818425332392,126.56999969482422,-1.9572242120065686,119.4000015258789,0.1381851412817543
14661,2020-03-31,131.1300048828125,135.71000671386722,130.05000305175778,134.99000549316406,15746100.0,-0.01413419819310513,1.1358492087026855,-0.8483540585134264,49.618929308431646,41.32098517193544,-6.704450565694941,1.0405786374745958,12.353930476134565,9.61762300597971,38.18961678975001,5.660003662109432,-8.16032136987269,0.8145050048828182,-17.130183694778253,18.75919370454389,-8.157839344947718,9.786849354713354,-20.62236916503906,75.90741989340512,28.14461598865084,8.972344349830538,3,-8.694999694824205,-3.1750030517578125,18.214996337890625,16.074996948242188,16.459991455078125,1,0.1457332410490617,-1.0061836997485956,133.00999450683594,-2.8575331355962397,123.16000366210938,-1.1065818425332392,126.56999969482422,0.1457332410490617
14662,2020-04-01,128.80999755859378,130.22999572753906,125.5,127.6999969482422,12606100.0,-0.017692421549835635,1.3949363959099033,-0.2875648794911666,52.02766894238205,42.053317011195865,-5.977122591821356,2.3243668063089444,14.316894527956322,12.024493995133838,38.34692275518853,5.6300048828125,-7.393561261881871,-0.7720024108886321,-17.61654513766294,16.072540315885675,-9.194273774275786,7.6502689524985215,-16.790219581054714,54.99018331935702,1.7329132706893446,8.422271363387152,4,-6.374992370605483,-1.1199951171875284,19.76750183105466,18.39500427246091,19.88999938964841,2,0.1648163661976767,1.1358492087026855,131.1300048828125,-1.0061836997485956,133.00999450683594,-2.8575331355962397,123.16000366210938,0.1648163661976767
14663,2020-04-02,133.14999389648438,134.0,127.22000122070312,129.1199951171875,11594500.0,0.03369300846323209,1.3664871831743546,3.6306275345384096,49.281210728568006,43.32035485655319,-10.46091621155172,-2.8600693039164753,9.695807412728442,7.7899757104917455,38.274658984529324,6.779998779296875,-7.900651561456328,4.010993957519531,-11.8973553587752,19.919343273814263,-3.9431807006278348,11.965168615666897,-19.708802194765624,83.07989430795902,28.93579324234453,7.954174658147368,4,-10.71498870849608,-6.184989929199219,15.03000259399414,14.2550048828125,15.960006713867188,3,0.11370634685435155,1.3949363959099033,128.80999755859378,1.1358492087026855,131.1300048828125,-1.0061836997485956,133.00999450683594,0.11370634685435155
14664,2020-04-03,134.16999816894528,134.78999328613278,131.58000183105472,132.3800048828125,10071200.0,0.007660565671928632,1.1188177647515043,0.4441672030593243,54.81137422471576,45.409998979972585,-10.328426315911699,-4.742255255814769,8.391742840228176,6.857383059951786,37.669564559675095,3.209991455078068,-8.519014016042817,5.423998260498024,-9.501452323992709,20.349448844988757,-2.0387270317473565,12.88672355274339,-19.392677566497625,84.91667451275723,25.855317903745927,7.462725292245367,4,-9.384994506835895,-7.769996643066378,11.615001678466825,12.55500030517581,12.970001220703153,4,0.10509060368146605,1.3664871831743546,133.14999389648438,1.3949363959099033,128.80999755859378,1.1358492087026855,131.1300048828125,0.10509060368146605
14665,2020-04-06,139.75999450683594,140.97000122070312,135.53999328613278,137.00999450683594,14994400.0,0.0416635344278069,1.1005778845529621,1.5363186115302565,52.28748677600557,47.20702143309951,-12.77518734953587,-10.615010280762363,2.583555428062482,1.4044778799497806,36.33322565420779,6.800003051757841,-8.230825005098836,10.847994995117176,-4.505471211390585,26.201461201624923,3.1712618918633098,18.524728098371057,-23.72671273770311,92.17836704338545,35.10850701363235,7.676733103253874,4,-10.924995422363281,-13.359992980957031,1.9600105285644531,2.9000091552734375,7.3700103759765625,0,0.06969094072687354,1.1188177647515043,134.16999816894528,1.3664871831743546,133.14999389648438,1.3949363959099033,128.80999755859378,0.06969094072687354
14666,2020-04-07,137.47999572753906,142.02999877929688,137.25999450683594,139.86000061035156,11567100.0,-0.016313672502222043,-2.382972967123347,-0.8654563210227273,51.80153665677119,48.86355281563788,-8.52258656685251,-9.130788441847386,4.600508650821553,3.8197606499931,35.833955716851115,4.7700042724609375,-6.596085580303793,8.77599639892577,-5.951390823321674,23.503383621173214,1.412302787802048,16.13969001004949,-19.451776402280615,72.47426867655611,18.44347305143468,7.363693611123718,4,-6.274997711181641,-11.079994201660156,4.115009307861328,5.1800079345703125,10.160003662109375,1,0.07710217073706449,1.1005778845529621,139.75999450683594,1.1188177647515043,134.16999816894528,1.3664871831743546,133.14999389648438,0.07710217073706449
14667,2020-04-08,143.25999450683594,144.1300048828125,137.30000305175778,137.75,10758200.0,0.04204247133344263,-1.1310496685194562,-2.3151189926655382,61.95251119769489,51.11119109785346,-11.803365875675638,-14.76523389164322,-1.4049734645765284,-1.7886928966999562,34.9309238115603,6.830001831054716,-3.7016127756529045,13.982995605468744,-2.0825338531923876,30.048525064129876,5.950230876138164,22.01576033479931,-22.83159723617365,94.85505507059105,36.49260748630722,8.03276472933057,4,-10.904991149902344,-16.614990234375,-1.6649894714355469,-0.5999908447265625,7.1800079345703125,2,0.030224780099709303,-2.382972967123347,137.47999572753906,1.1005778845529621,139.75999450683594,1.1188177647515043,134.16999816894528,0.030224780099709303
14668,2020-04-09,141.22999572753906,145.4199981689453,140.27999877929688,144.00999450683594,11125400.0,-0.014170032508272978,-1.1965843734105404,-0.504537486534313,67.02297704729668,53.81142267289101,-8.353630905560124,-12.110166941914287,0.3377770160099658,0.40773810953524503,33.068986822491325,5.1399993896484375,-1.2363122673794749,11.161997222900396,-5.642687263323438,27.96668170912423,2.759654979788479,19.564339466012314,-17.957405543418744,69.7254078750366,4.961093099750926,8.402342243111917,4,-5.769996643066406,-13.939994812011719,0.3650093078613281,1.4300079345703125,9.290008544921875,3,0.05289245519141872,-1.1310496685194562,143.25999450683594,-2.382972967123347,137.47999572753906,1.1005778845529621,139.75999450683594,0.05289245519141872
14669,2020-04-13,139.77000427246094,141.49000549316406,137.83999633789062,140.0,8153200.0,-0.010337686746764052,1.2741442499203788,0.08273231242109885,75.84403409662218,57.18308099760978,-4.793857917831247,-10.770801279236139,1.4934350961297582,1.9638124816080165,31.34634566646417,3.6500091552734375,1.2740956043435574,9.42800521850586,-7.83887758431797,26.69488802132969,0.7945638170939446,18.061446619917774,-13.396776970465126,42.8138552207274,-28.027896688300977,8.633441401411913,4,-4.310005187988281,-12.480003356933594,1.5149993896484375,2.8899993896484375,9.25,0,0.0668240398682658,-1.1965843734105404,141.22999572753906,-1.1310496685194562,143.25999450683594,-2.382972967123347,137.47999572753906,0.0668240398682658
14670,2020-04-14,146.02999877929688,147.4199981689453,144.0500030517578,145.4199981689453,13838000.0,0.04478782510897683,-1.0119428818693206,-2.652225834273204,75.04198589251244,60.00786506250763,-10.071908782904103,-16.382178171988727,-4.956391117962312,-4.16096569670907,29.54664622085873,7.649993896484375,3.133508322880857,14.742999649047846,-3.804951153540628,33.29095045163632,5.469024247753623,24.016975050342083,-16.99022355592814,86.31890857645762,10.830547789556249,9.273975401294233,4,-9.569999694824219,-17.73999786376953,-5.3074951171875,-3.3699951171875,1.649993896484375,1,0.0076011820833414845,1.2741442499203788,139.77000427246094,-1.1965843734105404,141.22999572753906,-1.1310496685194562,143.25999450683594,0.0076011820833414845
14671,2020-04-15,147.66000366210938,147.91000366210938,143.5399932861328,145.5500030517578,11962300.0,0.011162123511868405,2.3486661716817987,3.4590139330114815,75.6815880909266,62.63607830123481,-10.181211608184782,-18.06660752921414,-6.803110223268504,-5.644743525477253,28.57358450312087,4.3700103759765625,5.3289656007551685,15.81950416564942,-4.011104923600499,35.650113254899324,5.904199621024475,25.73480871027438,-15.679392767448377,97.64373246353927,16.89336076842406,9.915304544624954,4,-10.095001220703125,-19.125,-7.069999694824219,-5.0,-0.9499969482421875,2,-0.003589318475906822,-1.0119428818693206,146.02999877929688,1.2741442499203788,139.77000427246094,-1.1965843734105404,141.22999572753906,-0.003589318475906822
14672,2020-04-16,149.6699981689453,150.67999267578125,146.44000244140625,148.30999755859375,12181700.0,0.013612315163118893,1.5088776629603045,0.6445498658528648,73.16487752180679,65.28981905603911,-9.96942972340318,-19.940417119227078,-9.057031301589177,-7.5132215609385185,27.677112336897757,4.239990234375,6.703463740514934,17.093999099731434,-4.256669694146069,38.44466789360895,6.418664702792682,27.769333496670185,-14.822096576143593,92.13399692447372,12.670590247357595,10.675334396938759,4,-8.540000915527344,-19.75,-9.442493438720703,-7.0099945068359375,-5.3000030517578125,3,-0.013563164322387689,2.3486661716817987,147.66000366210938,-1.0119428818693206,146.02999877929688,1.2741442499203788,139.77000427246094,-0.013563164322387689
14673,2020-04-17,152.02000427246094,152.3000030517578,149.60000610351562,151.99000549316406,10920000.0,0.015701250299094527,8.152588837738582,0.022057916054258435,79.56968939904417,68.04074296429783,-10.461356412633165,-21.422141593706925,-11.705734549592108,-9.714592893423912,26.438519861162213,2.6999969482421875,7.90397207441049,18.195505142211914,-4.661718447319316,41.05272873174316,6.766893347446285,29.62411693697753,-14.005684463063318,98.06363313076227,17.392425533801656,11.42861179476562,4,-8.100006103515625,-21.290000915527344,-12.075000762939453,-9.360000610351562,-7.4600067138671875,4,-0.010393381046239769,1.5088776629603045,149.6699981689453,2.3486661716817987,147.66000366210938,-1.0119428818693206,146.02999877929688,-0.010393381046239769
14674,2020-04-20,151.6699981689453,153.0,150.08999633789062,150.92999267578125,12226200.0,-0.0023023687256863434,-1.4049635239001999,24.667853509664294,73.74047004850203,70.42440777235299,-8.23379165183303,-19.57268436368554,-11.649821519980293,-9.24250484812552,24.246208831605692,2.910003662109375,9.161071441073489,16.256499099731457,-6.938070683788993,39.45106888325191,4.6592142079712175,27.85378399149168,-10.798541711075643,85.94079400488087,6.805486529350944,11.597284891760227,4,-6.540000915527344,-20.589996337890625,-14.884998321533203,-12.169998168945312,-6.779998779296875,0,-0.007582210789001231,8.152588837738582,152.02000427246094,1.5088776629603045,149.6699981689453,2.3486661716817987,147.66000366210938,-0.007582210789001231
14675,2020-04-21,149.67999267578125,151.63999938964844,148.57000732421875,150.1199951171875,9951100.0,-0.013120627132515605,-1.3082880154195635,-0.5945934800090728,73.53461820507721,72.83919461105366,-5.239659872356867,-15.33347245938262,-9.930226529588595,-7.126538801799086,21.103522063121936,3.0999908447265625,10.469625842496043,12.33949394226073,-8.664299295903788,33.34328718042525,1.8375973231784712,22.84139056134299,-6.382827509485509,64.90481006369653,-14.034089610529222,10.50189661908226,4,-4.529991149902344,-18.599990844726562,-12.89499282836914,-10.17999267578125,-2.709991455078125,1,-0.0044093294736451405,-1.4049635239001999,151.6699981689453,8.152588837738582,152.02000427246094,1.5088776629603045,149.6699981689453,-0.0044093294736451405
14676,2020-04-22,152.99000549316406,155.0,151.72999572753906,152.80999755859375,11515600.0,0.022113929578768454,-1.7948615956440939,-0.40910667221528646,79.92574561262701,74.83622065715724,-6.837214673955373,-16.844265962271095,-13.476795392117765,-10.289905142771715,18.245304052852173,5.32000732421875,11.403680540959726,13.95900650024413,-6.320380781445294,34.23839378193355,3.8193128593994174,24.09870014108884,-7.752273360127475,76.51874906415111,-5.224388851140134,10.13969364084471,4,-6.57000732421875,-20.910003662109375,-17.500003814697266,-14.525005340576172,-4.2400054931640625,2,-0.03470823339254059,-1.3082880154195635,149.67999267578125,-1.4049635239001999,151.6699981689453,8.152588837738582,152.02000427246094,-0.03470823339254059
14677,2020-04-23,155.50999450683594,157.0,153.6999969482422,154.25,10665000.0,0.01647159241251539,-1.7966120324572463,6.9996609307451045,78.97874487962446,76.16463930519366,-8.310768960490833,-17.41305354359247,-16.21312631878905,-12.65636625835802,16.424433536256,4.0099945068359375,12.330484053855884,14.673495864868158,-4.654362444432877,34.001354174169194,5.0095667102176265,24.33742501951869,-8.319808800406662,82.3249491373256,0.7198829319280691,9.66392915465052,4,-8.089996337890625,-22.42999267578125,-20.447494506835938,-17.044994354248047,-8.319992065429688,3,-0.05658792427377979,-1.7948615956440939,152.99000549316406,-1.3082880154195635,149.67999267578125,-1.4049635239001999,151.6699981689453,-0.05658792427377979
14678,2020-04-24,154.86000061035156,156.3000030517578,153.63999938964844,155.57000732421875,8653400.0,-0.004179756410806146,1.4516183471271966,-0.5634998486224644,77.07407363036265,76.30131036449815,-6.173213770641922,-15.32046276099635,-15.762473398625588,-11.850914130084902,15.227159175586591,2.660003662109375,13.567633023096448,12.609001922607433,-6.461771611089318,31.679775456304185,3.0736151557590574,22.14438868945581,-5.707852045208142,74.61445730793457,-6.300242044934905,9.535386766848376,4,-4.590003967285156,-21.779998779296875,-19.797500610351562,-16.395000457763672,-6.6100006103515625,4,-0.0677386378136361,-1.7966120324572463,155.50999450683594,-1.7948615956440939,152.99000549316406,-1.3082880154195635,149.67999267578125,-0.0677386378136361
14679,2020-04-27,154.2899932861328,156.0500030517578,154.0,154.80999755859375,8924000.0,-0.003680791178949816,-2.7273092982285787,0.732393458124691,71.88911978079572,75.95099190764073,-3.717924770222652,-12.96333335272601,-15.370302643642503,-11.125109088888848,14.082837481373911,2.0500030517578125,13.600681702894917,10.482495117187511,-7.046824095257193,28.011814329632216,1.717835510965159,19.247154723409864,-3.5682744340180648,67.85279871413367,-11.156404904973968,8.764659606222349,4,-4.019996643066406,-21.209991455078125,-19.54999542236328,-15.824993133544922,-5.6399993896484375,0,-0.06306303811611846,1.4516183471271966,154.86000061035156,-1.7966120324572463,155.50999450683594,-1.7948615956440939,152.99000549316406,-0.06306303811611846
14680,2020-04-28,151.38999938964844,153.10000610351562,150.6999969482422,151.25,8558700.0,-0.018795735450621853,-2.870965360241186,-0.26922738343261243,70.57084393159585,75.38313144549286,0.02496826108315986,-9.081359347941373,-12.686799895970978,-8.081405728251042,13.93751059121206,3.589996337890625,13.448720876393423,6.663500976562489,-10.403444069344516,23.730446022469494,-1.8699715463910138,15.196973499515991,5.6100006103515625,10.95241439944584,-66.03791173991956,8.533472522953504,4,0.3300018310546875,-18.30999755859375,-19.077503204345703,-15.075000762939453,-4.660003662109375,1,-0.04293546486693789,-2.7273092982285787,154.2899932861328,1.4516183471271966,154.86000061035156,-1.7966120324572463,155.50999450683594,-0.04293546486693789
14681,2020-04-29,150.24000549316406,151.6300048828125,149.16000366210938,151.3800048828125,9285200.0,-0.007596234236876609,2.012197731649904,-8.142888283378747,61.960268571488335,74.1381748954575,1.7650346302686444,-6.773570248393526,-11.739208037384543,-6.828377648811113,13.989193117780374,2.470001220703125,12.980293696389793,4.558007049560558,-11.408124410416036,20.524138509537153,-3.425058680427753,12.54107277954887,6.633994445800795,13.775539994005474,-58.437029162406134,7.983065729988298,4,2.5449981689453125,-14.810005187988281,-23.28750228881836,-18.410003662109375,-2.94000244140625,2,-0.02176520336063037,-2.870965360241186,151.38999938964844,-2.7273092982285787,154.2899932861328,1.4516183471271966,154.86000061035156,-0.02176520336063037
14682,2020-04-30,150.0399932861328,150.42999267578125,147.16000366210938,148.4600067138672,14829600.0,-0.0013312846094134523,1.7711943309367404,-1.3859538756006478,66.10602484922534,72.64221216769984,2.2607969703938693,-5.166393916462653,-11.741647633298328,-6.528322266498577,13.292404697881505,3.269989013671875,12.174804260282599,3.296495056152338,-10.640577805680095,17.23356791798477,-3.6720413747638645,10.26503148706854,6.525446801757823,31.509735408573302,-39.3230546660087,6.968536430916211,4,2.040008544921875,-13.189994812011719,-23.582489013671875,-18.209991455078125,-3.269989013671875,3,-0.00859766291559838,2.012197731649904,150.24000549316406,-2.870965360241186,151.38999938964844,-2.7273092982285787,154.2899932861328,-0.00859766291559838
14683,2020-05-01,148.2899932861328,149.6699981689453,146.7899932861328,149.6199951171875,7309000.0,-0.011663556906875261,3.0279565073572563,-0.8417804647209935,65.4124176887032,71.71687301661109,3.82867931157071,-2.344173557027972,-10.200232855606828,-4.700532776669718,13.213334190768885,3.25,11.106393770203283,0.7894950866699162,-11.597227920852163,13.176218094191995,-5.403866417091109,6.982856590430941,7.711120616210934,16.198687020485643,-55.77502390581825,6.193361503761032,5,3.6050033569335938,-9.599994659423828,-21.957489013671875,-16.459991455078125,-2.329986572265625,4,-0.0074178359601384525,1.7711943309367404,150.0399932861328,2.012197731649904,150.24000549316406,-2.870965360241186,151.38999938964844,-0.0074178359601384525
14684,2020-05-04,148.27000427246094,149.0800018310547,147.08999633789062,148.77000427246094,7198400.0,-0.00013479678047667587,2.5535967302452316,0.37593933205603297,55.23365545526432,69.68343271107632,3.705313344014826,-1.2792748393307818,-10.443652991969373,-4.603996753925685,13.268097577763665,1.9900054931640625,10.17929280413287,0.06450576782225426,-10.61499951872787,10.744011054372379,-5.275246875452808,5.404258411097317,6.994219980585939,23.454960063646674,-44.77487834439656,5.339752643275065,5,3.6249923706054688,-9.480003356933594,-21.9375,-16.44000244140625,-0.470001220703125,0,-0.0001349178652761962,3.0279565073572563,148.2899932861328,1.7711943309367404,150.0399932861328,2.012197731649904,150.24000549316406,-0.0001349178652761962
14685,2020-05-05,149.5,150.77999877929688,148.63999938964844,149.0,6562300.0,0.008295647751374036,-2.5081922105210497,-1.0,54.38094366164434,66.84512138318935,2.7346816165509438,-1.8363084431900347,-11.798600049141783,-5.741372828748382,14.178990548516108,2.5099945068359375,8.70128252157005,0.8075012207031307,-9.111667022548119,10.72666946395438,-4.152082900922494,5.767085342328755,5.086285775693739,55.99174009678589,-8.165591933544931,4.959584121625628,5,2.3949966430664062,-8.25,-23.167495727539062,-17.669998168945312,-8.6300048828125,1,-0.005685659555288436,2.5535967302452316,148.27000427246094,3.0279565073572563,148.2899932861328,1.7711943309367404,150.0399932861328,-0.005685659555288436
14686,2020-05-06,148.0800018310547,150.32000732421875,148.0399932861328,150.0,6191600.0,-0.009498315511339839,-1.2799966430920173,-3.839996337890625,46.1048602337039,63.19246753364263,3.7827475012394416,0.4411509456184035,-10.482009842947463,-4.25187925546436,14.932535864382828,2.2800140380859375,7.790951475429665,-1.1424972534179574,-9.557883411319239,7.272888904483324,-5.350190332368612,3.0651958255326974,5.882580545474184,32.33099671496697,-27.118948932511486,4.2076930789506415,5,3.464996337890625,-6.8300018310546875,-22.332500457763672,-16.25,-5.9300079345703125,2,-0.009116734784051728,-2.5081922105210497,149.5,2.5535967302452316,148.27000427246094,3.0279565073572563,148.2899932861328,-0.009116734784051728
14687,2020-05-07,147.58999633789062,149.52999877929688,147.1300048828125,149.3699951171875,5570500.0,-0.003309059205193088,1.285701829596152,0.9270835816862567,38.05927976882321,58.85749043791603,3.387373883805907,1.3409322437919968,-10.071967444539638,-3.700270368214831,15.341793400717346,2.399993896484375,6.988423996616234,-1.8490028381347656,-9.830100223077892,6.132094546808361,-5.839551530606315,2.1415458543367833,5.798778911406572,20.050174194708,-33.08960412127993,3.990548692471562,5,3.8300018310546875,-6.339996337890625,-22.39499282836914,-15.759994506835938,-6.339996337890625,3,-0.0019648573299568817,-1.2799966430920173,148.0800018310547,-2.5081922105210497,149.5,2.5535967302452316,148.27000427246094,-0.0019648573299568817
14688,2020-05-08,148.6999969482422,149.17999267578125,147.88999938964844,148.9199981689453,4712100.0,0.007520839066967211,2.486514351699109,0.12359627616712672,42.30967996839194,55.570886014315604,1.4658334526353656,0.8635333618856862,-11.103676669861784,-4.742226397645254,15.58531117585864,1.589996337890625,5.565486632282642,-1.112502288818348,-8.11526023027153,5.890255652634835,-4.613881259544939,2.3888766819082434,4.1608757440018564,43.631423987296756,-5.137861501574086,3.501378970726594,5,1.2450027465820312,-6.589996337890625,-23.637493133544922,-16.8699951171875,-4.239990234375,4,-0.01297910366772248,1.285701829596152,147.58999633789062,-1.2799966430920173,148.0800018310547,-2.5081922105210497,149.5,-0.01297910366772248
14689,2020-05-11,149.11000061035156,150.10000610351562,148.1199951171875,148.4499969482422,5887500.0,0.002757254004867926,-2.0,-3.0,48.39257698030816,53.1066341308392,0.2724240091095851,1.253398485063883,-11.279426535584264,-5.087656871325521,16.33247448931229,1.980010986328125,3.989889723858397,-1.1694984436035156,-6.364910627509147,4.025913740302116,-3.767204535556317,1.4282076483492858,3.2652017294035716,54.246548999607036,7.207725681321122,2.597706091952809,5,0.09999847412109375,-4.819999694824219,-24.409996032714844,-17.279998779296875,-5.089996337890625,0,-0.021125302686543557,2.486514351699109,148.6999969482422,1.285701829596152,147.58999633789062,-1.2799966430920173,148.0800018310547,-0.021125302686543557
14690,2020-05-12,147.13999938964844,150.33999633789062,147.02999877929688,150.10000610351562,7039200.0,-0.013211731021657291,-1.0817542765288741,-4.484833772599066,32.15371638920283,49.794794999474135,1.761392994562243,3.489742893966479,-9.271831657330836,-3.0921442848819822,16.180400084178704,3.30999755859375,2.4183842277155634,-3.1949996948242188,-8.22020065657307,1.8302012669246324,-5.707600175698644,-0.6823992139497932,4.788386225816907,3.323283730707529,-38.33472505148755,2.5126004808744273,5,1.6449966430664062,-0.8700027465820312,-21.547496795654297,-15.30999755859375,-3.7299957275390625,1,0.004485548897968927,-2.0,149.11000061035156,2.486514351699109,148.6999969482422,1.285701829596152,147.58999633789062,0.004485548897968927
14691,2020-05-13,147.1300048828125,148.9499969482422,146.00999450683594,146.0800018310547,6970500.0,-6.792515208231542e-05,-3.9411070792034772,-0.35472995613108094,19.81269492622897,44.651091674696765,1.4347165038881258,3.6448697281381897,-9.080770283943764,-3.0505297663889337,16.01867794746407,2.94000244140625,1.1750291940063278,-3.178494262695324,-8.268265320332716,1.9112767949420686,-5.72337979151402,-0.6336087338766276,4.387309346306239,25.866279500019385,-10.207792017183682,2.5448855288187002,5,1.2649917602539062,-7.62939453125e-06,-19.51250457763672,-15.300003051757812,-3.3000030517578125,2,-0.04254747201708475,-1.0817542765288741,147.13999938964844,-2.0,149.11000061035156,2.486514351699109,148.6999969482422,-0.04254747201708475
14692,2020-05-14,147.63999938964844,147.75999450683594,144.25999450683594,145.38999938964844,6871400.0,0.0034662848495257137,1.8112560054907343,2.142850914798076,23.72632331775617,40.01930341125821,0.6129381451034135,3.1357674943514553,-9.65439571474775,-3.560106755500499,15.47589390560079,3.5,0.1242071204346189,-2.566999816894537,-7.789613952379199,2.655614318590125,-5.178306884636868,0.044307250847793966,3.326582867242024,55.59216883041918,23.385539113727454,2.6113070677423313,5,-0.12000274658203125,-0.48999786376953125,-18.837499618530273,-15.80999755859375,-4.25,3,-0.037185082063533104,-3.9411070792034772,147.1300048828125,-1.0817542765288741,147.13999938964844,-2.0,149.11000061035156,-0.037185082063533104
14693,2020-05-15,150.44000244140625,150.47999572753906,145.66000366210938,147.8699951171875,10340400.0,0.018965070870585077,2.637738239189267,1.1422254774305556,37.94616709774137,38.098471371533435,-2.0674253893836863,0.22274577228722592,-12.439415558820286,-6.354742708816161,14.773996902084885,4.8199920654296875,-0.38914047520387385,0.31200332641600426,-4.84249497042984,5.466501623261848,-2.2652458220069036,2.889252474838912,-6.1800079345703125,99.35702124945416,68.69921660359222,2.57724914842292,5,-2.9200057983398438,-3.0200042724609375,-20.939998626708984,-18.610000610351562,-7.5800018310546875,4,-0.06108749197199459,1.8112560054907343,147.63999938964844,-3.9411070792034772,147.1300048828125,-1.0817542765288741,147.13999938964844,-0.06108749197199459
14694,2020-05-18,150.52000427246094,153.6199951171875,150.4600067138672,152.49000549316406,7388400.0,0.0005317856272026855,-2.023917646199898,-0.7665352554207139,46.69203223957354,37.24414788019222,-2.005612065232185,0.05499129717807705,-12.503840528795592,-6.434925341319627,14.178690653518533,3.17999267578125,-1.0282198430968492,0.4495048522949219,-4.658009383991498,5.557019088581342,-2.104252265848288,3.003261970438132,-6.260009765625,66.880441852769,32.33668479632318,2.553757118143209,5,-1.5800094604492188,-3.100006103515625,-19.145004272460938,-18.69000244140625,-10.699996948242159,0,-0.04026041314498208,2.637738239189267,150.44000244140625,1.8112560054907343,147.63999938964844,-3.9411070792034772,147.1300048828125,-0.04026041314498208
14695,2020-05-19,149.02000427246094,151.10000610351562,148.39999389648438,150.10000610351562,6107300.0,-0.009965452813067932,-1.3275740734650925,0.5482239400182796,45.4814769603588,37.174883072042775,-0.6491218536211818,1.5842360443530197,-10.825162776753302,-4.9356870033465725,13.675100819492133,2.70001220703125,-1.5797997587254429,-1.0174957275390568,-6.1441258560510335,4.10913440097292,-3.580810791795045,1.5458193367169315,-4.385609741210942,50.85480187213592,13.118732899337289,2.5633150642559834,5,-0.08000946044921875,1.2499923706054688,-17.645004272460938,-17.19000244140625,-9.350006103515653,1,-0.0335525423208165,-2.023917646199898,150.52000427246094,2.637738239189267,150.44000244140625,1.8112560054907343,147.63999938964844,-0.0335525423208165
14696,2020-05-20,147.67999267578125,150.38999938964844,147.27000427246094,149.75,5713400.0,-0.008992159161596014,-1.1591780272230963,1.9166701987877761,41.93988828981694,37.60606179659763,0.7020046268207523,2.6414670846555452,-9.485997623010235,-3.6026403346119196,12.594235699431614,3.1199951171875,-1.7876995148469916,-2.0920066833496094,-7.123943394204588,2.939930027505369,-4.607975038777084,0.4239616720778656,-2.6861741210937566,36.538439593294605,-1.9032113640603754,2.515968355427483,5,1.2600021362304688,2.5900039672851562,-15.30499267578125,-15.849990844726562,-9.869995117187472,2,-0.028913794863507758,-1.3275740734650925,149.02000427246094,-2.023917646199898,150.52000427246094,2.637738239189267,150.44000244140625,-0.028913794863507758
14697,2020-05-21,146.7100067138672,148.5,145.82000732421875,148.5,6487300.0,-0.0065681609562615595,1.994416455685412,0.8647279964617426,44.30018671669264,37.82722921307548,1.7143154740805926,3.0760897709085953,-8.210925851921019,-2.6440530298811495,11.104550129618875,2.67999267578125,-2.1028047356288937,-2.621993255615223,-7.04325908844217,1.799272577211724,-4.832626172028682,-0.41136033920176374,-1.3711410966797075,13.191007272852746,-26.90492467732291,2.2106329164134686,5,2.2299880981445312,3.9199905395507812,-13.660003662109375,-14.8800048828125,-7.670013427734403,3,-0.01963059608080764,-1.1591780272230963,147.67999267578125,-1.3275740734650925,149.02000427246094,-2.023917646199898,150.52000427246094,-0.01963059608080764
14698,2020-05-22,144.3699951171875,146.2899932861328,144.05999755859375,144.57000732421875,6140900.0,-0.015949911318888343,-4.438965388909565,0.11173908225285357,37.94806167263784,36.66672751222323,3.7722122854205793,4.837966768017594,-5.380729080631028,-0.3219776968857673,9.689775495157017,2.6500091552734375,-2.173271839455765,-4.43750457763673,-8.577470258600698,-0.2975388966727621,-6.507487418118728,-2.367521737154732,9.25,3.242653114645249,-37.34892474645417,2.069982840481985,5,4.470001220703125,6.160003662109375,-8.84499740600586,-12.539993286132812,-3.739990234375,4,-0.006788084509828929,1.994416455685412,146.7100067138672,-1.1591780272230963,147.67999267578125,-1.3275740734650925,149.02000427246094,-0.006788084509828929
14699,2020-05-26,144.55999755859375,146.44000244140625,144.3000030517578,146.19000244140625,7072300.0,0.0013160798492237724,1.0093844919479626,8.1495270064083,33.685608778733666,36.836937777726654,3.2060701406546173,4.091410831582493,-5.354504350890124,-0.5380947876194284,8.185100680296555,2.1399993896484375,-2.0318294421994665,-3.761002349853527,-7.450579356376778,-0.07142534333027584,-5.605790853115138,-1.9162138465919156,8.868797607421868,7.102264106776715,-30.238358368319894,1.8447885032616234,5,4.279998779296875,5.970001220703125,-7.234996795654297,-12.729995727539062,-4.17999267578125,1,-0.0117598019988423,-4.438965388909565,144.3699951171875,1.994416455685412,146.7100067138672,-1.1591780272230963,147.67999267578125,-0.0117598019988423
14700,2020-05-27,144.88999938964844,145.25,143.00999450683594,144.32000732421875,7950000.0,0.0022828018582452536,2.4728948084361435,-0.3496873361791358,38.6476929392625,38.92971533473038,2.8198823766389864,3.425082938975038,-5.229162837654059,-0.8941542568585419,7.450826138068897,2.2400054931640625,-2.062447399429516,-3.1060005187988224,-6.802432783278135,0.5904317456804904,-4.954216651038479,-1.257784386559166,8.351419824218738,25.474304050812975,-11.983640186442415,1.8482161322396546,5,3.4249954223632812,5.114997863769531,-6.784999847412109,-13.05999755859375,-3.9199981689453125,2,-0.03499200832898808,1.0093844919479626,144.55999755859375,-4.438965388909565,144.3699951171875,1.994416455685412,146.7100067138672,-0.03499200832898808
14701,2020-05-28,146.97000122070312,148.11000061035156,145.80999755859375,146.02000427246094,6189600.0,0.014355730829020086,-2.3576432588962524,1.6666845134520145,48.01792027973119,41.62878166383872,0.7987994841035118,1.146311669465888,-7.12523403213288,-2.9613986388874594,6.769192605333613,3.220001220703125,-2.2384290787517784,-0.8624984741210824,-4.427965016380568,2.7029680681384036,-2.645231745250811,0.9202347970086464,5.8621610048828074,72.13119766087722,31.12993219204762,1.7827332711297401,5,1.3449935913085938,3.0349960327148438,-8.854999542236328,-15.139999389648438,-3.9900054931640625,3,-0.04967002103235685,2.4728948084361435,144.88999938964844,1.0093844919479626,144.55999755859375,-4.438965388909565,144.3699951171875,-0.04967002103235685
14702,2020-05-29,148.75,149.35000610351562,145.3300018310547,147.9600067138672,8504000.0,0.01211130682800965,3.040194146468635,0.8315745514704701,50.15328943121529,42.98512858978027,-0.9020472731976099,-0.7750210972184561,-8.644278705347176,-4.7152858771273145,6.570187337029484,4.0200042724609375,-1.896869978401753,0.9819999694824162,-2.4598537270407235,4.423853666005556,-0.7389268787791536,2.702926817743986,3.68927551683592,90.53619864307736,47.80765015997137,1.720926848261568,5,-0.43500518798828125,1.2549972534179688,-9.5,-16.669998168945312,-5.899993896484375,4,-0.07354623490020984,-2.3576432588962524,146.97000122070312,2.4728948084361435,144.88999938964844,1.0093844919479626,144.55999755859375,-0.07354623490020984
14703,2020-06-01,147.19000244140625,148.33999633789062,146.00999450683594,147.2899932861328,6141800.0,-0.010487378545168013,1.1181864210460608,-0.12657176520580224,44.50172557087163,42.741761182146725,0.1659026090521536,0.7360818623748173,-6.581071966274749,-3.152033922855537,6.437049942471548,2.7400054931640625,-1.4148532727365364,-0.5229980468749886,-3.9648855457388947,2.9188894519889175,-2.243941796306956,1.1979457025569786,4.872101835029667,65.93060392443785,23.640366981452786,1.720943749431958,6,-0.13500213623046875,2.464996337890625,-6.94000244140625,-14.110000610351562,-3.9199981689453125,0,-0.055370670698356994,3.040194146468635,148.75,-2.3576432588962524,146.97000122070312,2.4728948084361435,144.88999938964844,-0.055370670698356994
14704,2020-06-02,148.25,148.35000610351562,146.1199951171875,147.05999755859375,6078300.0,0.0072015594878172,2.208615087380346,-11.901113993590721,53.35347554583583,43.61642769164417,-1.3968515177928396,-0.3430811569322145,-6.884344363805468,-4.20226104485738,6.297616370116624,2.230010986328125,-0.9969923467999138,0.5379997253417912,-2.903217795947029,3.9792172466306113,-1.1826090353026188,2.2586084859862012,3.450019885651926,82.64977773713053,33.96688656409921,1.7206087606444083,6,-1.5500030517578125,1.279998779296875,-6.575000762939453,-15.169998168945312,-5.7599945068359375,1,-0.05139962979553114,1.1181864210460608,147.19000244140625,3.040194146468635,148.75,-2.3576432588962524,146.97000122070312,-0.05139962979553114
14705,2020-06-03,148.64999389648438,149.13999938964844,146.4499969482422,148.52000427246094,6339500.0,0.002698103854869238,3.8468485806584645,0.10923475406472791,54.48638959448017,45.01048339216231,-2.07283134597256,-0.8537949802732783,-6.225281292035845,-4.596925125356819,5.902916266266699,2.69000244140625,-0.987002705562702,0.9804939270019588,-2.3879715719857018,4.348959425989619,-0.7037388224918857,2.6647266764958033,2.7024249740149173,82.58677952591525,29.736429565509383,1.6842327494938312,6,-2.4699935913085938,-0.33499908447265625,-6.974994659423828,-15.569992065429688,-6.279998779296875,2,-0.05563396806750531,2.208615087380346,148.25,1.1181864210460608,147.19000244140625,3.040194146468635,148.75,-0.05563396806750531
14706,2020-06-04,146.72999572753906,148.3699951171875,145.5800018310547,146.8000030517578,8170500.0,-0.012916234428387185,-1.3544295647695082,-0.538560863951168,47.52042681355013,45.36828784736869,-0.337224504903304,1.0117514233015754,-3.5058941559774155,-2.6774385384538846,5.536624782980301,3.0699920654296875,-1.2393007856526594,-0.8720039367675838,-4.259882942659743,2.5158750691245757,-2.5659434397136636,0.821935566178496,4.288726168413689,34.825681805241885,-16.947592903770506,1.6939395029460782,6,-0.5499954223632812,1.5849990844726562,-4.329994201660156,-13.649993896484375,-1.519989013671875,3,-0.03925573962076301,3.8468485806584645,148.64999389648438,2.208615087380346,148.25,1.1181864210460608,147.19000244140625,-0.03925573962076301
14707,2020-06-05,147.3000030517578,149.63999938964844,146.60000610351562,147.69000244140625,9725400.0,0.003884736187665272,-2.396653283209302,5.570836965998256,40.26055406785613,45.6252314468374,-0.9104870688772451,0.44154271636816134,-3.260499691359769,-3.25486703905068,5.487178588889393,3.0399932861328125,-1.3708050579943745,-0.2874969482421932,-3.6780734501315067,3.1030795536471203,-1.98278519918685,1.4077913027024636,3.398369748630273,42.36458756144861,-3.249639738410245,1.695288250944657,6,-0.975006103515625,1.0149917602539062,-3.1925010681152344,-14.220001220703125,0.6199951171875,4,-0.029327951355851645,-1.3544295647695082,146.72999572753906,3.8468485806584645,148.64999389648438,2.208615087380346,148.25,-0.029327951355851645
14708,2020-06-08,146.77000427246094,147.61000061035156,145.74000549316406,145.8800048828125,7555600.0,-0.0035980907557119357,-2.1965778525503086,-2.282053288469815,38.684374343881565,46.18064984296494,-0.004743925955466466,0.8638265293052996,-2.135591772092937,-2.7485398733255124,5.341900190026339,1.8699951171875,-1.3572589836038276,-0.7209960937499886,-4.088032868135258,2.6460406806352808,-2.4045144809426233,0.9625222934426461,3.6208333961850485,29.31042258602805,-13.051400734925526,1.6835183871926318,6,-0.44500732421875,1.5449905395507812,-2.305004119873047,-13.69000244140625,1.489990234375,0,-0.026708442153263845,-2.396653283209302,147.3000030517578,-1.3544295647695082,146.72999572753906,3.8468485806584645,148.64999389648438,-0.026708442153263845
14709,2020-06-09,145.9600067138672,149.3300018310547,145.64999389648438,148.25,8247200.0,-0.005518822204911067,-1.5291986303883887,-2.5730279287465496,40.36524994426892,46.37148951018788,1.145154703911345,1.502782985835836,-0.617900395145881,-1.9749880904327028,5.152565213008366,3.6800079345703125,-1.3432443589233856,-1.3734939575195426,-4.716266388204332,1.9692784731652466,-3.044880172861923,0.2978922578228378,4.135597228306409,9.35973180595018,-30.60888290650527,1.6713862153423908,6,1.524993896484375,2.3549880981445312,-0.6675090789794922,-12.8800048828125,3.2899932861328125,1,-0.018429722647790747,-2.1965778525503086,146.77000427246094,-2.396653283209302,147.3000030517578,-1.3544295647695082,146.72999572753906,-0.018429722647790747
14710,2020-06-10,147.8000030517578,150.02999877929688,146.60000610351562,146.60000610351562,10137100.0,0.012606167807991842,-4.7166689978764795,-0.5240176709289232,50.36633227105514,46.63242417589054,-0.26669354979691207,-0.30064659916658343,-2.0317741106781,-3.86010166575727,5.301273104444718,4.0699920654296875,-0.9500576257913735,0.433502197265625,-2.9142545447947725,3.7812589393260225,-1.240376173764588,2.107380568295838,-4.790008544921875,49.88770209337014,9.093369746695217,1.6738783710302054,6,-0.12000274658203125,0.5149917602539062,-2.4575042724609375,-14.720001220703125,1.5500030517578125,2,-0.03592691102133638,-1.5291986303883887,145.9600067138672,-2.1965778525503086,146.77000427246094,-2.396653283209302,147.3000030517578,-0.03592691102133638
14711,2020-06-11,140.8699951171875,149.1699981689453,140.75,148.5800018310547,11913300.0,-0.046887738778621735,-1.1182393461942262,-6.42502193456506,36.9292556733774,45.16308709168632,6.377717285931141,6.467945762825764,5.31322183112465,2.968545180456829,5.592998060933967,8.419998168945312,-0.6496524108385984,-6.183505249023426,-10.618409331674115,-1.7486011663727368,-8.40095729034877,-3.9660532076980815,9.160003662109375,1.2930510018514438,-41.21692329805896,2.2174520413253473,6,4.5200042724609375,6.31500244140625,5.702503204345703,-7.7899932861328125,8.730010986328125,3,0.010648115652678092,-4.7166689978764795,147.8000030517578,-1.5291986303883887,145.9600067138672,-2.1965778525503086,146.77000427246094,0.010648115652678092
14712,2020-06-12,142.14999389648438,143.7100067138672,140.27999877929688,142.83999633789062,8687400.0,0.00908638335815981,1.823024853378879,0.08949440214691569,44.78383141905312,45.194432185928704,4.540538748757427,5.012557466646427,4.54643312350845,1.5920025931452244,5.946591525135477,3.4300079345703125,-0.4388332349754478,-4.629006195068371,-9.562632258478146,0.30461986834140475,-7.095819226773273,-2.162193163363469,7.8800048828125,19.179437099358974,-27.128645020024944,2.46681303170489,6,3.0050048828125,4.8000030517578125,4.247505187988281,-9.069992065429688,7.5900115966796875,4,0.021526647546753708,-1.1182393461942262,140.8699951171875,-4.7166689978764795,147.8000030517578,-1.5291986303883887,145.9600067138672,0.021526647546753708
14713,2020-06-15,141.25,142.39999389648438,139.38999938964844,141.0,8649600.0,-0.006331297468361252,1.3607913066373059,-0.36231755860238835,42.47385395965405,43.985585343019615,5.039266509273347,5.4691652471128975,5.819847904379998,2.4055256891211343,6.16677871068847,3.0099945068359375,-0.5686780119976618,-5.069499969482422,-10.271974293706506,0.13297435474166264,-7.67073713159445,-2.468262807370394,8.389998779296889,17.481209746695484,-32.39047389102038,2.6012371621120374,6,3.4599990844726562,5.254997253417969,5.084999084472656,-8.169998168945312,8.759994506835938,0,0.047221225974834136,1.823024853378879,142.14999389648438,-1.1182393461942262,140.8699951171875,-4.7166689978764795,147.8000030517578,0.047221225974834136
14714,2020-06-16,144.4600067138672,145.4199981689453,142.77000427246094,144.08999633789062,7579100.0,0.02272571124861722,1.314411935206594,1.48004150390625,49.13551917932608,43.391044185780274,1.380261585530974,1.8781757773914478,2.995378945819965,-0.877634443607235,5.421427097628731,4.1699981689453125,-0.8212217302853162,-1.5564933776855412,-6.423991620765435,3.3110048653943522,-3.990242499225502,0.8772557438544197,4.56499210205078,47.65044750990602,-5.088099799376401,2.433749121539951,6,0.24999237060546875,2.0449905395507812,1.5674934387207031,-11.3800048828125,5.149993896484375,1,0.02630477375302509,1.3607913066373059,141.25,1.823024853378879,142.14999389648438,-1.1182393461942262,140.8699951171875,0.02630477375302509
14715,2020-06-17,144.02000427246094,145.4199981689453,143.47000122070312,144.89999389648438,5100100.0,-0.0030458425928068245,1.0312487582353829,-2.3782836405624974,43.650457402484626,42.961047584550776,1.2230491980879492,2.0283806211851925,3.6435453681722265,-0.510733716956679,5.163335261043499,1.9499969482421875,-0.86820214096781,-1.7464958190917912,-6.476122913243898,2.983131275060316,-4.111309366167831,0.6183177279842482,4.426894577880859,47.34156912793981,-2.822327279305611,2.3648135470760465,6,0.6899948120117188,2.4849929809570312,2.7299957275390625,-10.94000244140625,4.0999908447265625,2,0.03631437003462956,1.314411935206594,144.4600067138672,1.3607913066373059,141.25,1.823024853378879,142.14999389648438,0.03631437003462956
14716,2020-06-18,143.41000366210938,144.1199951171875,141.8699951171875,142.52000427246094,4797400.0,-0.004235526956363311,-1.0547779132555304,-1.0113748677845018,37.89665247308615,42.698391851798554,1.4668367832672402,2.4264896396933864,4.532416010182885,0.015010154798318354,5.318277234577579,2.25,-1.2224289990919601,-2.1429969787597543,-6.8943845961216255,2.608390638602117,-4.518690787440676,0.23269682992116714,4.493481220590809,66.66675101598757,20.717005759760177,2.3756938086809307,6,1.2999954223632812,3.0949935913085938,4.11749267578125,-10.330001831054688,3.769989013671875,3,0.04141972170506025,1.0312487582353829,144.02000427246094,1.314411935206594,144.4600067138672,1.3607913066373059,141.25,0.04141972170506025
14717,2020-06-19,143.8300018310547,145.8800048828125,143.25,145.7899932861328,12206900.0,0.0029286532195820225,1.4579316639096458,-2.2022391002451696,41.96940510410915,43.06339526960162,0.5619505910420344,1.8758412561658133,4.215582839660129,-0.4996332364736986,5.581768200859724,2.6300048828125,-1.6626571890249409,-1.5789985656738281,-6.357235210667483,3.1992380793198265,-3.9681168881706412,0.810119756822985,3.5626739220624017,68.41292270219054,23.958284884645295,2.389118322496827,6,0.8799972534179688,2.6749954223632812,3.9324951171875,-10.75,3.0,4,0.040116833755161174,-1.0547779132555304,143.41000366210938,1.0312487582353829,144.02000427246094,1.314411935206594,144.4600067138672,0.040116833755161174
14718,2020-06-22,143.38999938964844,143.66000366210938,142.02999877929688,143.47000122070312,5285600.0,-0.003059184007541682,6.086874315852324,0.04081743869209809,38.029556946468716,42.803873825401595,0.527556607913283,2.35964045681078,4.821207391939538,-0.17440119458584036,5.566673695904352,1.8000030517578125,-1.8536552895886587,-1.970001220703125,-6.812763684493007,2.8727612430867566,-4.391382452598066,0.4513800111918158,3.5225157816605304,37.90525114155251,-1.6469912662773893,2.421381231894939,6,1.3199996948242188,3.1149978637695312,3.9449996948242188,-10.30999755859375,3.149993896484375,0,0.04428486038458024,1.4579316639096458,143.8300018310547,-1.0547779132555304,143.41000366210938,1.0312487582353829,144.02000427246094,0.04428486038458024
14719,2020-06-23,142.86000061035156,144.0800018310547,142.67999267578125,143.74000549316406,5921600.0,-0.003696204627609001,-1.25804149336746,10.999809269502194,35.82968419621764,41.188690705975205,0.6387464478402762,2.9046737425146034,5.561151508466651,0.23945406620589438,5.546318791849847,1.4000091552734375,-1.9888002529887387,-2.4150001525878793,-7.3751391567789994,2.545138851603241,-4.895069654683425,0.06506934950766663,3.601163614057782,24.688356164383563,-9.031163569028081,2.4800695020955543,6,1.4199981689453125,3.6449966430664062,4.609996795654297,-9.779998779296875,3.9799957275390625,1,0.05004895608243687,6.086874315852324,143.38999938964844,1.4579316639096458,143.8300018310547,-1.0547779132555304,143.41000366210938,0.05004895608243687
14720,2020-06-24,139.82000732421878,142.19000244140625,138.72000122070312,141.49000549316406,8211200.0,-0.021279527321467095,1.2605929570814385,1.8977146622277385,33.96754657824364,40.85961191762702,2.7130417311715576,5.845039003644985,8.578284553306759,3.1682384485456794,5.569600619085711,4.1399993896484375,-2.152204893254236,-5.201493835449185,-10.730130030677401,0.3271423597790317,-7.965811933063293,-2.4371757378350765,6.216887010104898,15.363205878467188,-17.46389143790125,2.7643180976141144,6,2.479995727539034,5.089996337890597,8.359989166259737,-6.740005493164091,5.939987182617159,2,0.07001854365113469,-1.25804149336746,142.86000061035156,6.086874315852324,143.38999938964844,1.4579316639096458,143.8300018310547,0.07001854365113469
14721,2020-06-25,139.66999816894528,140.57000732421878,137.53999328613278,140.57000732421878,7421200.0,-0.0010728733186635697,5.733296034450306,0.53892822879076,31.94509436905315,39.43308557873814,2.9892858004368748,5.713018506988419,8.650671050339952,3.184280047283579,6.363836142954385,3.0300140380859943,-2.3362120403475615,-4.986502838134783,-10.922389521249897,0.949383844980332,-7.954446179692326,-2.0185594965772395,5.781544716288749,25.539591379710874,-5.8298745226812265,2.967943341557555,6,2.040000915527372,4.294998168945341,9.934997558593778,-6.589996337890597,7.680007934570341,3,0.06049972835269224,1.2605929570814385,139.82000732421878,-1.25804149336746,142.86000061035156,6.086874315852324,143.38999938964844,0.06049972835269224
14722,2020-06-26,137.80999755859378,139.60000610351562,137.02000427246094,139.52999877929688,12849700.0,-0.013317109148248463,1.7741718485947267,1.9110930268041812,30.053419333274036,38.05303728691813,4.6588435633388485,7.074090551856131,10.345037177470061,4.875304073829852,6.942577657991186,2.6499938964843466,-2.952572349116167,-6.299503326415987,-12.648954337735177,0.049947684903202116,-9.474228832075568,-3.1247778207564068,6.8503903667301245,11.189710471942375,-19.595846548275304,3.174725505659593,6,3.6400070190429403,5.715003967285128,11.794998168945284,-4.729995727539091,9.410003662109347,4,0.06799212889618955,5.733296034450306,139.66999816894528,1.2605929570814385,139.82000732421878,-1.25804149336746,142.86000061035156,0.06799212889618955
14723,2020-06-29,139.03999328613278,139.69999694824222,137.97999572753906,138.74000549316406,5309800.0,0.008925301134382835,1.123464697460589,-0.17441138375825893,34.87759626106384,36.46882362933344,3.444630484924062,5.48334423898072,8.8845252889449,3.443607168283279,7.540716245611814,1.8899993896484375,-2.6808669189975944,-4.662007141113321,-11.221661234753299,1.8976469525266566,-7.941834187933324,-1.382180094293318,4.703548600847569,28.611752297463955,-4.682273376442691,3.279827046819994,6,2.4100112915039347,4.485008239746122,10.74500274658206,-5.959991455078097,9.360000610351591,0,0.056027106739646504,1.7741718485947267,137.80999755859378,5.733296034450306,139.66999816894528,1.2605929570814385,139.82000732421878,0.056027106739646504
14724,2020-06-30,140.6300048828125,141.02000427246094,137.83999633789062,139.39999389648438,7738300.0,0.011435642070318552,2.164171626381635,4.100203458799982,34.15821522897262,35.41413005449876,1.4015917352010945,3.471159541903802,7.089004330220519,1.6664375188805138,8.011587371179404,3.1800079345703125,-2.6861915977477793,-2.690995788574213,-9.019505780598081,3.637514203449655,-5.855250784586133,0.47325920743770666,2.306712490425525,69.82595529793018,37.03511471421382,3.1642549960119313,6,0.8199996948242188,2.8949966430664062,9.05499267578125,-7.5500030517578125,6.9199981689453125,1,0.04202508851681497,1.123464697460589,139.03999328613278,1.7741718485947267,137.80999755859378,5.733296034450306,139.66999816894528,0.04202508851681497
14725,2020-07-01,140.3800048828125,141.38999938964844,140.05999755859378,140.69000244140622,6174800.0,-0.001777714508424566,-1.7999678766464295,-0.25202828433194563,48.463981632067345,36.58827773883001,1.2079916578898917,3.2357227721196296,7.190506428552197,1.752111776996486,8.25600599709353,1.330001831054659,-2.560892573018208,-2.527496337890625,-8.458136410507421,3.4031437347261715,-5.4928163741990375,0.43782369841778745,1.8467069183322735,76.88797173105394,38.45585121062872,2.9653200363083996,7,1.0699996948242188,3.1449966430664062,9.30499267578125,-7.3000030517578125,8.220001220703125,2,0.04601788880454061,2.164171626381635,140.6300048828125,1.123464697460589,139.03999328613278,1.7741718485947267,137.80999755859378,0.04601788880454061
14726,2020-07-02,140.97000122070312,141.83999633789062,140.33000183105472,141.25,5152200.0,0.004202851669531826,1.068497732070779,0.90322898208317,46.13370930325572,37.050978205401854,0.26315611446236176,2.310539031177882,6.349098360897614,1.000031224727735,8.719436268234714,1.509994506835909,-2.8520960216078493,-1.6495002746582088,-7.353661278442274,4.054660729125857,-4.501580776550242,1.202580227233824,-3.9499969482421875,81.95027905901868,39.38573450405187,2.852080501892036,7,-0.4199981689453125,2.5550003051757812,8.189994812011719,-7.8899993896484375,7.05999755859375,3,0.03397881283006865,-1.7999678766464295,140.3800048828125,2.164171626381635,140.6300048828125,1.123464697460589,139.03999328613278,0.03397881283006865
14727,2020-07-06,142.97999572753906,143.77000427246094,141.8800048828125,142.1699981689453,6156400.0,0.014258313750661555,-1.7194546292840363,-2.892861035422343,55.28403980145878,38.96814296706742,-2.1010382747625727,-0.041838936475471655,4.024625663843381,-1.1640807947405278,8.63739740915223,2.8000030517578125,-2.9298248148089954,0.5764945983886776,-4.691934483447909,5.844923680225264,-2.0577199425296158,3.210709139306971,-5.863591613769529,86.6777826667593,39.249160708620224,2.6342145409182973,7,-2.42999267578125,0.5450057983398438,6.180000305175781,-9.899993896484375,3.9900054931640625,0,0.030563788687642646,1.068497732070779,140.97000122070312,-1.7999678766464295,140.3800048828125,2.164171626381635,140.6300048828125,0.030563788687642646
14728,2020-07-07,142.85000610351562,143.97000122070312,141.22999572753906,141.38999938964844,5622600.0,-0.0009091455301981632,-2.078633577643479,1.8024828573581493,43.94280878970987,39.86960125523322,-2.2972861889749083,-0.23250405377544325,3.853097199772435,-1.1761586180653296,8.886237221727239,2.7400054931640625,-2.8285156091732517,0.6425048828124886,-4.217803455110328,5.502813220735305,-1.7876492861489055,3.0726590517738828,-5.467457983398447,81.72929486030627,32.910647820350064,2.4301541689614083,7,-2.3550033569335938,0.6749954223632812,6.309989929199219,-9.770004272460938,6.80999755859375,1,0.03059149408800721,-1.7194546292840363,142.97999572753906,1.068497732070779,140.97000122070312,-1.7999678766464295,140.3800048828125,0.03059149408800721
14729,2020-07-08,143.27000427246094,143.38999938964844,141.6999969482422,142.8699951171875,6257400.0,0.0029401340637043027,4.281262665999094,0.2739776135781696,47.1740745255053,41.3369932493734,-2.9647883062869482,-0.9110747143625417,3.1486205594879095,-1.7212571135580674,8.678356567916035,1.69000244140625,-2.882028910895997,1.1970031738281364,-3.365847874308116,5.759854221964389,-1.0844223502399757,3.4784286978962484,-5.492208966308596,82.09728151854064,31.72480617906821,2.2814255240681223,7,-2.7750015258789062,0.25499725341796875,5.084995269775391,-10.19000244140625,4.7299957275390625,2,0.03580644566930835,-2.078633577643479,142.85000610351562,-1.7194546292840363,142.97999572753906,1.068497732070779,140.97000122070312,0.03580644566930835
14730,2020-07-09,142.49000549316406,144.42999267578125,140.58000183105472,142.75999450683594,5738600.0,-0.00544425738840304,1.1329675717715326,-0.6749570856379935,46.57738450027985,42.96280326395414,-1.973785432935415,-0.5789687073074106,3.7227016580831105,-1.0728031812688528,8.396214729813636,3.849990844726534,-2.842287955544805,0.6825042724609318,-3.0126898640492357,4.377698408971099,-1.165092795794152,2.5301013407160156,-4.340677832138681,52.68313379010525,4.191181233334511,1.847597068255079,7,-1.7650070190429688,1.0349960327148438,5.624992370605469,-9.410003662109375,5.75,3,0.035511245445467354,4.281262665999094,143.27000427246094,-2.078633577643479,142.85000610351562,-1.7194546292840363,142.97999572753906,0.035511245445467354
14731,2020-07-10,142.3699951171875,142.8699951171875,141.42999267578125,142.75,4282400.0,-0.000842237148922842,3.645205749163221,1.407482762518368,44.44441863894845,44.56180318680686,-1.598614947137122,-0.35923856112214025,3.6682276583003954,-1.0705634111040467,8.464726204278053,1.44000244140625,-2.7171856340086435,0.4874938964843807,-3.1884210356772655,4.163408828646027,-1.3504635695964566,2.325451362565218,-3.7182142549816604,46.49344266843127,0.4998220619085032,1.8379574660808287,7,-1.2350006103515625,1.1550064086914062,4.87750244140625,-9.289993286132812,6.6200103759765625,4,0.043759297604808456,1.1329675717715326,142.49000549316406,4.281262665999094,143.27000427246094,-2.078633577643479,142.85000610351562,0.043759297604808456
14732,2020-07-13,145.2100067138672,146.63999938964844,143.27999877929688,143.61000061035156,6951900.0,0.019948104896274188,-1.9734390191206654,-4.210488274975908,55.85587620160445,46.89272318020027,-3.6638379145598208,-3.1181147522442245,0.6895833566454712,-4.009833334142428,8.341746711383134,4.2700042724609375,-2.211076056703945,3.174504852294916,-0.791567627564973,7.140577332154805,1.1914686123649574,5.157541092224875,-6.095968906575308,76.40275161904367,28.172101049367583,1.9830362399299477,7,-2.9700088500976562,-1.6850051879882812,2.0374908447265625,-12.1300048828125,4.8799896240234375,0,0.019420094587464742,3.645205749163221,142.3699951171875,1.1329675717715326,142.49000549316406,4.281262665999094,143.27000427246094,0.019420094587464742
14733,2020-07-14,147.9199981689453,148.38999938964844,145.25999450683594,145.32000732421875,7447100.0,0.018662566832725824,-1.3014602348268531,1.6249880791165194,64.27764449779475,50.23932643229162,-5.567182666140752,-5.589354638701138,-2.0739924100676035,-6.795230945887226,8.170426837924104,3.17999267578125,-1.5387750124103263,5.550996398925776,0.8158631726135468,10.286129625238004,3.1834297857696754,7.918563012081876,-8.053364203417772,93.98205675255353,41.00653658462559,2.3675666131561104,7,-3.6949996948242188,-4.394996643066406,-0.6000022888183594,-12.489997863769531,2.470001220703125,1,-0.006422369929704574,-1.9734390191206654,145.2100067138672,3.645205749163221,142.3699951171875,1.1329675717715326,142.49000549316406,-0.006422369929704574
14734,2020-07-15,148.25999450683594,150.2100067138672,148.22999572753906,149.72999572753906,8512800.0,0.0022985150223049367,-1.5882517203550415,-0.5653870757601545,78.09582151082283,53.53175308548667,-5.264682880860022,-5.934324614375726,-2.4640826606239443,-7.234330629546491,9.024171893363832,2.290008544921875,-0.5691117291736703,5.70099334716798,0.3479507283322789,11.054035966003681,3.0244720377501153,8.377514656585845,-7.370556690413878,79.75066232301076,21.107919729635455,2.676521309417854,7,-2.989990234375,-4.644989013671875,-0.9399986267089844,-11.409996032714844,3.160003662109375,2,0.009442932734014642,-1.3014602348268531,147.9199981689453,-1.9734390191206654,145.2100067138672,3.645205749163221,142.3699951171875,0.009442932734014642
14735,2020-07-16,149.25,149.33999633789062,146.67999267578125,148.67999267578125,9304700.0,0.006677495817109413,6.093343098958333,-0.38775976250285454,80.20177005794709,57.317093169341256,-5.435793948307008,-6.864361594100785,-3.5333634493059662,-8.25450098912907,9.732425973379721,2.660003662109375,0.2843902788757191,6.429499053955084,0.31861398246061867,12.540384125449549,3.3740565182078512,9.484941589702316,-7.05568253793561,89.06600023983025,25.152152376330328,3.055442535747239,7,-3.8549957275390625,-5.6349945068359375,-1.3500022888183594,-10.560001373291016,3.5099945068359375,3,-0.008375209380234505,-1.5882517203550415,148.25999450683594,-1.3014602348268531,147.9199981689453,-1.9734390191206654,145.2100067138672,-0.008375209380234505
14736,2020-07-17,149.35000610351562,150.5800018310547,148.69000244140625,150.0,7441100.0,0.0006700576449958362,1.0883999325577474,-1.140325516650605,90.92199840269765,61.276866347256686,-4.71826421272695,-6.847621682211127,-3.667339464609938,-8.364277904812212,10.168971920207321,1.8899993896484375,1.107076474463696,6.232505035400379,-0.5405312175010692,13.005541288301828,2.845986908949641,9.619023161851118,-6.033492146198853,83.15075050218117,12.048497032843102,3.386518126450726,7,-3.7700042724609375,-5.5500030517578125,-1.352508544921875,-10.560005187988281,2.79998779296875,4,-0.00743221000996952,6.093343098958333,149.25,-1.5882517203550415,148.25999450683594,-1.3014602348268531,147.9199981689453,-0.00743221000996952
14737,2020-07-20,149.60000610351562,150.32000732421875,148.42999267578125,150.22999572753906,6191500.0,0.0016739202529842956,3.6666289912404633,0.9692239072256913,90.24391945877865,66.42143419937544,-4.392366546714186,-7.002189269898281,-3.9333079821223293,-8.607206020638813,11.097819222677941,1.8900146484375,1.6036923596980728,6.194004821777355,-1.1723791676194253,13.560388811174136,2.5108128270789507,9.87719681647576,-5.121334086400793,81.57905303855993,4.891277053607226,3.683191994698391,7,-4.0200042724609375,-5.8000030517578125,-3.3125076293945312,-8.350006103515625,2.459991455078125,0,-0.00407754402048266,1.0883999325577474,149.35000610351562,6.093343098958333,149.25,-1.5882517203550415,148.25999450683594,-0.00407754402048266
14738,2020-07-21,149.74000549316406,151.6699981689453,149.5,149.60000610351562,5575900.0,0.0009358247589346114,-11.764259749584886,-0.22222491341100103,89.03171396630513,71.07228302613098,-3.8579423792653245,-7.001015869886459,-4.123762432479168,-8.666437482136132,11.874879821396057,2.1699981689453125,2.1619178424986956,6.016503906249994,-1.8756025638145957,13.908610376314584,2.0704506712177135,9.962557141282275,-4.285120705818855,61.32283464566929,-15.562350512679572,3.9460532350322923,7,-3.6150054931640625,-5.3950042724609375,-3.6875076293945312,-8.490005493164062,2.55999755859375,1,0.002337323573442296,3.6666289912404633,149.60000610351562,1.0883999325577474,149.35000610351562,6.093343098958333,149.25,0.002337323573442296
14739,2020-07-22,150.00999450683594,150.41000366210938,147.85000610351562,149.92999267578125,5910200.0,0.0018030519818847957,4.818043105092504,0.5714441416893733,91.18905125209662,76.02913488744394,-3.432259255670033,-7.070382523419028,-4.455327150693847,-8.779181062428336,12.605071576253726,2.55999755859375,2.446241375265913,5.928993225097656,-2.4322409472149786,14.290227397410291,1.748376138941353,10.10961031125396,-3.436389310802724,66.73343016588946,-9.732058543464248,4.180617086156311,7,-3.4599990844726562,-5.6649932861328125,-4.402496337890625,-8.759994506835938,2.970001220703125,2,0.0025331970983786256,-11.764259749584886,149.74000549316406,3.6666289912404633,149.60000610351562,1.0883999325577474,149.35000610351562,0.0025331970983786256
14740,2020-07-23,149.61000061035156,150.85000610351562,149.27999877929688,150.2100067138672,6566300.0,-0.002666448310990055,-1.4920558031389266,-7.499904634751097,87.56526458111915,80.82033999212959,-2.1412582946059615,-6.21814875886713,-4.059317736496553,-8.311129431222525,12.422868474368293,1.57000732421875,2.9832558129659787,5.039499664306646,-3.4171413366785828,13.496140665291875,0.8111791638140176,9.267820164799275,-2.119044679194161,46.07325032854398,-28.471636983444867,4.22832050049262,7,-2.1350021362304688,-5.2649993896484375,-4.00250244140625,-7.5,4.029998779296875,3,0.012098105415477844,4.818043105092504,150.00999450683594,-11.764259749584886,149.74000549316406,3.6666289912404633,149.60000610351562,0.012098105415477844
14741,2020-07-24,148.1199951171875,150.60000610351562,147.02999877929688,150.5,5405900.0,-0.009959264000303558,1.7674292067847934,3.9666344539952187,73.40619940660241,82.77037590379602,0.27955840402711374,-4.282181795086842,-2.59037066890113,-6.690304981493682,11.693035398617498,3.57000732421875,3.448746664361977,3.1269943237304574,-5.141004222652214,11.394992870113128,-1.0070049494608782,7.260993596921793,3.5500030517578125,23.49130347565006,-47.473281386426464,4.133999273191328,7,0.345001220703125,-3.774993896484375,-2.5124969482421875,-3.8299942016601562,5.290008544921875,4,0.03132594884287854,-1.4920558031389266,149.61000061035156,4.818043105092504,150.00999450683594,-11.764259749584886,149.74000549316406,0.03132594884287854
14742,2020-07-27,147.17999267578125,148.9199981689453,146.86000061035156,147.3699951171875,5675200.0,-0.0063462224709267545,-3.963929845203515,0.07983279478894188,68.36294925388589,83.22429865447283,1.7080054811959826,-2.744945054520798,-1.6992249053491264,-5.749602345651738,10.78825701024949,2.05999755859375,4.0112101177283535,1.718492126464838,-5.86967882603426,9.306663078963936,-2.075593349784725,5.512577602714401,4.39720550537109,6.652645069600416,-60.349865392201416,3.794085476249554,7,1.9950027465820312,-2.834991455078125,-1.5724945068359375,-0.9099960327148438,4.3400115966796875,0,0.03376818499815659,1.7674292067847934,148.1199951171875,-1.4920558031389266,149.61000061035156,4.818043105092504,150.00999450683594,0.03376818499815659
14743,2020-07-28,146.8300018310547,147.99000549316406,146.75,147.39999389648438,4842200.0,-0.002377978408366621,-2.3972952070399867,2.999919691615805,65.18770131314105,81.79006307695262,2.108893048273387,-1.8776932181390862,-1.4934312589912224,-5.377467649552273,9.855243514306068,1.2400054931640625,4.666650043289195,0.9790008544921989,-5.996285383606107,7.954287092590505,-2.508642264556954,4.466643973541352,4.558508447265609,1.95126126729637,-60.533536979968794,3.48764311904915,7,2.3449935913085938,-2.4850006103515625,-1.222503662109375,0.29999542236328125,7.0,1,0.03561939428126415,-3.963929845203515,147.17999267578125,1.7674292067847934,148.1199951171875,-1.4920558031389266,149.61000061035156,0.03561939428126415
14744,2020-07-29,146.5399932861328,147.47000122070312,146.07000732421875,146.38999938964844,4489100.0,-0.0019751313853115793,-2.544386927296608,-0.2631508499531522,68.03198499938856,80.43786473711279,2.3794902650063534,-1.1828676404969656,-1.3565419636454408,-5.067096241239199,9.269929010362924,1.399993896484375,4.94531368548158,0.3934928894042855,-6.137066013678151,6.924051792486722,-2.871786562136947,3.658772340945518,4.5702063754882545,9.832344810414286,-51.66606282833187,3.2652794515412205,7,2.3300094604492188,-2.1949920654296875,-0.9324951171875,0.6100082397460938,3.010009765625,2,0.039306742387916316,-2.3972952070399867,146.8300018310547,-3.963929845203515,147.17999267578125,1.7674292067847934,148.1199951171875,0.039306742387916316
14745,2020-07-30,146.83999633789062,147.5,146.13999938964844,147.44000244140625,5922500.0,0.0020472435205591832,2.7777730682829653,-4.000203458799593,69.58807969338001,78.06742932496637,1.9016566774889725,-1.0267308972191813,-1.7609783088868767,-5.2555288957995,8.774165535446521,1.3600006103515625,4.840819543228491,0.37049636840819744,-5.571696026303357,6.312688763119752,-2.600599828947594,3.341592565763989,3.866987936738269,16.997554551027694,-44.48219036071028,2.9710961973557786,7,2.0300064086914062,-2.4949951171875,-1.4474983215332031,0.5800018310546875,1.75,3,0.041814216444951535,-2.544386927296608,146.5399932861328,-2.3972952070399867,146.8300018310547,-3.963929845203515,147.17999267578125,0.041814216444951535
14746,2020-07-31,145.75999450683594,147.4499969482422,143.9600067138672,146.66000366210938,8259600.0,-0.007354956810060931,1.8145131022771321,1.5,52.849679486165876,73.91251377245385,2.703124030184256,0.4537908902257186,-0.7569134871068854,-4.152133265428262,8.670869437473543,3.489990234375,4.464626892838794,-0.949005126953125,-6.316206679355702,4.418196425449452,-3.6326059031544276,1.7345956492481776,4.576031611760158,36.29013899058015,-22.339366585718857,2.683600776201295,7,2.0550079345703125,-1.4149932861328125,-2.1549911499023438,1.660003662109375,1.5,4,0.05406150644745633,2.7777730682829653,146.83999633789062,-2.544386927296608,146.5399932861328,-2.3972952070399867,146.8300018310547,0.05406150644745633
14747,2020-08-03,147.35000610351562,147.7899932861328,146.14999389648438,146.38999938964844,4078700.0,0.010908422451985755,-1.2777489324277072,-1.0666632758591459,46.658903122054014,69.20442367864817,0.8497455677519667,-0.8348472232896427,-2.374681345113686,-5.552151039498028,9.156168342376708,2.029998779296875,3.9585047052090943,0.4225059509277287,-4.653404525277352,5.49841642713281,-2.115449287174812,2.9604611890302692,2.3484180746075936,84.11911703456893,28.72379394347336,2.53795523810254,8,0.05500030517578125,-3.0050048828125,-4.512508392333984,-0.08000946044921875,2.3499908447265625,0,0.04112655112030672,1.8145131022771321,145.75999450683594,2.7777730682829653,146.83999633789062,-2.544386927296608,146.5399932861328,0.04112655112030672
14748,2020-08-04,147.22000122070312,147.22000122070312,145.82000732421875,146.99000549316406,4162200.0,-0.0008822862397519504,11.174086114244012,0.2395772073432409,43.75005731200287,63.933424351971084,0.6534088039950916,-0.3801579010960552,-2.1990785564814246,-5.128949380724322,9.511474798349514,1.529998779296875,3.288372069191695,0.07400131225585938,-4.625111152881516,4.773113777393235,-2.2755549203128282,2.423557544824547,1.904581210994479,85.11764846495247,31.448049268212444,2.3495562325686903,8,0.18500518798828125,-2.4650039672851562,-4.7324981689453125,-0.20999908447265625,-0.30999755859375,1,0.029208008532152663,-1.2777489324277072,147.35000610351562,1.8145131022771321,145.75999450683594,2.7777730682829653,146.83999633789062,0.029208008532152663
14749,2020-08-05,148.39999389648438,149.30999755859375,147.8000030517578,149.10000610351562,5467500.0,0.008015165507384348,1.6964305177111716,-3.043587872354541,45.00584531084144,59.2045999886069,-0.8705244568395756,-1.2185971393810746,-3.3249468621294227,-6.147695204101893,9.633784528617184,2.089996337890625,2.6530144435300542,0.9974945068359489,-3.358292796094588,5.353281809766486,-1.1803991446293196,3.1753881583012173,-4.4399871826171875,82.99055664728179,32.40218856916407,2.1778936514652703,8,-1.1199874877929688,-3.6449966430664062,-5.9124908447265625,-1.3899917602539062,-0.6199951171875,2,0.03659035146832945,11.174086114244012,147.22000122070312,-1.2777489324277072,147.35000610351562,1.8145131022771321,145.75999450683594,0.03659035146832945
14750,2020-08-06,147.5500030517578,149.25,146.5,148.39999389648438,4837900.0,-0.005727701345590863,1.1568601638373115,1.2142514604586276,40.28075529402847,55.52399508720979,-0.3838388677424689,0.031529287536812944,-2.44023126087626,-5.025438430868604,9.54270296182347,2.75,2.0400814689710387,-0.10549621582032387,-3.797027824001418,3.5860353923607704,-1.951262019910871,1.7402695882702233,-3.482996520996096,67.10285011850537,19.781059769110385,1.8457658040905507,8,-0.9150009155273438,-1.6850051879882812,-5.0625,-0.5400009155273438,0.8000030517578125,3,0.013554726930764094,1.6964305177111716,148.39999389648438,11.174086114244012,147.22000122070312,-1.2777489324277072,147.35000610351562,0.013554726930764094
14751,2020-08-07,148.60000610351562,148.64999389648438,147.14999389648438,147.50999450683594,3635100.0,0.007116252321523131,1.5210355572082526,-1.2823803967327887,45.02981986737288,52.93142515537501,-1.5182522840686374,-0.5563292028914475,-3.509647414567212,-5.945354952412259,9.446699233983018,1.5,1.3605236218897119,0.6330062866210824,-2.110217474319427,3.3762300475615916,-0.7386055938491722,2.004618167091337,-4.428139752197268,79.65634837355718,35.153159418336585,1.3716118804702606,8,-1.9650039672851562,-2.600006103515625,-6.1125030517578125,-1.5900039672851562,0.2899932861328125,4,-6.736046577293653e-05,1.1568601638373115,147.5500030517578,1.6964305177111716,148.39999389648438,11.174086114244012,147.22000122070312,-6.736046577293653e-05
14752,2020-08-10,148.02999877929688,149.00999450683594,147.72000122070312,148.86000061035156,4096600.0,-0.003835849938133129,1.2831949226925934,-0.7614614684678379,41.849352629121434,50.338275301595054,-0.9107687631959038,0.2485188489276311,-3.0234604435012216,-5.22122871187193,9.527074038975222,1.2899932861328125,0.7181029228560192,-0.07800064086913494,-2.4950629726205023,2.3390616908822324,-1.2865318067448186,1.1305305250065487,-3.7553698038330197,63.32371458551941,20.082753384079012,1.2085311658756894,8,-1.3949966430664062,-1.904998779296875,-5.992496490478516,-1.0199966430664062,0.3699951171875,0,-0.005201677219554446,1.5210355572082526,148.60000610351562,1.1568601638373115,147.5500030517578,1.6964305177111716,148.39999389648438,-0.005201677219554446
14753,2020-08-11,146.97000122070312,149.22999572753906,146.3699951171875,149.13999938964844,6388400.0,-0.0071606942331610135,1.4340525553701406,2.6144498575236694,36.524869225035744,46.8374846600003,0.19129259856930503,1.3003662959471285,-2.0110376181980882,-3.8854112205031583,9.283488448612577,2.8600006103515625,0.347718744558847,-1.090498352050787,-3.5598888466508924,1.3788921425493186,-2.3251935993508255,0.1441968952492516,-2.5946648735766757,20.408353920571322,-19.040531853988348,1.2346952473000503,8,-0.33499908447265625,-0.845001220703125,-4.932498931884766,0.04000091552734375,0.1999969482421875,1,0.018575190207962722,1.2831949226925934,148.02999877929688,1.5210355572082526,148.60000610351562,1.1568601638373115,147.5500030517578,0.018575190207962722
14754,2020-08-12,149.66000366210938,150.24000549316406,147.49000549316406,147.5399932861328,5257300.0,0.018303071504821578,-1.4774931438115597,-0.976964131267887,50.18424085682962,44.68150256705026,-2.2457594729342816,-1.3485120973359415,-4.7525097351024215,-6.166826474407458,8.397508419609553,3.2700042724609375,0.15085836833938515,1.5295036315918082,-1.0410006622363994,4.100007925420016,0.2442514846777044,2.814755778505912,-5.185974090753575,85.01291276490882,44.48514726378295,1.2852521469140996,8,-2.55999755859375,-3.535003662109375,-7.650001525878906,-2.6500015258789062,-0.480010986328125,2,-0.018374982845842602,1.4340525553701406,146.97000122070312,1.2831949226925934,148.02999877929688,1.5210355572082526,148.60000610351562,-0.018374982845842602
14755,2020-08-13,148.0,149.19000244140625,147.52999877929688,148.5399932861328,5155500.0,-0.011091832296471149,-1.2432546678626293,-0.25471256756659494,49.56333720540253,44.31635342474322,-0.4513715752258918,0.22455624871423652,-3.1772213009644474,-3.964027855962314,8.01269906425468,2.1300048828125,-0.013924571911161365,-0.06800003051756676,-2.5841045224525487,2.4481044614174152,-1.3260522764850577,1.1900522154499242,-3.2953313917718674,42.11887629374076,-0.5405934831134118,1.2580522459674939,8,0.03000640869140625,-1.875,-5.989997863769531,-1.339996337890625,-2.899993896484375,3,-0.0014864947344805923,-1.4774931438115597,149.66000366210938,1.4340525553701406,146.97000122070312,1.2831949226925934,148.02999877929688,-0.0014864947344805923
14756,2020-08-14,148.24000549316406,149.33999633789062,147.5800018310547,147.61000061035156,4240200.0,0.0016216587375950109,-4.10141530296329,-1.166690214473424,54.06445890490305,45.13919295617089,-0.33815249744398557,-0.10843080354675294,-3.439003032304214,-3.7827081013005,7.253580572247173,1.7599945068359375,-0.18160427595287842,0.22750549316407387,-2.2174960613859014,2.672507047714049,-0.994995284110928,1.4500062704390757,-3.3139234095384893,48.32055199605717,1.0607542892314754,1.2225007772749887,8,-0.20999908447265625,-1.6900100708007812,-6.1150054931640625,-1.7050018310546875,-4.029998779296875,4,0.0007420440250633931,-1.2432546678626293,148.0,-1.4774931438115597,149.66000366210938,1.4340525553701406,146.97000122070312,0.0007420440250633931
14757,2020-08-17,148.99000549316406,150.22999572753906,148.22999572753906,148.32000732421875,4306900.0,0.005059363007340112,-3.705764087098569,1.0634809145514434,58.03570820362259,46.72648749968419,-0.9287187232572194,-0.955460650668698,-4.220889034955093,-4.106257055142407,6.488195960055229,2.0,-0.37862897236411186,1.0080055236816463,-1.367855148361059,3.3838661957243517,-0.17992481233972057,2.195935859703013,-3.8513664731569577,67.70034499753574,14.101695224141764,1.1879303360213564,8,-0.6850051879882812,-1.5150070190429688,-6.660007476806641,-3.6700057983398438,-4.5500030517578125,0,-0.000671226926830415,-4.10141530296329,148.24000549316406,-1.2432546678626293,148.0,-1.4774931438115597,149.66000366210938,-0.000671226926830415
14758,2020-08-18,150.08999633789062,150.10000610351562,148.57000732421875,149.25999450683594,4322600.0,0.0073829841208847835,2.599906654459942,1.2388120886378646,62.45613772086404,48.66540887857559,-1.7643255213727969,-2.1374761702809053,-5.323555254082919,-4.8835554724662416,5.318931831625301,1.529998779296875,-0.21209704890821968,2.0904968261718864,-0.34430919743931554,4.525302849783088,0.8730938143662854,3.3078998379774873,-4.7473026589572385,94.54512162642045,33.94756447229238,1.2174030118056025,8,-1.7849960327148438,-2.274993896484375,-7.207496643066406,-4.769996643066406,-5.4199981689453125,1,-0.011259927261252134,-3.705764087098569,148.99000549316406,-4.10141530296329,148.24000549316406,-1.2432546678626293,148.0,-0.011259927261252134
14759,2020-08-19,150.38999938964844,151.5800018310547,149.32000732421875,149.5800018310547,7816300.0,0.001998821101190762,-2.398522291824419,0.9758985200845666,62.45613772086404,51.1293402593351,-1.95829633042149,-2.537657535630842,-5.596690141609798,-4.801397642656809,4.915198709729758,2.2599945068359375,-0.06651351933464866,2.371499633789057,-0.13426261499739667,4.87726188257551,1.1186185093958159,3.6243807581822978,-4.851413238145824,70.61724580948757,4.318501936122345,1.2528811243932299,8,-1.4150009155273438,-2.5749969482421875,-6.5149993896484375,-5.069999694824219,-4.7299957275390625,2,-0.02141100627549286,2.599906654459942,150.08999633789062,-3.705764087098569,148.99000549316406,-4.10141530296329,148.24000549316406,-0.02141100627549286
14760,2020-08-20,151.4199981689453,151.5800018310547,149.5500030517578,149.75,4874700.0,0.006848851542503365,1.0401941464686353,2.061732348730314,69.92957322708067,53.89597952152486,-2.661490083531021,-3.610200009863945,-6.646615774290922,-5.596642643715427,4.364718947283079,2.029998779296875,0.1634435324853314,3.3109985351562443,0.4567118954868761,6.165285174825613,1.8838552153215744,4.738141854990914,-5.51892707666957,95.99990844726562,24.83515756888761,1.4271433198346806,8,-2.4449996948242188,-3.6049957275390625,-6.9774932861328125,-6.099998474121094,-4.30999755859375,3,-0.014793326642791205,-2.398522291824419,150.38999938964844,2.599906654459942,150.08999633789062,-3.705764087098569,148.99000549316406,-0.014793326642791205
14761,2020-08-21,152.75999450683594,153.64999389648438,150.58999633789062,151.77999877929688,6722800.0,0.00884953344402728,1.2173939484406704,0.5868244323632875,69.39064368039885,56.956122971666794,-3.7429466029918217,-4.832521718718965,-7.7679698905845385,-6.6616918493881485,4.853112852120328,3.05999755859375,0.34734514754663337,4.418994903564453,0.8870899235205343,7.950899883608372,2.6530424135424937,6.1849473935864125,-6.518187570233465,83.57934150701708,13.472706354967599,1.7659524900219634,8,-2.75,-3.9549942016601562,-8.254989624023438,-7.439994812011719,-5.6999969482421875,4,-0.050143942647088324,1.0401941464686353,151.4199981689453,-2.398522291824419,150.38999938964844,2.599906654459942,150.08999633789062,-0.050143942647088324
14762,2020-08-24,152.14999389648438,152.89999389648438,150.35000610351562,152.74000549316406,5387900.0,-0.003993196074147942,4.604440196522293,-0.6020552744258466,67.08245037454371,60.35140976605657,-2.779342558801801,-4.0381269144660905,-6.983171889706114,-5.740456011036542,5.380387896551832,2.54998779296875,0.6635726263219794,3.5604942321777457,-0.310548890578616,7.4315373549341075,1.6249726707995649,5.496015793555927,-5.315532003091363,70.47236289581343,2.1709749886022394,1.9355215613781862,8,-1.5799942016601562,-3.3449935913085938,-7.459991455078125,-6.829994201660156,-3.269989013671875,0,-0.0521852612627719,1.2173939484406704,152.75999450683594,1.0401941464686353,151.4199981689453,-2.398522291824419,150.38999938964844,-0.0521852612627719
14763,2020-08-25,152.05999755859375,153.07000732421875,151.5399932861328,152.77999877929688,3863500.0,-0.0005914974794665184,1.3538345970562689,1.2203170662321876,63.71815842150415,61.855178384353735,-2.1136762796948005,-3.7273245422820196,-6.686806050839039,-5.405885414936392,5.997354423701355,1.5300140380859375,0.8743504742971027,3.208998107910162,-0.8629731157541585,7.280969331574482,1.1730124960780017,5.244983719742322,-4.680293104953421,63.27941642879797,-3.033193373563165,2.035985611832166,8,-1.470001220703125,-3.2549972534179688,-7.3699951171875,-6.739997863769531,-4.739990234375,1,-0.050111766667964464,4.604440196522293,152.14999389648438,1.2173939484406704,152.75999450683594,1.0401941464686353,151.4199981689453,-0.050111766667964464
14764,2020-08-26,152.3000030517578,152.64999389648438,150.63999938964844,151.86000061035156,8008300.0,0.00157836049597182,2.526355240262348,-0.6111134658585173,68.65670031668253,63.976663174495954,-2.167781241765283,-3.703562466510732,-6.816882209338019,-5.413724623398167,6.623519593600606,2.0099945068359375,1.2024771683868778,3.1610031127929688,-1.035624644743308,7.3576308703292455,1.0626892340248446,5.259316991561093,-4.41867544268996,67.07332050599746,0.8251173664553164,2.098313878768137,8,-1.6850051879882812,-3.4950027465820312,-7.06500244140625,-6.980003356933594,-6.05999755859375,2,-0.05009852087934308,1.3538345970562689,152.05999755859375,4.604440196522293,152.14999389648438,1.2173939484406704,152.75999450683594,-0.05009852087934308
14765,2020-08-27,152.97999572753906,153.25999450683594,151.88999938964844,152.4199981689453,5575400.0,0.004464823783031369,1.4464305177111716,1.2727146622277707,67.71840375297059,65.49376815761457,-2.3099933222996185,-4.110736069677756,-7.362592707417605,-5.944496195148417,7.383066396772064,1.3699951171875,1.7487434441546554,3.5339958190917855,-0.8487058953073188,7.91669753349089,1.3426449618922334,5.725346676291338,-4.637174815477891,79.69695008045574,14.519171603382787,2.191350857199548,8,-2.0400009155273438,-4.174995422363281,-7.532497406005859,-7.659996032714844,-4.75,3,-0.04784934154702658,2.526355240262348,152.3000030517578,1.3538345970562689,152.05999755859375,4.604440196522293,152.14999389648438,-0.04784934154702658
14766,2020-08-28,153.63999938964844,153.6999969482422,151.89999389648438,152.74000549316406,5395700.0,0.004314313508577028,2.529455763994854,1.6071389645776566,72.5301284557489,67.10425929673971,-2.373000207838004,-4.374398098958068,-7.858211132448048,-6.413520862413179,7.490594980854887,1.8000030517578125,1.9536117248550795,3.799999237060547,-0.6042242141180907,8.204222688239184,1.5978875114712139,6.00211096264988,-4.8726046388334225,98.20902320708738,31.441919522156,2.202111725589324,8,-2.5049972534179688,-4.80999755859375,-7.729999542236328,-8.319999694824219,-7.3800048828125,4,-0.04250194484013281,1.4464305177111716,152.97999572753906,2.526355240262348,152.3000030517578,1.3538345970562689,152.05999755859375,-0.04250194484013281
14767,2020-08-31,153.41000366210938,154.39999389648438,152.25999450683594,153.0,6362700.0,-0.001496978185711706,-1.2645320674287928,0.45556271404835375,77.71086552300112,68.79922905253272,-1.620506333536298,-3.86530053516816,-7.476653338625056,-6.0842347976140445,7.837411675050086,2.1399993896484375,2.3183787826718856,3.267003631591791,-1.2483573124384861,7.7823645756220685,1.0093231595766383,5.524684103606944,-4.149348691551637,73.67043402390277,0.9963295049793572,2.257680472015141,8,-1.5500030517578125,-4.230003356933594,-7.0050048828125,-8.090003967285156,-5.529998779296875,0,-0.041392386102158785,2.529455763994854,153.63999938964844,1.4464305177111716,152.97999572753906,2.526355240262348,152.3000030517578,-0.041392386102158785
14768,2020-09-01,151.52000427246094,154.0800018310547,150.07000732421875,153.8699951171875,6307700.0,-0.012319922720367193,1.8952984273005207,-5.731633792333457,58.595203208578766,68.37023632894547,0.5516875468721878,-1.7250842675442186,-5.439744195256139,-4.0725140174246235,7.67081648506921,4.0099945068359375,2.582752538827208,1.162004089355463,-3.1732375050426356,5.497245683753562,-1.0056167078435863,3.3296248865545124,-1.6426286307919895,33.48733128942453,-36.07170584700236,2.167620797199048,9,0.45499420166015625,-2.3400039672851562,-4.760005950927734,-6.200004577636719,-2.6300048828125,1,-0.017423437930355612,-1.2645320674287928,153.41000366210938,2.529455763994854,153.63999938964844,1.4464305177111716,152.97999572753906,-0.017423437930355612
14769,2020-09-02,153.8300018310547,154.3300018310547,149.25,150.7899932861328,6881900.0,0.015245495600963332,1.5148470725093102,-1.2936256971995144,75.41416288744001,68.97963518009651,-1.3622889480094216,-3.8023707388853154,-7.555874606970974,-6.222810022071258,8.079199801293898,5.0800018310546875,2.811049955769704,3.2005012512207145,-1.2955736686688226,7.696576171110252,0.9524637912759317,5.448538711165497,0.5699920654296875,88.93217978726557,15.245245567316772,2.248037459944775,9,-2.0050048828125,-4.650001525878906,-7.070003509521484,-8.510002136230469,-2.8600006103515625,2,-0.04231940732852357,1.8952984273005207,151.52000427246094,-1.2645320674287928,153.41000366210938,2.529455763994854,153.63999938964844,-0.04231940732852357
14770,2020-09-03,149.5500030517578,155.47000122070312,148.3000030517578,154.8300018310547,8672800.0,-0.027822913140165162,1.185975865052708,-1.7368368217637906,54.22307966259437,67.29435028922936,2.9329908465502967,0.669469584854312,-3.0297424562504602,-1.9063306145071124,8.316799538412843,7.1699981689453125,2.78761517167635,-1.1794975280761832,-5.471516704289741,3.112521648137374,-3.325507116182962,0.9665120600305954,-0.3000030517578125,17.433756195559415,-57.00554689199758,2.146009588106782,9,2.3349990844726562,0.16500091552734375,-2.9425010681152344,-4.230003356933594,2.2899932861328125,3,-0.02213304908758973,1.5148470725093102,153.8300018310547,1.8952984273005207,151.52000427246094,-1.2645320674287928,153.41000366210938,-0.02213304908758973
14771,2020-09-04,148.58999633789062,150.9499969482422,147.1300048828125,150.1699981689453,7200100.0,-0.006419302536121885,1.4331164381897437,0.2992428402161662,48.72770511296076,65.25493414905345,3.6199546154398377,1.7167042623270845,-1.8248470126104621,-0.9410818364194142,8.372147333932167,3.8199920654296875,2.7224640432740443,-2.1390037536621094,-6.4320706873056395,2.1540631799814207,-4.28553722048386,0.00752971315964146,6.8800048828125,17.50590043361326,-55.39876227171942,2.1465334668217646,9,2.7100067138671875,1.1250076293945312,-1.9824943542480469,-3.2699966430664062,-0.2299957275390625,4,-0.0024227782436505585,1.185975865052708,149.5500030517578,1.5148470725093102,153.8300018310547,1.8952984273005207,151.52000427246094,-0.0024227782436505585
14772,2020-09-08,147.25999450683594,150.88999938964844,146.89999389648438,150.25,8756800.0,-0.008950816769860426,-1.1509424650097269,1.8924063468762977,41.12851920837961,62.74497423648406,4.674988894901674,3.1474319981196857,-0.20039956122749913,0.3543875003406356,8.567321670528806,3.9900054931640625,2.408536584047255,-3.4305053710937443,-7.837778281177208,0.9767675389897192,-5.634141826135476,-1.2268689160520125,8.210006713867188,4.200703648574542,-63.24157489979871,2.2036364550417304,9,3.9250030517578125,3.385009765625,-1.17999267578125,-2.9149932861328125,0.8400115966796875,1,-0.006790710561608626,1.4331164381897437,148.58999633789062,1.185975865052708,149.5500030517578,1.5148470725093102,153.8300018310547,-0.006790710561608626
14773,2020-09-09,149.6999969482422,151.10000610351562,148.1199951171875,148.14999389648438,6960700.0,0.016569350349208367,-2.7018755982675122,-0.5183947171005292,48.09286185436921,60.46010329622704,2.0841901072198823,0.9722904310178251,-2.351185015129545,-2.1438324178527637,8.280388761180694,3.8400115966796875,2.046040176248596,-1.1270027160644531,-5.205975777109245,2.9519703449803387,-3.166489246586849,0.9124838144579428,5.427203979492191,32.672119705721066,-32.94881761909999,2.0394865305223995,9,1.4850006103515625,0.94500732421875,-3.824993133544922,-5.3549957275390625,-2.5099945068359375,2,-0.012157595875295413,-1.1509424650097269,147.25999450683594,1.4331164381897437,148.58999633789062,1.185975865052708,149.5500030517578,-0.012157595875295413
14774,2020-09-10,146.91000366210938,149.77999877929688,146.52000427246094,149.25,6191800.0,-0.018637230080221223,-1.0897433389412732,-1.5096720843464821,38.63980708576981,57.22914811098251,4.502715773709298,3.737311048200297,0.6503096521232123,0.5767172808273813,8.618255436462405,3.2599945068359375,1.6640614471785682,-3.779496002197277,-8.195577949080672,0.636585944686118,-5.98753697563896,-1.5714550287555937,7.888108984375009,4.357536565697208,-55.048676773157396,2.2080409734416957,9,4.084999084472656,4.0099945068359375,-0.8300018310546875,-2.56500244140625,1.19000244140625,3,0.013477609952913916,-2.7018755982675122,149.6999969482422,-1.1509424650097269,147.25999450683594,1.4331164381897437,148.58999633789062,0.013477609952913916
14775,2020-09-11,147.77999877929688,148.52999877929688,146.6300048828125,147.0500030517578,3934700.0,0.0059219596725930135,-1.4203866227366826,-0.3119644743534567,37.15170693031264,53.29821238593403,3.148644129855313,3.0040058530107387,0.014345515912395967,-0.32659273599594485,8.974380846706703,1.899993896484375,1.3608288184140918,-2.898500823974615,-7.343789774295459,1.5467881263462289,-5.121145299135037,-0.6758563488141931,6.521427364746103,27.510786093851507,-27.646433915425547,2.222644475160416,9,3.2150039672851562,3.1399993896484375,-1.7624969482421875,-3.43499755859375,-3.459991455078125,4,0.02158615826063426,-1.0897433389412732,146.91000366210938,-2.7018755982675122,149.6999969482422,-1.1509424650097269,147.25999450683594,0.02158615826063426
14776,2020-09-14,148.35000610351562,149.47000122070312,148.00999450683594,148.1199951171875,4375800.0,0.003857134449364974,-5.488742709887427,0.3150853870111411,40.17583114655541,49.1276530107734,1.954918815911583,2.5746665306631655,-0.3292023359573477,-0.9797900814367324,9.24464903216039,1.69000244140625,0.9578816904368637,-2.333993530273432,-6.766833756606275,2.098846696059411,-4.550413643439839,-0.11757341710702462,5.484534728232433,39.95635588279389,-12.715695853383053,2.216420113166418,9,2.6449966430664062,2.5699920654296875,-2.100006103515625,-4.0050048828125,-3.8000030517578125,0,0.0235253797828614,-1.4203866227366826,147.77999877929688,-1.0897433389412732,146.91000366210938,-2.7018755982675122,149.6999969482422,0.0235253797828614
14777,2020-09-15,148.88999938964844,150.58999633789062,148.52000427246094,149.4499969482422,3658800.0,0.0036399950381937884,-2.1846330813653223,-2.4346556985538013,41.990906406303374,47.28273114385391,0.7893440956200664,2.1363275116678153,-0.6965903211510636,-1.6409149550619304,9.757931061085824,2.239990234375,0.5055398736297434,-1.7889999389648494,-6.230103758829841,2.6521038809001425,-4.009551848897331,0.4315519709676323,4.505669248542404,51.74659759124452,0.3991089722890919,2.220551909932492,9,2.1050033569335938,2.029998779296875,-2.572498321533203,-4.5449981689453125,-4.9600067138671875,1,-0.0035596667437002294,-5.488742709887427,148.35000610351562,-1.4203866227366826,147.77999877929688,-1.0897433389412732,146.91000366210938,-0.0035596667437002294
14778,2020-09-16,148.39999389648438,150.05999755859375,148.35000610351562,149.38999938964844,4323000.0,-0.003291057123868346,-2.13765346548514,1.767874659400545,40.269434975379596,43.3777613758472,0.8831011373643207,2.6279678089618983,-0.03192409105116667,-1.2657416100151977,10.268321405286516,1.709991455078125,-0.12958893358575096,-2.194505310058588,-6.745741133746293,2.356730513629117,-4.4701232219024405,0.08111260178526436,4.583134879762667,46.191481305135135,-3.035978293633349,2.2756179118438586,9,2.5950088500976562,2.5200042724609375,-2.0199928283691406,-4.05499267578125,-3.3199920654296875,2,-0.002021481167836181,-2.1846330813653223,148.88999938964844,-5.488742709887427,148.35000610351562,-1.4203866227366826,147.77999877929688,-0.002021481167836181
14779,2020-09-17,147.1699981689453,148.6300048828125,146.0500030517578,148.0399932861328,5461400.0,-0.008288381254227262,1.5170524748790473,0.8787780706215995,35.89121274416661,41.340887273799666,1.1946561441257018,3.79914438860672,1.3485009738071483,-0.1497948026739664,10.362854983614856,2.5800018310546875,-0.885894081728452,-3.2635009765625114,-8.066071944211956,1.539069991086933,-5.6647864603872335,-0.8622154927377892,5.425343137074577,24.669532455223454,-19.84849131140428,2.4012854838247266,9,1.4050064086914062,3.5900039672851562,-0.7899971008300781,-2.8249969482421875,-1.92999267578125,3,0.00013592629414849178,-2.13765346548514,148.39999389648438,-2.1846330813653223,148.88999938964844,-5.488742709887427,148.35000610351562,0.00013592629414849178
14780,2020-09-18,149.17999267578125,149.64999389648438,146.1999969482422,146.50999450683594,12174000.0,0.01365763764248018,-1.097266862387704,-3.0689806370141715,39.83589489650932,40.35290836086061,-0.9759784997418421,1.6998837851105293,-0.45946081775935,-2.217003423030377,10.285535880629112,3.4499969482421875,-1.2142785359604034,-1.1415061950683594,-5.9516814722698825,3.668669082133164,-3.5465938336691067,1.263581443532388,2.891721569897669,68.94260468586678,29.92662507297156,2.4050876386007607,9,-0.6049880981445312,1.5800094604492188,-2.5674896240234375,-4.834991455078125,-5.209991455078125,4,-0.0072394866958654935,1.5170524748790473,147.1699981689453,-2.13765346548514,148.39999389648438,-2.1846330813653223,148.88999938964844,-0.0072394866958654935
14781,2020-09-21,145.10000610351562,147.92999267578125,142.9600067138672,147.5800018310547,7574500.0,-0.027349421990741196,2.1257995326362864,-0.928837988124425,33.88909531100977,39.54852792781952,2.857374801340683,5.4563280580164815,3.7831830313043042,1.7998253874300758,9.831794051679124,6.2199859619140625,-2.1142763652948418,-4.838493347167969,-10.03542440659956,0.35843771226362264,-7.436958876883779,-2.240027817452159,6.489971246649617,28.04721231743924,-6.313183567658548,2.598465529715799,9,1.9300003051757812,4.114997863769531,1.9774971008300781,-0.7550048828125,-1.95001220703125,0,-0.005375594393431049,-1.097266862387704,149.17999267578125,1.5170524748790473,147.1699981689453,-2.13765346548514,148.39999389648438,-0.005375594393431049
14782,2020-09-22,144.2100067138672,145.35000610351562,143.72000122070312,144.69000244140625,5295900.0,-0.006133696431504632,-1.2328731331584504,0.19354699776655243,35.256143529996876,38.12222589177816,3.6534329893000006,6.0301531042460965,4.737295397998423,2.6240441468244455,9.480757817260496,1.6300048828125,-2.4927817922210807,-5.331493377685547,-11.00805999385787,0.3450732384867763,-8.169776685771723,-2.493210069599371,6.516973572668235,17.60565650487315,-16.168493148668755,2.8382833080861634,9,2.5649948120117188,5.004997253417969,3.0799942016601562,0.1349945068359375,-5.850006103515625,1,0.002357647334177093,2.1257995326362864,145.10000610351562,-1.097266862387704,149.17999267578125,1.5170524748790473,147.1699981689453,0.002357647334177093
14783,2020-09-23,144.44000244140625,147.5500030517578,144.3800048828125,147.47999572753906,8784400.0,0.00159486663082542,-1.0063353179489407,6.333375719235782,29.32626765328179,37.087388177057264,2.904254938421275,5.481031454361869,4.4880425979463325,2.3568798952805423,8.681953797673298,3.339996337890625,-2.716664493412253,-4.720497894287121,-10.700119834561718,1.2591240459874768,-7.710308864424405,-1.7306869241498362,5.51028048786236,22.122549522734268,-4.481382320222217,2.9898109701372952,9,2.3349990844726562,4.775001525878906,3.4499969482421875,-0.095001220703125,-7.250000000000028,2,-0.0035309454237366644,-1.2328731331584504,144.2100067138672,2.1257995326362864,145.10000610351562,-1.097266862387704,149.17999267578125,-0.0035309454237366644
14784,2020-09-24,144.6699981689453,145.25,143.33999633789062,144.55999755859375,5614800.0,0.001592327081497924,2.0078696639473272,-0.03618449121362854,36.923869490555234,37.06207290597311,2.5961078040139967,4.901403627832622,4.230104554108664,2.090994883029566,8.469581600802764,1.910003662109375,-2.698397049964484,-4.109001922607433,-10.217455198893731,1.9994513536788645,-7.163228560750582,-1.0547752844642844,4.581257138783144,25.560459361136772,-2.1124162760679184,3.054226638143154,9,2.1050033569335938,4.545005798339844,3.390003204345703,-0.3249969482421875,-7.55999755859375,3,0.002834061431524759,-1.0063353179489407,144.44000244140625,-1.2328731331584504,144.2100067138672,2.1257995326362864,145.10000610351562,0.002834061431524759
14785,2020-09-25,145.66000366210938,146.25,143.88999938964844,144.0,5531200.0,0.006843198352763702,-1.510632426465814,15.090858648911084,42.161591553688325,37.2827129512101,1.423446787051347,3.5151060590147836,3.1911688659647837,1.0508530589834493,7.837493003933921,2.3600006103515625,-2.9896714563068088,-2.7529968261718807,-8.675982683910775,3.169989031567013,-5.714489755041313,0.20849610269755203,2.9621267862329432,54.32604777825878,24.319228670527107,2.9614929288694447,9,1.1149978637695312,3.5550003051757812,2.734996795654297,-1.31500244140625,-6.970001220703153,4,-0.002883414515899574,2.0078696639473272,144.6699981689453,-1.0063353179489407,144.44000244140625,-1.2328731331584504,144.2100067138672,-0.002883414515899574
14786,2020-09-28,147.11000061035156,148.2899932861328,146.4199981689453,146.72999572753906,5843200.0,0.009954667800268435,-2.739990234375,0.2289180990899899,49.60129144257056,38.128311288573116,-0.2469075914952441,1.634622547731169,1.7048579904673318,-0.4186842306079086,6.95147620110283,2.6299896240234375,-2.8125642541484126,-0.9764999389648494,-6.383758490427596,4.430758612497897,-3.6801292146962226,1.7271293367665237,-4.149993896484375,76.16174942895103,41.11886257814967,2.7036292757313722,9,-0.5999984741210938,2.1050033569335938,1.2849998474121094,-2.7649993896484375,-8.610000610351562,0,-0.021344567851408813,-1.510632426465814,145.66000366210938,2.0078696639473272,144.6699981689453,-1.0063353179489407,144.44000244140625,-0.021344567851408813
14787,2020-09-29,147.05999755859375,147.9199981689453,146.05999755859375,147.60000610351562,6768600.0,-0.000339902464484787,2.1525629752237108,-1.4210568583360104,41.96100916365502,38.31626397615928,-0.5406436579009437,1.2485193205400549,1.7091578803507446,-0.3808866723264259,5.682562791799904,1.8600006103515625,-2.668209737964503,-0.7090026855468636,-5.51208301457163,4.0940776434779025,-3.110542850059261,1.6925374789655336,-3.9933911132812625,75.15158614439447,38.164352184693215,2.401540164512385,9,-0.7549972534179688,2.1550064086914062,2.3474998474121094,-1.7249984741210938,-7.660003662109375,1,-0.02658781264124188,-2.739990234375,147.11000061035156,-1.510632426465814,145.66000366210938,2.0078696639473272,144.6699981689453,-0.02658781264124188
14788,2020-09-30,148.8800048828125,149.72999572753906,146.83999633789062,147.4499969482422,8487700.0,0.012375951002539631,-1.1811240794375573,-2.6481209381181126,56.375416037055686,40.59228656425806,-2.5539790846285655,-0.8215313846232561,-0.14085955109237602,-2.2203636936265525,5.777851951061536,2.8899993896484375,-2.5965153003947137,1.2430046081543082,-3.2618776164026997,5.747886832711316,-1.00943650412421,3.4954457204328264,-5.708930700683595,86.69810757566712,43.70043160833768,2.252441112278506,9,-2.535003662109375,0.33499908447265625,0.8074951171875,-3.5450057983398438,-9.120010375976562,2,-0.07066096136107414,2.1525629752237108,147.05999755859375,-2.739990234375,147.11000061035156,-1.510632426465814,145.66000366210938,-0.07066096136107414
14789,2020-10-01,147.32000732421875,149.64999389648438,146.4600067138672,149.30999755859375,6457800.0,-0.010478220764579271,1.389518802148817,-1.3915938410320432,48.57499409123138,41.56329758589385,-1.0845131185805599,0.23794683214322276,1.3616779644291341,-0.6956513914740867,6.217784344572802,3.1899871826171875,-2.650810189955507,0.00850677490234375,-3.4258258623456186,3.442839412150306,-1.7086595437216374,1.725673093526325,-3.886576280273431,58.73304940819899,13.207297731249426,1.7171663186239794,10,-0.975006103515625,1.8949966430664062,2.377490997314453,-1.9850082397460938,-5.07000732421875,3,-0.06876190862873521,-1.1811240794375573,148.8800048828125,2.1525629752237108,147.05999755859375,-2.739990234375,147.11000061035156,-0.06876190862873521
14790,2020-10-02,146.24000549316406,148.41000366210938,145.8300018310547,146.2100067138672,5485600.0,-0.007330992243829049,-5.531579557306756,-0.015074837443258497,43.6636537011088,42.649359629238184,-0.5200995060782816,1.1143929124347096,2.3833803068367274,0.37388210476052564,6.079972049394949,2.5800018310546875,-2.6642187505194954,-0.9059951782226676,-4.20237108807612,2.390380731630785,-2.554183133149394,0.7421927767040586,-2.554711861875006,10.512930865839822,-34.24186661030319,1.6481879549267204,10,0.29499053955078125,2.9749984741210938,3.4699935913085938,-0.9050064086914062,-0.160003662109375,4,-0.06243165029995357,1.389518802148817,147.32000732421875,-1.1811240794375573,148.8800048828125,2.1525629752237108,147.05999755859375,-0.06243165029995357
14791,2020-10-05,148.22999572753906,148.3800048828125,146.4199981689453,147.0,4992800.0,0.013607700763304642,1.5620767719480209,41.00152594099695,48.17678300455235,44.08498623752213,-2.256728455279301,-0.9528011275919255,0.40504711456409837,-1.6149514611271911,6.493686491489976,2.1399993896484375,-2.422337386564408,1.1019950866699162,-2.164981269645949,4.3689714429857816,-0.5314930914880165,2.735483264827849,-4.302914012400009,61.53840134590555,16.9381718985182,1.633488178157939,10,-1.6949996948242188,0.9850082397460938,1.6425018310546875,-2.8949966430664062,0.0500030517578125,0,-0.06435939797008605,-5.531579557306756,146.24000549316406,1.389518802148817,147.32000732421875,-1.1811240794375573,148.8800048828125,-0.06435939797008605
14792,2020-10-06,146.25999450683594,148.61000061035156,145.8699951171875,148.27999877929688,5118200.0,-0.013290165806414622,1.044774164896918,-1.6422856008634272,44.535233593076015,45.77487134194371,0.0387153958558315,0.9891558842863333,2.3943578585625005,0.3366195516582593,6.871246597905083,2.7400054931640625,-2.4692212972783523,-0.8180061340331974,-4.107011781354203,2.4709995132878078,-2.4625089576937,0.8264966896273052,-2.1007962312008885,11.02547048006573,-31.994852428247675,1.6445028236605022,10,0.27500152587890625,2.9550094604492188,3.7225074768066406,-0.899993896484375,1.540008544921875,1,-0.05305616572051253,1.5620767719480209,148.22999572753906,-5.531579557306756,146.24000549316406,1.389518802148817,147.32000732421875,-0.05305616572051253
14793,2020-10-07,147.8800048828125,148.22999572753906,145.80999755859375,146.49000549316406,5603100.0,0.011076237090251295,1.3158086866371224,-0.6881170543045557,51.77768455927131,47.42529523846771,-1.164471274741544,-0.8160332314221534,0.8241627657674258,-1.3372959231919026,7.236508743528089,2.4199981689453125,-1.928307653593123,0.8930038452148494,-2.184456789988559,3.970464480418258,-0.6457264723868548,2.4317341628165536,-3.4979747091012996,53.906492144100326,8.211109746244205,1.5387303176017093,10,-1.07000732421875,1.3349990844726562,2.639995574951172,-2.1700057983398438,0.4199981689453125,2,-0.05734386466275887,1.044774164896918,146.25999450683594,1.5620767719480209,148.22999572753906,-5.531579557306756,146.24000549316406,-0.05734386466275887
14794,2020-10-08,148.88999938964844,149.85000610351562,148.0399932861328,148.5,4413500.0,0.006829824678706853,-1.7633513097969786,0.28057522366759974,49.23565234387882,48.21130199293332,-1.6907025187670683,-1.760339268593043,-0.11390387766022059,-2.397147116460758,7.245513169406427,1.970001220703125,-1.3193974351745794,1.8039985656738224,-1.3882810617644452,4.99627819311209,0.20785875195468861,3.4001383793929563,-4.294050593784135,76.23750783710899,32.099605148557885,1.5961398137191396,10,-1.05999755859375,0.32500457763671875,1.6875,-3.1800003051757812,1.0099945068359375,3,-0.06132047095331816,1.3158086866371224,147.8800048828125,1.044774164896918,146.25999450683594,1.5620767719480209,148.22999572753906,-0.06132047095331816
14795,2020-10-09,150.97000122070312,151.47999572753906,149.4499969482422,149.64999389648438,5054100.0,0.013970057354969034,-1.3604620216106882,3.384639461637779,67.29521124025084,50.177293081564464,-3.2835724676955067,-3.7830599610064155,-2.105996520285487,-4.4914659566159685,7.470023906294382,2.589996337890625,-0.49679544050025015,3.7245002746581974,0.097101498535352,7.351899050781043,1.9108008865967747,5.53819966271962,-6.058808986379745,91.0053849817944,42.980149620999605,1.8136993880614285,10,-2.3250045776367188,-1.7549972534179688,-0.4675025939941406,-5.260002136230469,-0.1199951171875,4,-0.05775982745045716,-1.7633513097969786,148.88999938964844,1.3158086866371224,147.8800048828125,1.044774164896918,146.25999450683594,-0.05775982745045716
14796,2020-10-12,151.83999633789062,153.13999938964844,151.02000427246094,151.60000610351562,7273200.0,0.0057627019285484415,-2.028577656675749,0.1818097748185139,72.50734807599689,53.57133073849134,-3.813040290095273,-4.614790536444957,-2.8413435189243614,-5.3494682883897156,8.39139634042414,2.1699981689453125,0.10676829481081995,4.419995880126947,0.270650754730525,8.56934100552337,2.345323317428722,6.494668442825173,-6.403299824109979,82.26462855370447,29.136078666340794,2.074672562698212,10,-2.3649978637695312,-3.7899932861328125,-1.0399932861328125,-5.594993591308594,-2.489990234375,0,-0.037934632809251245,-1.3604620216106882,150.97000122070312,-1.7633513097969786,148.88999938964844,1.3158086866371224,147.8800048828125,-0.037934632809251245
14797,2020-10-13,148.36000061035156,150.1199951171875,147.77000427246094,149.0,11057600.0,-0.022918834374804686,-1.5824187801299519,-2.666772634791455,59.70296723061246,53.94105864888654,-0.14443536229327947,-1.2401183610144528,0.6843799568849818,-1.862106117585256,8.679223573752836,4.0699920654296875,0.47380167901187065,0.9665000915527457,-3.1499551310274683,5.08295531413296,-1.0917275197373613,3.0247277028428528,-2.152973808984143,34.78857318908612,-21.34240583608559,2.05822761129011,10,1.1149978637695312,-0.30999755859375,2.147502899169922,-2.1149978637695312,-0.9900054931640625,1,-0.0005392412424208848,-2.028577656675749,151.83999633789062,-1.3604620216106882,150.97000122070312,-1.7633513097969786,148.88999938964844,-0.0005392412424208848
14798,2020-10-14,148.10000610351562,149.02999877929688,147.38999938964844,148.82000732421875,7706400.0,-0.0017524569005549218,1.8772319635925578,1.125002980235081,58.47753005182559,55.04134042228589,-0.0075088900293565075,-1.0579944415322302,0.9922149473715649,-1.5588189240942825,9.016712411122901,1.6399993896484375,0.574693854033427,0.7215049743652457,-3.381673220920561,4.824683169651053,-1.3300841232776577,2.773094072008149,-1.1996820433201094,12.34794284986413,-45.681628911556636,2.051589097642909,10,1.3749923706054688,-0.0500030517578125,2.8149948120117188,-1.8550033569335938,-0.9600067138671875,2,-0.0020256788615398147,-1.5824187801299519,148.36000061035156,-2.028577656675749,151.83999633789062,-1.3604620216106882,150.97000122070312,-0.0020256788615398147
14799,2020-10-15,147.19000244140625,147.89999389648438,146.3300018310547,147.47999572753906,5978600.0,-0.0061445214355583255,1.7787725339274862,0.4027677701013012,53.796524175532916,56.16721491944413,0.9857794865700669,-0.15432773104038233,1.9024306274298226,-0.6134084835653084,8.701727289396185,1.7700042724609375,0.8243993180560096,-0.1894989013671875,-4.2924728407151065,3.9134750379807315,-2.240985871041147,1.861988068306772,5.9499969482421875,12.628501008290389,-43.974718180027565,2.051486969673959,10,2.2849960327148438,0.8600006103515625,3.7249984741210938,-0.9449996948242188,-0.8300018310546875,3,0.007541277205926011,1.8772319635925578,148.10000610351562,-1.5824187801299519,148.36000061035156,-2.028577656675749,151.83999633789062,0.007541277205926011
14800,2020-10-16,148.10000610351562,148.75999450683594,147.00999450683594,147.60000610351562,6097000.0,0.006182510000783736,-1.0833045721240304,-1.724177847934754,52.52423626300518,56.65026528149444,0.4105355123158745,-1.211504232548947,1.030619614467298,-1.487623472061216,8.96895334558511,1.75,0.6765630868981418,0.7745040893554744,-3.25649203850179,4.805500217212739,-1.240993974573172,2.790002153284121,4.9037933349609375,25.99126148330719,-26.975586091582244,2.0154980639286357,10,1.3749923706054688,-0.0500030517578125,2.857494354248047,-1.44500732421875,-4.230010986328125,4,0.012153867108625427,1.7787725339274862,147.19000244140625,1.8772319635925578,148.10000610351562,-1.5824187801299519,148.36000061035156,0.012153867108625427
14801,2020-10-19,144.32000732421875,148.89999389648438,144.1300048828125,148.52999877929688,7250800.0,-0.025523285776604343,-1.0784282437418968,-8.41998291015625,44.130268499813674,56.60526916002085,3.9980088475401487,2.642547611640623,4.771824660993815,2.273335107455182,8.158363274890334,4.769989013671875,0.6979773750962579,-2.966494750976551,-7.101891705040515,1.1689022030874128,-5.034193228008519,-0.8987962739445834,8.550316162109368,3.1719991848379863,-45.047576402644395,2.067698477031981,10,4.314994812011719,3.7299957275390625,6.637493133544922,2.334991455078125,-0.45001220703125,0,0.04524666330307947,-1.0833045721240304,148.10000610351562,1.7787725339274862,147.19000244140625,1.8772319635925578,148.10000610351562,0.04524666330307947
14802,2020-10-20,144.5500030517578,145.75,144.1199951171875,144.66000366210938,5325400.0,0.0015936510245759816,-2.3607777131081784,0.026128464042101295,40.045965818885406,55.30174485553353,3.9112521200798653,2.5711539701048878,4.5232837795449825,1.9970217889677429,7.305152690384842,1.6300048828125,0.9131296705476188,-2.7534988403320426,-6.8381294985820205,1.3311318179179352,-4.7958141694570315,-0.7111835112070537,7.970707690429691,8.757792542777407,-33.16544411056002,2.0423153291249836,10,4.079994201660156,3.5,6.407497406005859,3.214996337890625,-0.8700103759765625,1,0.03320652335122487,-1.0784282437418968,144.32000732421875,-1.0833045721240304,148.10000610351562,1.7787725339274862,147.19000244140625,0.03320652335122487
14803,2020-10-21,143.92999267578125,145.33999633789062,143.91000366210938,144.1199951171875,5221300.0,-0.004289244987110474,-11.435774946921443,1.7272853377722293,41.85484131150811,54.48165474082567,4.371767319925453,3.321280389396577,5.151334183632457,2.591547731599519,7.472517003354086,1.42999267578125,0.8747733138498006,-3.348008728027338,-7.513478714738284,0.8174612586836076,-5.430743721382811,-1.2652737346718652,8.08667512890625,0.4005822202651793,-37.768904576274196,2.082734993355476,10,4.595008850097656,4.1200103759765625,7.027507781982422,3.9700088500976562,0.07000732421875,2,0.023900525369686232,-2.3607777131081784,144.5500030517578,-1.0784282437418968,144.32000732421875,-1.0833045721240304,148.10000610351562,0.023900525369686232
14804,2020-10-22,145.0800018310547,145.69000244140625,143.83999633789062,144.16000366210938,5279700.0,0.007990059152326756,-1.3717832096012208,-4.842033408287826,47.22221410239171,52.25132172550799,2.932900506283943,2.3226458696155134,3.936173944830017,1.4055575284529596,7.2065180547976215,1.850006103515625,1.1040979761059475,-2.2184997558593693,-6.333658692408164,1.8966591806894257,-4.276079224133781,-0.16092028758495758,6.28813284222656,24.50604923826641,-16.45286938388499,2.0575794682744006,10,3.4099960327148438,2.970001220703125,5.877498626708984,2.9449996948242188,-0.4000091552734375,3,0.014199045578953129,-11.435774946921443,143.92999267578125,-2.3607777131081784,144.5500030517578,-1.0784282437418968,144.32000732421875,0.014199045578953129
14805,2020-10-23,145.24000549316406,147.47000122070312,144.35000610351562,145.8800048828125,4154400.0,0.0011028650405979779,-1.5785103123009894,-0.6956528950292737,42.152264145805,48.87853462215333,2.094923830880532,2.2446479460413116,3.765050248600403,1.2037511832222663,7.153377015844795,3.1199951171875,1.04249882874268,-2.0374961853027287,-6.191959679509807,2.11696730890435,-4.114727932406282,0.039735561800824826,5.375315346578134,27.668178473637866,-10.246081332179514,2.077231747103544,10,1.739990234375,2.80999755859375,4.427497863769531,2.7849960327148438,2.209991455078125,4,0.007711340366481911,-1.3717832096012208,145.0800018310547,-11.435774946921443,143.92999267578125,-2.3607777131081784,144.5500030517578,0.007711340366481911
14806,2020-10-26,143.97000122070312,144.77000427246094,142.75,144.42999267578125,6929500.0,-0.008744176703578521,2.5438216083092406,0.718737334000906,43.760243541631496,47.10712087893322,2.3816223205456595,3.4439214496581485,5.0012103771694,2.454800266888526,7.375591136689675,2.4900054931640625,0.9214122116304395,-3.1505004882812386,-7.561049224979627,1.2600482484171494,-5.355774856630433,-0.9452261199320446,5.967787168853903,25.847476804706947,-14.829065483486762,2.2052743683491958,10,1.9199981689453125,3.9749984741210938,5.697502136230469,4.055000305175781,4.1699981689453125,0,-0.0006946315389850799,-1.5785103123009894,145.24000549316406,-1.3717832096012208,145.0800018310547,-11.435774946921443,143.92999267578125,-0.0006946315389850799
14807,2020-10-27,143.14999389648438,144.2899932861328,142.9199981689453,143.74000549316406,4890100.0,-0.005695681859179125,-1.6095069245636726,1.2826577323691368,36.524199283924474,44.66786190472199,2.6651380872195034,4.169767962769697,5.752968766989653,3.241790271186545,7.757703370339936,1.3699951171875,0.2004935203975151,-3.775007629394537,-8.530023393589687,0.9800081348006131,-6.152515511492112,-1.397499747296962,5.925259886325819,8.47444476772379,-29.26749295451846,2.3775078820975803,10,2.6750030517578125,4.795005798339844,4.972511291503906,4.875007629394531,5.850006103515625,1,0.005029697879161521,2.5438216083092406,143.97000122070312,-1.5785103123009894,145.24000549316406,-1.3717832096012208,145.0800018310547,0.005029697879161521
14808,2020-10-28,138.36000061035156,141.97999572753906,138.17999267578122,141.42999267578125,8426100.0,-0.033461358647326134,-1.2157400940437275,5.2032741097059505,25.316478334396848,41.503412366817976,6.624894269648024,8.570640085002708,10.38218441499788,7.9790400310942005,8.01289159168513,4.970001220703153,-0.8925860148638947,-8.039000701904286,-14.046049349723631,-2.0319520540849396,-11.042525025813944,-5.035476377994627,9.956222718521417,1.937650904193589,-29.656969101241504,3.003524323909667,10,5.17999267578125,7.299995422363281,9.635002136230469,10.089996337890625,11.910003662109375,2,0.03845036167939764,-1.6095069245636726,143.14999389648438,2.5438216083092406,143.97000122070312,-1.5785103123009894,145.24000549316406,0.03845036167939764
14809,2020-10-29,137.19000244140622,138.69999694824222,136.05000305175778,138.0,7205400.0,-0.008456187942932125,1.3981937942748148,0.26384353487910667,16.2585952059636,37.473896693813366,6.959035150728596,9.42609243971421,11.364823103551373,9.101889080326742,8.630078866548441,2.649993896484432,-1.6083749838702772,-8.702498626709001,-15.960576770259792,-1.4444204831582113,-12.331537698484397,-5.073459554933606,9.707148596033903,9.982483121130995,-13.514739062526035,3.6290390717753924,10,5.284996032714872,7.404998779296903,10.80500030517581,12.025001525878935,11.779998779296903,3,0.04963916785045863,-1.2157400940437275,138.36000061035156,-1.6095069245636726,143.14999389648438,2.5438216083092406,143.97000122070312,0.04963916785045863
14810,2020-10-30,137.11000061035156,137.53999328613278,133.64999389648438,136.67999267578122,7364100.0,-0.0005831462178800262,5.031038194485737,-0.5308755933991575,12.480945966219252,33.95730530119177,5.940912629149068,9.261888374062721,11.219467859954136,9.10441842257245,9.735990606198838,3.889999389648409,-2.3465440266110704,-8.326000213623047,-16.573133975529117,-0.07886645171697637,-12.449567094576082,-4.202433332670012,8.051606749379374,31.115139256903156,14.429832726641791,4.12356688095303,10,3.4499969482421875,6.284996032714844,10.885002136230469,12.105003356933594,14.44000244140625,4,0.055211086220782635,1.3981937942748148,137.19000244140622,-1.2157400940437275,138.36000061035156,-1.6095069245636726,143.14999389648438,0.055211086220782635
14811,2020-11-02,138.69000244140622,139.00999450683594,137.49000549316406,138.97999572753906,7088000.0,0.01152360749778425,7.6858787112525615,-0.6743905468223487,22.72988196616896,32.03329598422327,3.8870771597783857,7.305063020659446,9.384623642658852,7.565997687608387,10.68263921413816,1.899993896484375,-2.9262716722443542,-6.2689987182617415,-14.928934121857736,2.3909366853342533,-10.598966420059753,-1.9390310164637299,4.399514494940348,47.36850407928807,31.61105266884192,4.329967701798002,11,1.8699951171875284,4.704994201660185,9.30500030517581,10.525001525878935,14.410003662109403,0,0.06316240790706518,5.031038194485737,137.11000061035156,1.3981937942748148,137.19000244140622,-1.2157400940437275,138.36000061035156,0.06316240790706518
14812,2020-11-03,138.5,140.9600067138672,137.77999877929688,140.02000427246094,6363000.0,-0.0013699793644931235,-1.1486491362823281,5.241515390686148,22.819967374249075,29.918309991194487,3.4963106626073284,7.255912434185518,9.331986706454984,7.776460578804063,11.66215915586383,3.1800079345703125,-3.6116676639283014,-6.071001434326178,-15.169746544187575,3.02774367553522,-10.620373989256876,-1.5216288793954789,2.890402789171361,58.223349788886544,40.29821174620831,4.549372554930704,11,2.05999755859375,4.894996643066406,9.362503051757812,10.715003967285156,13.75,1,0.06960288367977219,7.6858787112525615,138.69000244140622,5.031038194485737,137.11000061035156,1.3981937942748148,137.19000244140622,0.06960288367977219
14813,2020-11-04,139.39999389648438,142.5399932861328,138.69999694824222,139.49000549316406,10263500.0,0.00649815087714356,-4.154338498090257,0.059217989258645784,27.932017650028627,27.774954829820814,2.107820386441631,5.995432451098054,8.197710036565638,6.916738607633533,12.522099691007444,4.0399932861328125,-3.812680707944679,-4.747006988525385,-13.985750444274998,4.491736467224229,-9.366378716400192,-0.12763526065057818,-5.75,64.67941951374407,44.180597921638984,4.619371727874801,11,1.160003662109375,3.9950027465820312,8.360008239746094,9.815010070800781,13.550003051757812,2,0.06886661781810699,-1.1486491362823281,138.5,7.6858787112525615,138.69000244140622,5.031038194485737,137.11000061035156,0.06886661781810699
14814,2020-11-05,139.75999450683594,141.8300018310547,139.25999450683594,140.55000305175778,8016200.0,0.002582500904690699,-1.8715028556815276,8.776741820647251,25.614031643654997,25.937373440693037,1.0212067660528987,5.182050536668527,7.595042209934519,6.548257502522233,12.735353281826587,2.57000732421875,-3.9530214353572717,-3.930506134033209,-13.084340518821392,5.2233282507549745,-8.5074233264273,0.6464110583608829,-5.932200622558582,68.7289204706367,46.903820268695696,4.5769171923940934,11,-0.5499954223632812,3.6350021362304688,8.020008087158203,9.455009460449219,9.310012817382812,3,0.07520041627585305,-4.154338498090257,139.39999389648438,-1.1486491362823281,138.5,7.6858787112525615,138.69000244140622,0.07520041627585305
14815,2020-11-06,142.25,143.19000244140625,139.64999389648438,140.39999389648438,5942500.0,0.017816296444132185,-1.1134340867062027,-2.3417545486152194,43.453498898782556,25.90329070259871,-2.1652313787103026,2.113635899471774,4.8643787593243815,4.0711902638308,12.173332443760366,3.540008544921875,-4.069712767921828,-1.004500579833973,-9.505859493804707,7.4968583341367605,-5.255180036819354,3.246178877151408,-8.247962127685526,83.50872026876898,56.87350969433896,4.250679456985373,11,-3.2800064086914062,1.1449966430664062,5.530002593994141,6.965003967285156,8.32000732421875,4,0.04724078186786018,-1.8715028556815276,139.75999450683594,-4.154338498090257,139.39999389648438,-1.1486491362823281,138.5,0.04724078186786018
14816,2020-11-09,146.0800018310547,148.99000549316406,144.9199981689453,148.42999267578125,12351600.0,0.026924441694584855,1.3458144065150763,-1.2702611306312994,53.94125730313762,27.83851937140017,-6.330135205230647,-2.2872862263827187,0.8119849349878621,0.28626928323404854,11.174485566017987,6.7400054931640625,-4.341604158521193,3.1135009765625057,-4.5079519053439014,10.734953858468913,-0.6972254643906979,6.924227417515709,-11.710445375976548,74.04101766942213,43.279563947885144,3.8107264409531987,11,-4.760002136230469,-2.6850051879882812,1.7949981689453125,3.1350021362304688,3.589996337890625,0,0.037445243374444326,-1.1134340867062027,142.25,-1.8715028556815276,139.75999450683594,-4.154338498090257,139.39999389648438,0.037445243374444326
14817,2020-11-10,148.27999877929688,148.75,146.25999450683594,147.25,7386500.0,0.015060219884077908,1.527922792124301,-0.4382990604445195,60.36208147414735,31.732475275816892,-8.633856815629116,-4.736422882513523,-1.5820105068085297,-1.8621024431502633,11.60615252421401,2.6699981689453125,-4.4819674929429425,5.317498016357433,-2.2921106562508555,12.927106688965722,1.512693680053303,9.122302352661563,-13.033215381933587,93.10003766500682,56.08164015351204,3.8048043363041395,11,-6.959999084472656,-4.885002136230469,-0.404998779296875,0.9350051879882812,5.339996337890625,1,0.03250611926017721,1.3458144065150763,146.0800018310547,-1.1134340867062027,142.25,-1.8715028556815276,139.75999450683594,0.03250611926017721
14818,2020-11-11,147.8000030517578,149.1999969482422,146.86000061035156,149.1699981689453,6382400.0,-0.0032370901773036698,2.2727389133125615,-1.330093923143018,56.69291397710584,36.22517736149936,-7.4582957580489335,-4.511354510518686,-1.244661042597727,-1.325722951623959,12.2552984910169,2.339996337890625,-4.5967784182032005,4.852502441406244,-2.7155349443356442,12.420539827148133,1.0684837485353,8.636521134277189,-11.72862632864647,85.91555782066476,45.35992200643026,3.7840186928709447,11,-6.375007629394531,-4.405006408691406,0.0749969482421875,1.4150009155273438,6.709991455078125,2,0.03010823312827582,1.527922792124301,148.27999877929688,1.3458144065150763,146.0800018310547,-1.1134340867062027,142.25,0.03010823312827582
14819,2020-11-12,148.3000030517578,148.64999389648438,146.75,147.61000061035156,4710300.0,0.0033829498624902143,1.7338353788394405,-0.5036532121536131,57.40560749320151,41.21680642005295,-6.947179826698829,-5.190027672605424,-1.9589078382138325,-1.7573967235888972,13.280220399621316,1.899993896484375,-4.4902572352101515,5.297002410888666,-2.416908569629385,13.010913391406717,1.4400469206296407,9.153957901147692,-11.178336710635989,90.57598315302403,46.39122262410456,3.8569554902590277,11,-4.9550018310546875,-4.905006408691406,-0.2875022888183594,0.9150009155273438,4.720001220703125,3,0.03135531895344257,2.2727389133125615,147.8000030517578,1.527922792124301,148.27999877929688,1.3458144065150763,146.0800018310547,0.03135531895344257
14820,2020-11-13,149.89999389648438,150.41000366210938,148.41000366210938,149.08999633789062,5893500.0,0.010788879378297533,1.185771937431211,1.1739053516143299,64.12576330328588,45.81634879084371,-7.31093988221869,-7.007533630118189,-3.620992487009147,-3.230523785295844,14.257807761986923,2.1100006103515625,-3.5874717980404682,6.806993865966803,-1.1939674039380463,14.807955135871651,2.806513231014378,10.807474500919227,-11.812061106792925,90.71021392856447,42.37980977754235,4.000480634952421,11,-5.80499267578125,-6.504997253417969,-1.3774909973144531,-0.6849899291992188,2.82000732421875,4,-0.0055369353306230495,1.7338353788394405,148.3000030517578,2.2727389133125615,147.8000030517578,1.527922792124301,148.27999877929688,-0.0055369353306230495
14821,2020-11-16,150.85000610351562,151.3000030517578,149.8000030517578,150.9199981689453,6266400.0,0.006337640064797423,2.6144498575236694,-0.0864102177680657,68.22919978036592,50.86181905819002,-7.1014534056920695,-7.845493876694945,-4.5923908922934515,-4.0444647699955,14.903494515055545,1.5,-2.2824101576988767,7.430506134033209,-1.2825405023477003,16.143552770414118,3.0739828158427542,11.787029452223663,-11.529866226582385,91.07150425973806,36.14225814819795,4.356523318190454,11,-5.850006103515625,-7.455009460449219,-1.9200057983398438,-1.6350021362304688,1.089996337890625,0,-0.0018561403246131203,1.185771937431211,149.89999389648438,1.7338353788394405,148.3000030517578,2.2727389133125615,147.8000030517578,-0.0018561403246131203
14822,2020-11-17,149.35000610351562,150.6300048828125,149.1199951171875,150.0,7297700.0,-0.00994365223273952,-1.720699419899376,9.286679747111402,80.81885688318522,56.73813452854076,-4.358912144063964,-6.289940161367298,-3.088771664588762,-2.386035646194415,15.488726731466103,1.730010986328125,-0.8389264065817201,5.6905059814453125,-3.40949375642316,14.790505719313785,1.1405061125110763,10.240505850379549,-8.592282645603433,57.1429529593647,-4.303922165505874,4.5499998689342425,11,-4.07000732421875,-6.875007629394531,-0.5875053405761719,-0.13500213623046875,3.1199951171875,1,0.002142564796468127,2.6144498575236694,150.85000610351562,1.185771937431211,149.89999389648438,1.7338353788394405,148.3000030517578,0.002142564796468127
14823,2020-11-18,147.3699951171875,149.75999450683594,147.3699951171875,148.8699951171875,6661000.0,-0.013257521964584074,-2.1866658528645835,2.3077139771820274,77.30682584692782,62.481778328904404,-1.2621982793777136,-4.257271418043047,-1.2067353367614544,-0.2771403243114605,15.804758831012583,2.3899993896484375,0.22593402480742952,3.5384948730468864,-5.711829768608283,12.788819514702055,-1.0866674477807123,8.163657193874485,-5.347198108013828,13.626257172464443,-52.08617979063474,4.62516232082759,11,-1.8949966430664062,-4.894996643066406,1.3925056457519531,1.8450088500976562,5.82000732421875,2,0.04241026129525238,-1.720699419899376,149.35000610351562,2.6144498575236694,150.85000610351562,1.185771937431211,149.89999389648438,0.04241026129525238
14824,2020-11-19,147.13999938964844,147.4600067138672,145.58999633789062,147.3000030517578,7987700.0,-0.0015606686242757295,6.791531565897387,0.10666910807291667,76.68971319336515,66.17469102830248,0.13940129262419987,-4.073904046160322,-0.9894632799652072,0.05632283244244718,16.081282835411955,1.8700103759765625,1.3870177779309643,3.2054992675781193,-6.148651336886644,12.559649872042883,-1.4715760346542481,7.882574569810487,-4.003937655364666,27.145380547338267,-41.16943508586645,4.677075302232376,11,0.970001220703125,-4.665000915527344,1.6225013732910156,2.0750045776367188,7.0,3,0.05008831825308535,-2.1866658528645835,147.3699951171875,-1.720699419899376,149.35000610351562,2.6144498575236694,150.85000610351562,0.05008831825308535
14825,2020-11-20,146.36000061035156,147.94000244140625,146.1300048828125,147.0500030517578,6354900.0,-0.00530106553304599,-2.1478385478863147,4.31241655540721,71.31738695649604,68.10537210089785,1.7474804980489296,-3.3789356440912854,-0.25956099384669074,0.9402955950615706,17.04143665829147,1.80999755859375,2.442247042535598,2.3695007324218693,-7.0308533836836205,11.769854848527359,-2.3306763256308614,7.0696777904746,-2.2442659179708926,13.48517280357873,-55.104803479570656,4.700177058052739,11,2.0849990844726562,-3.8850021362304688,2.4025001525878906,2.8550033569335938,9.69000244140625,4,0.045504260961572784,6.791531565897387,147.13999938964844,-2.1866658528645835,147.3699951171875,-1.720699419899376,149.35000610351562,0.045504260961572784
14826,2020-11-23,143.8699951171875,146.00999450683594,143.0399932861328,146.00999450683594,7318300.0,-0.01701288250054811,1.775702867084501,3.101437417072092,63.23310215788816,68.42437439909128,4.348299043310448,-0.9452710441258887,2.132005192447963,3.5114308162194163,17.5977713611717,3.32000732421875,3.531424700773357,-0.11550445556639488,-9.516010873114652,9.285001961981862,-4.815757664340509,4.58474875320772,7.4300079345703125,10.935448786636618,-56.5300181665196,4.7002532087741224,11,3.3000030517578125,-1.3949966430664062,4.892505645751953,5.345008850097656,13.510009765625,0,0.06151391119675065,-2.1478385478863147,146.36000061035156,6.791531565897387,147.13999938964844,-2.1866658528645835,147.3699951171875,0.06151391119675065
14827,2020-11-24,143.8699951171875,144.75999450683594,143.61000061035156,144.0,11034800.0,0.0,-2.5384759847880183,0.060749962566044195,61.526554522390036,68.96144557078951,4.086716003332015,-0.9365837892086688,2.014128019364648,3.5612903080135823,18.184171082692515,1.149993896484375,4.114338666287125,-0.1515045166015625,-9.544050001539944,9.241040968336819,-4.847777259070767,4.544768225867642,7.2648077392578045,12.351215480401995,-53.17539690741507,4.696272742469193,11,3.3000030517578125,-1.3949966430664062,4.472507476806641,5.345008850097656,12.6300048828125,1,0.05609235836593607,1.775702867084501,143.8699951171875,-2.1478385478863147,146.36000061035156,6.791531565897387,147.13999938964844,0.05609235836593607
14828,2020-11-25,143.67999267578125,144.1699981689453,142.86000061035156,144.05999755859375,7594600.0,-0.0013206537002484753,3.366614109150094,2.9230046948356807,60.19769721094663,69.27167776165008,4.057527411126927,-0.34528857205324925,2.0974118291896957,3.8026291333537188,17.380450921866174,1.30999755859375,4.2113629636807275,-0.6075065612793082,-9.618535076589012,8.403521954030396,-5.11302081893416,3.8980076963755437,7.292913989257812,16.14157027300607,-46.95665957296198,4.505514257654859,11,3.4000091552734375,-1.2049942016601562,4.660007476806641,5.535011291503906,14.660003662109375,2,0.06117767951698627,-2.5384759847880183,143.8699951171875,1.775702867084501,143.8699951171875,-2.1478385478863147,146.36000061035156,0.06117767951698627
14829,2020-11-27,144.0,144.66000366210938,143.22000122070312,144.5,3059000.0,0.002227222581649535,2.512169705991812,1.315772566655959,55.13195929800696,68.27236620550798,3.4234299433641695,-0.13591759862919162,1.7118565846706417,3.529634023930214,15.947397710255501,1.44000244140625,3.968262632315202,-0.6279991149902457,-9.00192993443818,7.745931704457689,-4.814964524714213,3.5589662947337217,6.6483904228515485,22.440924778402213,-36.502655036552156,4.186965409723966,11,3.0800018310546875,-1.5250015258789062,4.287502288818359,5.215003967285156,15.830001831054688,4,0.06381946139865446,3.366614109150094,143.67999267578125,-2.5384759847880183,143.8699951171875,1.775702867084501,143.8699951171875,0.06381946139865446
14830,2020-11-30,144.67999267578125,144.86000061035156,143.05999755859375,144.22999572753906,15663200.0,0.0047221713595919645,3.444381652067439,-0.899993896484375,44.96399916131603,65.68734391450245,2.15134842512947,-0.23158044690524093,0.9080680624490469,2.9135393209831477,13.892909387042218,1.8000030517578125,3.860141470803825,-0.32650604248047443,-7.917360239242214,7.264348154281265,-4.12193314086133,3.468921055900381,5.656862154570291,57.777637837994945,0.7130574926246567,3.7954270983808653,11,2.0650100708007812,-2.2049942016601562,3.590007781982422,4.535011291503906,15.69000244140625,0,0.06538572845428914,2.512169705991812,144.0,3.366614109150094,143.67999267578125,-2.5384759847880183,143.8699951171875,0.06538572845428914
14831,2020-12-01,147.4499969482422,149.1300048828125,145.86000061035156,146.2899932861328,9738200.0,0.019145731356707607,-2.2376456013657444,2.57780339764674,47.13199417488219,61.94435916913543,-1.28700927828433,-2.436583442767102,-1.824566481769807,0.2261053894304439,12.492609418191543,4.45001220703125,3.747740002091632,2.005498504638666,-5.042244747745428,9.05324175702276,-1.5183731215533953,5.529370130830728,2.5877837133093635,73.20563333665928,19.844229423804066,3.5238716261920517,12,-1.1399993896484375,-4.974998474121094,0.06500244140625,1.7650070190429688,12.589996337890625,1,0.058324898484293675,3.444381652067439,144.67999267578125,2.512169705991812,144.0,3.366614109150094,143.67999267578125,0.058324898484293675
14832,2020-12-02,148.13999938964844,149.7100067138672,147.6999969482422,147.85000610351562,7745500.0,0.004679569045012988,-5.813458504668064,0.24999342295651258,51.158023844418814,59.03893672441221,-2.4213300724577778,-2.4952862505767825,-2.439719093334844,-0.42182299766045617,11.842374422188554,2.260009765625,3.3316741685158604,2.2135009765625,-4.116526724799343,8.543528677924343,-0.9515128741184071,5.378514827243407,1.6106700698551037,77.08020546999256,26.686778422588063,3.165013850680916,12,-1.8549957275390625,-5.665000915527344,-1.2224998474121094,0.970001220703125,11.229995727539062,2,0.062373467876561506,-2.2376456013657444,147.4499969482422,3.444381652067439,144.67999267578125,2.512169705991812,144.0,0.062373467876561506
14833,2020-12-03,149.0,149.5800018310547,147.69000244140625,148.0399932861328,7310500.0,0.005805323436579357,-1.277123606246955,3.310444619836885,52.327113830994975,56.33198123970442,-3.381388109989274,-2.739666553578985,-3.220747934386509,-1.2775923845921682,11.729636328703572,1.8899993896484375,2.7141269159419608,2.59350128173827,-3.0739883837541413,8.260990947230681,-0.2402435510079215,5.427246114484461,-6.1399993896484375,89.32322200933882,42.19450221320231,2.8337448327462025,12,-2.714996337890625,-6.525001525878906,-2.115001678466797,0.1100006103515625,9.1300048828125,3,0.05033557046979875,-5.813458504668064,148.13999938964844,-2.2376456013657444,147.4499969482422,3.444381652067439,144.67999267578125,0.05033557046979875
14834,2020-12-04,150.27000427246094,150.30999755859375,149.27000427246094,149.7899932861328,6747100.0,0.008523518607120417,2.714277929155313,0.5000079472303902,51.25767994381959,54.10312490496259,-4.64967231646213,-3.35387031839025,-4.4028092342510945,-2.541366236621286,11.686086857760264,1.30999755859375,1.9910413848181463,3.3380050659179688,-1.6419490120006515,8.317959143836589,0.8480280269586729,5.827982104877265,-7.275603637695326,99.44836846713362,55.443417185016735,2.4899770389593043,12,-3.6850051879882812,-7.795005798339844,-5.670009613037109,-3.44500732421875,7.6199951171875,4,0.053703279669824466,-1.277123606246955,149.0,-5.813458504668064,148.13999938964844,-2.2376456013657444,147.4499969482422,0.053703279669824466
14835,2020-12-07,148.97000122070312,149.91000366210938,148.50999450683594,149.35000610351562,6634700.0,-0.008651114758742695,-1.1538299021103782,-0.7916587195625914,43.75829555793769,51.9392575049681,-3.2860717596398388,-1.6070001341853413,-3.0600718843280674,-1.2584365312446835,12.0239942282728,1.760009765625,1.4015776424261617,1.7020019531250057,-2.8349606815640698,6.238964587814081,-0.566479364219532,3.9704832704695434,-5.682976708984398,69.88770209337014,30.52122630982454,2.2684813173445333,12,-2.3850021362304688,-6.495002746582031,-5.435001373291016,-3.2099990844726562,11.67999267578125,0,0.07290058750997908,2.714277929155313,150.27000427246094,-1.277123606246955,149.0,-5.813458504668064,148.13999938964844,0.07290058750997908
14836,2020-12-08,151.5500030517578,152.13999938964844,149.5500030517578,150.0,8339800.0,0.017318935422658388,-1.114285358395147,-4.078902987471892,56.81534346865479,51.415789610108625,-5.209984060851298,-3.9591807897977844,-5.61322336908529,-3.8422792682086992,12.177892545267905,3.1699981689453125,0.8801802951223578,4.008503723144543,-0.8733060164909148,8.89031346278,1.567598853326814,6.449408592962271,-7.982059618164072,86.74164623587703,47.57386829310133,2.440904869817731,12,-4.0500030517578125,-6.7350006103515625,-9.572505950927734,-6.9900054931640625,8.75,1,0.058198560790641896,-1.1538299021103782,148.97000122070312,2.714277929155313,150.27000427246094,-1.277123606246955,149.0,0.058198560790641896
14837,2020-12-09,153.10000610351562,153.5,151.75999450683594,152.8300018310547,8440100.0,0.010227667572058285,2.2523708341057858,0.17419596184325808,68.23680131161298,52.309023399071556,-5.9374035355881745,-5.406774238742344,-7.116199313248956,-5.391140814561396,12.466019036207681,1.9499969482421875,0.5949377895488794,5.317506408691401,-0.1576491081423228,10.792661925525124,2.5799286502745247,8.055084167108276,-9.017739312558604,93.11542057547457,48.6217528426269,2.737577758416864,12,-4.82000732421875,-7.4600067138671875,-11.122509002685547,-8.540008544921875,9.67999267578125,2,0.045329764245240156,-1.114285358395147,151.5500030517578,-1.1538299021103782,148.97000122070312,2.714277929155313,150.27000427246094,0.045329764245240156
14838,2020-12-10,152.25,152.97999572753906,151.67999267578125,152.82000732421875,7392900.0,-0.005551966490066063,1.9214072626273018,-2.1111048318734107,65.64602108941745,53.47725248700605,-4.183879096995412,-4.433605202894682,-6.286746902759006,-4.547159751953046,12.641955658513407,1.420013427734375,0.6375252818071715,4.245000457763666,-1.583431427607735,10.073432343135067,1.3307845150779656,7.159216400449367,-7.414314552319553,74.9499273755829,27.094351439528303,2.914215942685704,12,-3.970001220703125,-6.150001525878906,-10.272502899169922,-7.69000244140625,10.1300048828125,3,0.046765156763136195,2.2523708341057858,153.10000610351562,-1.114285358395147,151.5500030517578,-1.1538299021103782,148.97000122070312,0.046765156763136195
14839,2020-12-11,152.9499969482422,153.41000366210938,151.22999572753906,151.52999877929688,5977400.0,0.004597681105038998,-1.1584191323659383,-2.4911928471999145,70.27687372882788,56.289794105618476,-3.8898694641326585,-5.025009305971224,-6.9492962127468445,-5.253483415137225,12.797140879103647,2.1800079345703125,0.7920702468144327,4.712497711181641,-1.5222991540252906,10.947294576388572,1.595099278578175,7.829896143785106,-7.421166336376189,88.97790688785261,35.25558093473275,3.1173984326034683,12,-3.2699966430664062,-6.569999694824219,-10.97249984741211,-8.389999389648438,8.779998779296875,4,0.033867329440504745,1.9214072626273018,152.25,2.2523708341057858,153.10000610351562,-1.114285358395147,151.5500030517578,0.033867329440504745
14840,2020-12-14,149.07000732421875,153.47999572753906,148.99000549316406,153.25,8547300.0,-0.025367699911340358,-1.0691216696082637,-2.943660609707611,64.73925138574603,58.246156017936684,0.7580482975660914,-1.2757992752809173,-3.041355665896134,-1.3960599244639411,12.1756919371336,4.489990234375,0.9431864764153772,0.874007415771473,-5.325144038919518,7.073158870462464,-2.2255683115740226,3.9735831431169686,-2.9034831613020344,1.7738786806375542,-54.99118814864802,3.099575727345489,12,1.524993896484375,-2.4950103759765625,-7.767509460449219,-4.510009765625,14.479995727539062,0,0.05916677823894312,-1.1584191323659383,152.9499969482422,1.9214072626273018,152.25,2.2523708341057858,153.10000610351562,0.05916677823894312
14841,2020-12-15,150.57000732421875,150.75,149.52999877929688,150.0,7612600.0,0.010062386303755888,1.6236792019426396,-0.13636562750967365,67.50263082368699,60.06222346007759,-0.2825487518664147,-2.9490510063957913,-4.559551472699297,-2.8863415875264877,11.297956222125986,1.67999267578125,1.286233950708123,2.3880073547363168,-3.787125568824166,8.5631402782968,-0.6995591070439389,5.475573816516572,-3.816805094335365,35.03334269387313,-26.219986528109807,3.0875664617802454,12,0.024993896484375,-2.3900070190429688,-9.38751220703125,-6.010009765625,15.409988403320312,1,0.0669455142587636,-1.0691216696082637,149.07000732421875,-1.1584191323659383,152.9499969482422,1.9214072626273018,152.25,0.0669455142587636
14842,2020-12-16,149.6699981689453,150.9199981689453,149.5500030517578,150.1999969482422,8486100.0,-0.0059773468253572215,-2.5584796480519993,-0.929810472213299,65.08815880807848,61.4801173464202,0.9580651467379937,-2.1332104885049716,-3.62506272344757,-1.9667397833899827,10.65629369987259,1.3699951171875,1.804881467070885,1.471998596191412,-4.717517957137204,7.661515149520028,-1.6227596804728819,4.566756872855706,-2.3770521174525925,15.14463596324289,-49.67460203876857,3.0947582766643045,12,1.3349990844726562,-1.4899978637695312,-7.3125,-5.1100006103515625,20.80999755859375,2,0.07102295057699881,1.6236792019426396,150.57000732421875,-1.0691216696082637,149.07000732421875,-1.1584191323659383,152.9499969482422,0.07102295057699881
14843,2020-12-17,153.6199951171875,153.88999938964844,149.9600067138672,150.08999633789062,9920300.0,0.026391374333976314,-1.0738867863757147,-6.66039039557782,70.48549960813264,63.616541753566096,-2.534161221834495,-5.893107989190639,-7.546195640209675,-5.868387778902104,10.949841510489728,4.220001220703125,2.2253647420429274,5.109495544433599,-1.5195055922635845,11.738496681130783,1.7949949760850075,8.423996112782191,-5.83048474981419,94.48970186157459,23.305675675300037,3.3145005683485884,12,-2.4199981689453125,-5.2449951171875,-11.262496948242188,-9.05999755859375,14.260009765625,3,0.05962767838341465,-2.5584796480519993,149.6699981689453,1.6236792019426396,150.57000732421875,-1.0691216696082637,149.07000732421875,0.05962767838341465
14844,2020-12-18,154.50999450683594,155.10000610351562,151.6699981689453,153.64999389648438,17137200.0,0.005793512680230872,2.3627136392535246,0.24362631947506289,70.74713905970117,66.61530214265093,-3.0837584344193942,-6.537855037470052,-8.428954137131882,-6.6997414551026395,11.98032197587389,3.4300079345703125,2.585814707996292,5.630995178222662,-1.479148704323137,12.741139060768461,2.0759232369497624,9.186067119495561,-6.110435237235123,90.34351002060312,16.74225984858562,3.555071941272899,12,-2.4649887084960938,-5.529991149902344,-12.099998474121094,-9.949996948242188,14.650009155273438,4,0.050935283514157215,-1.0738867863757147,153.6199951171875,-2.5584796480519993,149.6699981689453,1.6236792019426396,150.57000732421875,0.050935283514157215
14845,2020-12-21,153.02000427246094,153.41000366210938,150.0500030517578,152.00999450683594,7893400.0,-0.00964332591642858,2.7541727047992497,1.17442912652366,62.42750203927112,67.23887531716386,-1.0715439758473053,-4.7677777131111725,-7.015942470126333,-5.163964538283494,12.678537638794705,4.459991455078125,2.8595204262008167,3.808004760742193,-3.428117763143945,11.044127284628331,0.1899434987991242,7.426066022685262,-3.816391382790357,62.65710779210818,-10.540026797006163,3.6180612619430756,12,-0.9749984741210938,-4.040000915527344,-9.650005340576172,-8.460006713867188,10.110000610351562,0,0.05692060653435527,2.3627136392535246,154.50999450683594,-1.0738867863757147,153.6199951171875,-2.5584796480519993,149.6699981689453,0.05692060653435527
14846,2020-12-22,152.72000122070312,153.89999389648438,151.86000061035156,152.39999389648438,4699500.0,-0.0019605479243330892,-1.9142888283378747,0.31683587140439934,60.39963883381852,66.3680794862978,-0.657239038549875,-3.9745358014730527,-6.826038012657648,-4.802209921891858,13.393552244012257,2.0399932861328125,3.0764873743156045,3.0655014038085824,-3.871355358150737,10.002358165767902,-0.40292697717106307,6.533929784788228,-2.8088211453711267,57.11705271839988,-14.944938160622094,3.4684283809796574,12,-0.6749954223632812,-3.7399978637695312,-8.97500228881836,-8.160003662109375,9.990005493164062,1,0.07091410256999486,2.7541727047992497,153.02000427246094,2.3627136392535246,154.50999450683594,-1.0738867863757147,153.6199951171875,0.07091410256999486
14847,2020-12-23,151.94000244140625,153.60000610351562,151.89999389648438,152.8000030517578,4607300.0,-0.0051073780320998186,-2.6169791413034655,-2.6874403967194356,56.700095975964274,65.37408780702523,-0.06603536183865799,-2.6972423901638933,-6.05528364843471,-3.989756270365234,14.147207126967054,1.70001220703125,3.540583995806486,1.882002258300787,-4.55925767011604,8.323262186717614,-1.3386277059076406,5.102632222509214,-1.8899993896484375,38.52132223063336,-30.061903801699287,3.220629964208415,12,0.10500335693359375,-2.9599990844726562,-7.742504119873047,-7.3800048828125,9.30999755859375,2,0.09240485099733475,-1.9142888283378747,152.72000122070312,2.7541727047992497,153.02000427246094,2.3627136392535246,154.50999450683594,0.09240485099733475
14848,2020-12-24,152.47000122070312,153.0399932861328,151.82000732421875,151.85000610351562,2114900.0,0.003488210943666914,-2.5882326541603087,-0.7209240432213765,55.18867279465482,63.69762103656156,-0.6275373771442503,-2.6719430334778167,-6.580177128099905,-4.481812964814878,14.703923338240138,1.2199859619140625,3.594288886908288,1.9725006103515739,-3.801346901748559,7.746348122451707,-0.9144231456984926,4.85942436640164,-1.8139978027343773,47.92072686179776,-16.065999541389345,2.886923756050073,12,-0.42499542236328125,-3.4899978637695312,-8.59250259399414,-9.075004577636719,8.029998779296875,3,0.11812156071781055,-2.6169791413034655,151.94000244140625,-1.9142888283378747,152.72000122070312,2.7541727047992497,153.02000427246094,0.11812156071781055
14849,2020-12-28,153.19000244140625,153.8699951171875,152.3000030517578,153.32000732421875,3855500.0,0.004722248409120944,1.55287316395395,-0.20968694624926165,60.23278908826124,63.1969030035077,-1.463853377692942,-2.8123413979096767,-7.257264685603019,-5.178141251703352,15.559238618986305,1.5699920654296875,3.3263943579335944,2.233001708984375,-2.77565377562658,7.24165719359533,-0.2713260333210883,4.737329451289838,-2.000718701171877,81.55861965098904,17.561615794135236,2.5043277423054766,12,-0.875,-4.209999084472656,-9.215003967285156,-9.795005798339844,8.800003051757812,0,0.09589400226705425,-2.5882326541603087,152.47000122070312,-2.6169791413034655,151.94000244140625,-1.9142888283378747,152.72000122070312,0.09589400226705425
14850,2020-12-29,154.13999938964844,154.92999267578125,153.8000030517578,154.11000061035156,5212000.0,0.006201429160532568,-2.476923799239401,-0.23075117370892018,56.819372484990296,62.009874299208064,-1.80930892377026,-3.1803376514094452,-8.181760762592546,-6.085128817691555,16.64766434256619,1.739990234375,3.1743792568492495,2.7099983215331918,-1.5305963570761207,6.950593000142504,0.5897009822285213,4.830295660837862,-2.481428965820328,74.59816697413353,12.921436566302006,2.1202973393046594,12,-1.8149948120117188,-5.159996032714844,-8.84749984741211,-10.745002746582031,10.30999755859375,1,0.09744391028893196,1.55287316395395,153.19000244140625,-2.5882326541603087,152.47000122070312,-2.6169791413034655,151.94000244140625,0.09744391028893196
14851,2020-12-30,156.0500030517578,156.3800048828125,154.60000610351562,154.74000549316406,5412800.0,0.012391356362219108,-1.23899733210495,43.66836215666328,57.62273473903516,61.18038273598103,-3.196359113898154,-4.651500470573012,-9.921684068895217,-7.9573454345727725,17.54505218609989,2.2400054931640625,2.919552701921475,4.1900016784667855,-0.0951878860881834,8.475191243021754,2.047406896189301,6.33259646074427,-3.9784603463672,92.76311386542811,33.61474309351419,2.1425947822774885,12,-2.8799972534179688,-6.430000305175781,-10.590003967285156,-12.655006408691406,8.8699951171875,2,0.045370084540827804,-2.476923799239401,154.13999938964844,1.55287316395395,153.19000244140625,-2.5882326541603087,152.47000122070312,0.045370084540827804
14852,2020-12-31,157.3800048828125,157.66000366210938,155.11000061035156,156.52999877929688,5099900.0,0.00852292089102713,2.6170162110685453,0.6488608302660392,62.934968120420635,60.341434792901914,-3.707574129091512,-5.53769137837142,-11.070058702286019,-9.232341311369737,18.445936148475262,2.5500030517578125,3.0910390700282164,5.058003234863293,0.4791807125628509,9.636825757163734,2.768591973713086,7.347414496013499,-4.7052774725828215,95.2054973479999,36.48386653001696,2.2894112611502173,12,-3.5250015258789062,-7.120002746582031,-12.557506561279297,-13.985008239746094,8.889999389648438,3,0.033867083909569606,-1.23899733210495,156.0500030517578,-2.476923799239401,154.13999938964844,1.55287316395395,153.19000244140625,0.033867083909569606
14853,2021-01-04,156.5,157.3800048828125,154.1300048828125,157.24000549316406,11765900.0,-0.005591592677022472,5.37252232710518,-0.8705884464869135,58.870574778381474,59.02181653942194,-2.655312828483005,-4.286781417723574,-9.9949197504896,-8.284964089787707,19.22310007975343,3.25,3.0693697864770684,3.8029983520507926,-0.8580191517658591,8.464015855867444,1.4724896001424668,6.1335071039591185,-3.0276283894695837,78.35814309667978,22.49446532736613,2.33050875190833,1,-2.6449966430664062,-6.239997863769531,-11.677501678466797,-13.105003356933594,10.30999755859375,0,0.030351437699680517,2.6170162110685453,157.3800048828125,-1.23899733210495,156.0500030517578,-2.476923799239401,154.13999938964844,0.030351437699680517
14854,2021-01-05,158.33999633789062,158.75999450683594,155.07000732421875,156.25,9602300.0,0.01175716509834257,1.5187688782418498,-2.824298410210941,75.79295599321378,60.50686697874891,-4.352613475651822,-5.7879463231230375,-11.651451763812673,-10.089156291722418,19.956341873305185,3.6899871826171875,3.2384475322805883,5.239495086669933,0.09135318323626507,10.387636990103601,2.665424134953099,7.813566038386767,-4.209991455078125,91.53228039303755,27.635809422296482,2.574070951716837,1,-3.0499954223632812,-7.430000305175781,-13.562496185302734,-14.944999694824219,7.720001220703125,1,0.013641554326552008,5.37252232710518,156.5,2.6170162110685453,157.3800048828125,-1.23899733210495,156.0500030517578,0.013641554326552008
14855,2021-01-06,159.8300018310547,160.22999572753906,156.72000122070312,157.24000549316406,8230100.0,0.009410165009631877,1.0708029131370236,1.239234868949405,75.77948509252549,62.2157387852719,-5.336190694997782,-6.769718796476866,-12.942054486893426,-11.507824323664067,21.15850426139257,3.5099945068359375,2.9485708397111523,6.186500549316406,0.6004436420364243,11.772557456596388,3.3934720956764295,8.979529002956383,-5.6999969482421875,93.44271316685386,24.825544495004962,2.793028453639988,1,-3.8050003051757812,-8.185005187988281,-15.052501678466797,-16.43500518798828,6.75,2,0.013514381764148098,1.5187688782418498,158.33999633789062,5.37252232710518,156.5,2.6170162110685453,157.3800048828125,0.013514381764148098
14856,2021-01-07,160.3699951171875,161.02999877929688,158.35000610351562,159.0,7747200.0,0.0033785477066039515,-1.0074979997714024,0.528956391615313,80.39773441543636,64.84880972299102,-5.226540791661023,-6.972546666688061,-13.231316683089403,-11.976448085366314,21.839458618458846,2.67999267578125,2.594798498149629,6.28549423217774,0.0414651282350178,12.529523336120462,3.163479680206393,9.407508784149087,-5.29998779296875,90.43472107351205,14.431786436822321,3.122014551971358,1,-3.9449920654296875,-6.924995422363281,-15.759994506835938,-16.974998474121094,4.70001220703125,3,0.025441179492917687,1.0708029131370236,159.8300018310547,1.5187688782418498,158.33999633789062,5.37252232710518,156.5,0.025441179492917687
14857,2021-01-08,160.0399932861328,161.10000610351562,159.8800048828125,160.50999450683594,8228900.0,-0.0020577529531852212,-2.0886965927528394,-0.34306780718168045,72.96137385900133,66.82355428569619,-4.052933574797748,-6.425393413758798,-12.622813548864713,-11.588246478463645,22.20226926460652,1.220001220703125,2.6212997335250066,5.608493041992176,-1.1549226483539314,12.371908732338284,2.2267851968191223,8.99020088716523,-3.777987670898426,84.7917843366478,10.667644079266722,3.381707845173054,1,-3.3399887084960938,-5.644989013671875,-15.64749526977539,-16.644996643066406,5.6200103759765625,4,0.03049240869491676,-1.0074979997714024,160.3699951171875,1.0708029131370236,159.8300018310547,1.5187688782418498,158.33999633789062,0.03049240869491676
14858,2021-01-11,159.3699951171875,161.32000732421875,158.77000427246094,160.55999755859375,7066200.0,-0.004186442121048017,-1.1339079358998914,2.5319135121096035,67.6598929888276,67.64878805242579,-2.5716808997885323,-5.475357804150292,-11.521937994824043,-10.880917402129256,22.405416784326587,2.5500030517578125,2.745142715078572,4.582495117187506,-2.441944666797923,11.606934901172934,1.0702752251947913,8.09471500918022,-2.1403894042968545,68.7998046875,-3.137502747741081,3.512219891992717,1,-1.8099899291992188,-4.864990234375,-14.989994049072266,-15.974998474121094,6.3700103759765625,0,0.04329553470965308,-2.0886965927528394,160.0399932861328,-1.0074979997714024,160.3699951171875,1.0708029131370236,159.8300018310547,0.04329553470965308
14859,2021-01-12,158.1300048828125,159.66000366210938,157.3300018310547,159.14999389648438,6903200.0,-0.007780575217205765,1.2843059523987614,0.8571318664409909,68.91192704692051,68.99240522597358,-0.6227478251873038,-4.034233914437493,-9.818877103273678,-9.615217945685913,22.55986504365177,2.3300018310546875,3.038251097081911,3.0835044860839957,-4.036997863739799,10.20400683590779,-0.47674668882791593,6.643755660995907,3.19000244140625,30.65221285319074,-40.705040863817054,3.560251174911904,1,-0.404998779296875,-3.2150039672851562,-13.750003814697266,-14.735008239746094,4.8499908447265625,1,0.054891496918714644,-1.1339079358998914,159.3699951171875,-2.0886965927528394,160.0399932861328,-1.0074979997714024,160.3699951171875,0.054891496918714644
14860,2021-01-13,157.88999938964844,158.4600067138672,156.75,158.22999572753906,6643100.0,-0.0015177732609439332,3.2749189395384324,0.3333333333333333,69.21932840892202,70.28091563373879,0.229242816121058,-3.2670818999819744,-9.106463231201701,-9.367083989280502,23.547271570762128,1.7100067138671875,3.3772101944541646,2.402499389648426,-4.235664342114376,9.040663121411228,-0.9165824762329748,5.721581255529827,3.4300079345703125,24.945242070116862,-46.22165955842712,3.3190818658814063,1,-0.1649932861328125,-2.9749984741210938,-13.360000610351562,-14.495002746582031,3.9799957275390625,2,0.051744874282904973,1.2843059523987614,158.1300048828125,-1.1339079358998914,159.3699951171875,-2.0886965927528394,160.0399932861328,0.051744874282904973
14861,2021-01-14,160.64999389648438,161.9499969482422,159.61000061035156,160.4499969482422,10030800.0,0.0174804896922236,-1.4893715454479048,-0.5882326541603088,78.22422420442633,71.97972186529498,-2.022288213974292,-5.515997364264138,-11.403173918778919,-12.124214198512107,24.932444244108442,4.05999755859375,3.6505826218377138,4.658494567871088,-1.9381407270277862,11.255129862769962,1.360176920421651,7.956812215320525,-3.899993896484375,74.99992664039414,-0.28417637226560544,3.298317647449442,1,-2.6099929809570312,-5.17999267578125,-16.1199951171875,-17.25499725341797,-0.209991455078125,3,0.036912593587718145,3.2749189395384324,157.88999938964844,1.2843059523987614,158.1300048828125,-1.1339079358998914,159.3699951171875,0.036912593587718145
14862,2021-01-15,160.3000030517578,161.41000366210938,159.11000061035156,160.3000030517578,7630800.0,-0.0021785923313017985,1.0720736820400028,0.0,75.6721628379575,73.84656498302566,-1.3572680293728183,-4.562734439065707,-10.578288986517805,-11.763625186488099,26.25088056724446,2.3000030517578125,3.9922167233409027,3.777003479003895,-2.372897059280973,9.926904017288763,0.7020532098614751,6.851953748146315,-3.5500030517578125,68.26932952254634,-10.043301454009438,3.0749502691424313,1,-1.7900009155273438,-4.8300018310546875,-14.142501831054688,-16.905006408691406,2.2899932861328125,4,0.029756732262324448,-1.4893715454479048,160.64999389648438,3.2749189395384324,157.88999938964844,1.2843059523987614,158.1300048828125,0.029756732262324448
14863,2021-01-19,162.77999877929688,163.0399932861328,161.10000610351562,162.0,9057600.0,0.01547096494276623,1.9846236912531106,100.0,78.18932403751101,74.11282809905867,-3.1880187990126387,-6.6629106651155325,-12.57379550438165,-14.21705711295931,26.86600698846099,2.739990234375,4.270836883702714,5.798999023437489,-0.7893221402969459,12.387320187171923,2.5048384415702856,9.093159605304692,-5.925998840332028,95.86653760968025,17.22240730773771,3.2941605818672133,1,-2.9000015258789062,-6.7649993896484375,-15.819999694824219,-19.205001831054688,-0.0200042724609375,1,0.017692621356492966,1.0720736820400028,160.3000030517578,-1.4893715454479048,160.64999389648438,3.2749189395384324,157.88999938964844,0.017692621356492966
14864,2021-01-20,162.3800048828125,164.13999938964844,161.8000030517578,163.1999969482422,6839900.0,-0.0024572668600808534,-1.363637764813773,-1.0512735240032864,75.03042955500078,74.02959970600038,-2.4078995572834287,-5.948043930683497,-11.695576915549395,-13.79638788285041,27.27711433080865,2.339996337890625,4.336042763046123,5.005504608154297,-1.8941509301230894,11.905160146431683,1.5556768390156037,8.45533237729299,-5.278565209960931,76.1841048417236,-2.849050097014967,3.4498277691386985,1,-1.9350051879882812,-5.81500244140625,-15.190006256103516,-18.805007934570312,-3.9199981689453125,2,0.0206922066098989,1.9846236912531106,162.77999877929688,1.0720736820400028,160.3000030517578,-1.4893715454479048,160.64999389648438,0.0206922066098989
14865,2021-01-21,161.72999572753906,162.47999572753906,160.05999755859375,161.32000732421875,6818000.0,-0.004003012290475949,1.5340448818834733,-0.4999906957702972,68.68420894125961,72.7280968755363,-1.6316150145265453,-4.861287515022241,-10.645308874535544,-13.14013080959404,28.10989004918326,2.4199981689453125,4.578646267926217,3.9199958801269474,-2.9216787186247757,10.76167047887867,0.49915858075107167,7.340833179502823,-4.206242471679673,52.08739071610151,-24.167658279249878,3.420837299375868,1,-1.2849960327148438,-5.1649932861328125,-13.699996948242188,-18.154998779296875,-2.4099884033203125,3,0.007728931138450301,-1.363637764813773,162.3800048828125,1.9846236912531106,162.77999877929688,1.0720736820400028,160.3000030517578,0.007728931138450301
14866,2021-01-22,163.5500030517578,165.16000366210938,161.8699951171875,162.36000061035156,8137000.0,0.011253369024289528,-2.032247176789908,2.9025270758122743,69.66221545349956,72.36152371936944,-3.3001463509364726,-6.143308082628096,-12.15912749457766,-14.953781908559904,29.069389310963455,3.4300079345703125,4.397964833143817,5.198503112792963,-1.6612273181570743,12.058233543743,1.7686378973179444,8.628368328267982,-5.629275027871074,73.38843308709107,-0.45011659941798143,3.4298652154750213,1,-2.595001220703125,-6.2050018310546875,-14.965003967285156,-19.975006103515625,-4.529998779296875,4,-0.01027213636944202,1.5340448818834733,161.72999572753906,-1.363637764813773,162.3800048828125,1.9846236912531106,162.77999877929688,-0.01027213636944202
14867,2021-01-25,165.97999572753906,166.08999633789062,163.66000366210938,165.00999450683594,9924400.0,0.014857796578654048,3.0840129250653945,0.8151254039082936,77.49422705358904,73.45422750434294,-5.362907163002035,-7.871083021729987,-14.319305119226158,-17.35955116458237,30.151054160764023,2.5399932861328125,4.175359200373407,6.926496124267572,-0.04330504772912036,13.896297296264265,3.4415955382692403,10.411396710265905,-7.4801256525945234,98.17577723681747,23.87996369319292,3.4849005859983415,1,-4.55999755859375,-8.159996032714844,-16.59249496459961,-22.404998779296875,-9.759994506835938,0,-0.03337747577260375,-2.032247176789908,163.5500030517578,1.5340448818834733,161.72999572753906,-1.363637764813773,162.3800048828125,-0.03337747577260375
14868,2021-01-26,170.47999572753906,173.64999389648438,169.38999938964844,169.6999969482422,14205700.0,0.027111700902721303,-5.085732970027248,0.8041214409312569,80.50254377321887,74.74207380726497,-9.075619390277126,-11.544532642007113,-18.476162608677924,-21.77873664207081,31.766944304901806,7.6699981689453125,3.9440370928492428,10.52599639892577,2.5556503401461725,18.496342457705367,6.540823369535985,14.511169428315554,-11.221113026299918,76.67403220627104,4.370208211596719,3.9851730293897933,1,-5.279998779296875,-8.674995422363281,-20.887496948242188,-26.904998779296875,-17.409988403320312,1,-0.04628108627042804,3.0840129250653945,165.97999572753906,-2.032247176789908,163.5500030517578,1.5340448818834733,161.72999572753906,-0.04628108627042804
14869,2021-01-27,167.8800048828125,170.9199981689453,167.4499969482422,169.1199951171875,14207300.0,-0.015251002521620594,-2.304753462281836,-1.5897335576509253,69.15758412502205,74.7352133312761,-5.528530238255371,-8.208425899834424,-15.572285479499214,-19.14911372432897,32.93442880392252,3.470001220703125,3.9603920935952033,7.191505432128906,-0.861353870176572,15.244364734434384,3.165075780976167,11.217935083281645,-6.8941888381439185,57.542379922616924,-11.588193910469876,4.026429651152745,1,-1.5000076293945312,-6.030006408691406,-18.092506408691406,-24.110008239746094,-11.779998779296875,2,-0.030498035662737455,-5.085732970027248,170.47999572753906,3.0840129250653945,165.97999572753906,-2.032247176789908,163.5500030517578,-0.030498035662737455
14870,2021-01-28,169.16000366210938,170.86000061035156,167.8000030517578,168.1999969482422,8944400.0,0.007624486192923108,-2.4772808059440106,-0.7742050600511912,70.20694454772885,73.84440448053192,-5.634262435410449,-8.754305797718843,-16.57883917842193,-20.32339709245406,33.840470402798836,3.05999755859375,4.188717539410845,7.720503997802723,-0.5592631374371422,16.000271133042588,3.5806204301827904,11.860387565422656,-6.654486275222894,61.88462903522475,-4.363111648776723,4.139883567619934,1,-2.7800064086914062,-7.310005187988281,-18.647499084472656,-24.785003662109375,-11.760009765625,3,-0.06325370487467608,-2.304753462281836,167.8800048828125,-5.085732970027248,170.47999572753906,3.0840129250653945,165.97999572753906,-0.06325370487467608
14871,2021-01-29,163.1300048828125,166.0,160.5500030517578,164.25999450683594,22505900.0,-0.03564671700611666,1.3644235256734885,-1.1770642930938569,55.62844330699776,71.6173245326475,0.8767174706598837,-2.2837858448806116,-10.370453004774163,-14.206345237010225,33.54050376116571,8.610000610351562,4.391363639324652,1.3365051269531136,-6.5700397432464115,9.243049997152639,-2.616767308146649,5.289777562052876,10.519989013671875,19.6946842302052,-42.38119922163406,3.953272435099757,1,3.7249908447265625,-0.3950042724609375,-12.617500305175781,-18.7550048828125,-5.4300079345703125,4,-0.023355590293341444,-2.4772808059440106,169.16000366210938,-2.304753462281836,167.8800048828125,-5.085732970027248,170.47999572753906,-0.023355590293341444
14872,2021-02-01,162.7100067138672,165.30999755859375,162.60000610351562,165.30999755859375,9971400.0,-0.0025746224261258277,1.0846161520719748,2.300897981230167,56.139734777235425,69.16737017039465,1.8713143905158063,-1.5220391580386377,-9.724913013611172,-13.679616143721034,32.886319403087356,2.709991455078125,4.641397598459207,0.6500068664550724,-6.984809479317789,8.284823212227934,-3.1674013064313726,4.4674150393415175,10.677987365722657,16.48858909683048,-42.88873398486025,3.8174081728864335,2,4.144989013671875,0.024993896484375,-12.197502136230469,-18.335006713867188,-3.5600128173828125,0,-0.02267839892536716,1.3644235256734885,163.1300048828125,-2.4772808059440106,169.16000366210938,-2.304753462281836,167.8800048828125,-0.02267839892536716
14873,2021-02-02,161.25,163.66000366210938,161.17999267578125,163.3800048828125,11443300.0,-0.008973060375043085,-1.1850129060012906,0.8192355319760788,55.68927254150816,67.01835272445103,3.4547734865126074,0.3289363331148252,-7.987848261358863,-12.159244701766852,32.56207420606848,2.480010986328125,4.457723641694372,-1.047499847412098,-8.236583303518017,6.141583608693821,-4.642041575465072,2.547041880640876,11.881234259033192,6.750214829725371,-53.936572441374175,3.5945417280529615,2,5.6049957275390625,1.4850006103515625,-10.737495422363281,-16.875,-2.1100006103515625,1,-0.031193790879360472,1.0846161520719748,162.7100067138672,1.3644235256734885,163.1300048828125,-2.4772808059440106,169.16000366210938,-0.031193790879360472
14874,2021-02-03,160.5,161.52000427246094,159.57000732421875,160.94000244140625,8601900.0,-0.0046511627906976605,1.4374868870281714,0.2065734426041607,54.6724001444478,65.46148508036083,4.369555407315346,1.31655602341732,-6.956378367814125,-11.308080114715636,31.696794248628844,1.9499969482421875,4.347704350403831,-1.9055000305175724,-8.906699406596232,5.095699345561087,-5.406099718556902,1.5950996575217573,12.379609634887686,8.237318235818035,-54.61714012855583,3.5005996880393275,2,6.1100006103515625,2.4749984741210938,-9.987495422363281,-16.125,-0.899993896484375,2,-0.04629278925720404,-1.1850129060012906,161.25,1.0846161520719748,162.7100067138672,1.3644235256734885,163.1300048828125,-0.04629278925720404
14875,2021-02-04,161.99000549316406,162.08999633789062,159.75999450683594,161.0,7758100.0,0.009283523321894416,2.9160116429661356,-2.25,52.51315112446335,63.556033488245696,3.263503199796503,-0.003510264435249155,-8.11665113485293,-12.701121010129867,30.468336914554172,2.3300018310546875,3.981007204600985,-0.5234947204589844,-7.423318200828618,6.376328759910649,-3.9734064606438153,2.9264170197258466,10.35722004929687,37.636095264311955,-22.703762276571,3.449911740184823,2,4.6199951171875,1.7349929809570312,-11.34250259399414,-17.615005493164062,-1.57000732421875,3,-0.036360264151586774,1.4374868870281714,160.5,-1.1850129060012906,161.25,1.0846161520719748,162.7100067138672,-0.036360264151586774
14876,2021-02-05,164.4499969482422,165.44000244140625,163.86000061035156,164.86000061035156,9495300.0,0.015186069335505703,1.0127317964467597,-0.41414281530802544,57.21236614743273,61.30249338756167,1.0556101483396674,-2.257931201007807,-10.131253573023173,-15.057960125126556,29.2521236563152,3.4499969482421875,3.7858689756736794,1.732496643066412,-5.141696347561805,8.606689633694629,-1.7045998522476964,5.16959313838052,7.386139865489071,83.13447501403705,22.81458629226426,3.437096495314103,2,2.160003662109375,-0.55999755859375,-13.797492980957031,-20.074996948242188,-3.0800018310546875,4,-0.042870192657873285,2.9160116429661356,161.99000549316406,1.4374868870281714,160.5,-1.1850129060012906,161.25,-0.042870192657873285
14877,2021-02-08,164.9199981689453,165.9199981689453,163.8800048828125,165.02999877929688,6035300.0,0.002858019029644998,1.1587237512412907,0.2682917752139933,53.99850491206523,58.35760018076681,0.4687275576223442,-2.4702398409330613,-10.141221364874411,-15.429650901757498,27.989318396217875,2.0399932861328125,3.824414736692489,1.9584976196289006,-4.861754647105101,8.778749886362903,-1.4516285137380862,5.368623752995887,6.425493465205449,84.25194579878074,27.254118362118106,3.410126133366995,2,0.32500457763671875,-1.029998779296875,-13.524993896484375,-19.904998779296875,-4.149993896484375,0,-0.043778809731169765,1.0127317964467597,164.4499969482422,2.9160116429661356,161.99000549316406,1.4374868870281714,160.5,-0.043778809731169765
14878,2021-02-09,166.27000427246094,166.58999633789062,164.97000122070312,165.1999969482422,5544200.0,0.008185824148097876,-1.1176423656128454,-9.72728533777223,57.01912386708612,57.00888237432949,-1.7223964197475539,-3.453892758102569,-10.99989667420553,-16.66467428393858,27.320670064139176,1.6699981689453125,3.746122790699701,2.963503265380865,-3.7895393075928894,9.71654583835462,-0.41301802110601216,6.340024551867742,4.604467989292544,95.4417013359069,39.182477996753136,3.3765212864868803,2,-1.0550003051757812,-2.3800048828125,-14.212501525878906,-20.615005493164062,-5.8000030517578125,1,-0.042821977464493566,1.1587237512412907,164.9199981689453,1.0127317964467597,164.4499969482422,2.9160116429661356,161.99000549316406,-0.042821977464493566
14879,2021-02-10,166.80999755859375,167.94000244140625,165.6999969482422,167.88999938964844,5921300.0,0.003247689133681231,2.796593950835995,-1.0093405966573499,59.202904920574106,55.78621130464562,-2.715718839717198,-3.489151313528396,-11.042470591238612,-17.065737962114724,27.45499300016494,2.2400054931640625,3.2899891270631656,3.0694969177246207,-3.392184243400834,9.531178078850076,-0.16134366283810664,6.300337498287348,3.612296105658345,86.18577277857055,28.184404887306556,3.2308405805627274,2,-3.05499267578125,-2.4499969482421875,-14.752494812011719,-21.154998779296875,-6.7700042724609375,2,-0.04598044650322075,-1.1176423656128454,166.27000427246094,1.1587237512412907,164.9199981689453,1.0127317964467597,164.4499969482422,-0.04598044650322075
14880,2021-02-11,166.05999755859375,167.3800048828125,165.60000610351562,167.0,4871300.0,-0.004496133391144963,1.0941011740207518,0.8703711552861725,54.73048636629513,55.68643831123421,-2.739820150786869,-2.2089463354048178,-9.815432128049395,-16.21185300797231,27.868865834776535,1.779998779296875,2.2662452748469093,1.910997009277338,-4.0031705272843965,7.825164545839073,-1.0460867590035434,4.8680807775582196,3.928204652057019,53.921469630161525,-2.0454037440918924,2.957083768280869,2,-2.30499267578125,-0.875,-12.959999084472656,-19.855003356933594,-5.55999755859375,3,-0.0389015509457582,2.796593950835995,166.80999755859375,-1.1176423656128454,166.27000427246094,1.1587237512412907,164.9199981689453,-0.0389015509457582
14881,2021-02-12,166.5800018310547,166.85000610351562,164.0,164.39999389648438,4413100.0,0.0031314240642299485,1.0955800268149154,-2.3191513538081945,51.21853416432393,55.13963824313295,-3.0385089914430523,-2.3841470836791814,-9.931819121705558,-16.558748113857263,27.133518199625527,2.850006103515625,1.6428226312459344,2.1345008850097713,-3.6338522286799844,7.902853998699527,-0.7496756718350923,5.018677441854635,2.9914725841387906,66.50242787774921,15.21892961359174,2.8841765568448765,2,-2.8249969482421875,-1.3800048828125,-12.745002746582031,-19.64000701904297,-6.2299957275390625,4,-0.03697925077679398,1.0941011740207518,166.05999755859375,2.796593950835995,166.80999755859375,-1.1176423656128454,166.27000427246094,-0.03697925077679398
14882,2021-02-16,165.07000732421875,167.0500030517578,164.63999938964844,166.5800018310547,5656100.0,-0.009064680575327277,-1.0337494607940974,-0.6926555095927038,37.494241797250595,53.11796816043767,-1.2946942104555887,-0.5254111266657446,-8.049676134480535,-14.868456793772197,26.616586381717887,2.410003662109375,0.7856267849698497,0.3860061645507926,-5.045252722123877,5.817265051225462,-2.329623278786528,3.101635607888113,4.101408407335725,27.157529471906805,-20.05029145266849,2.7156294433373307,2,-1.31500244140625,0.1299896240234375,-10.135005950927734,-17.730010986328125,-3.160003662109375,1,-0.022414806099596007,1.0955800268149154,166.5800018310547,1.0941011740207518,166.05999755859375,2.796593950835995,166.80999755859375,-0.022414806099596007
14883,2021-02-17,165.66000366210938,166.08999633789062,164.36000061035156,164.97000122070312,6676700.0,0.0035742188872129876,1.2322701319157314,-0.4569569215533706,44.34250312641934,51.97020182510117,-1.3335865322950724,-0.9366019630257938,-8.280719919318415,-15.276567485620546,25.626073972556423,1.7299957275390625,0.7162001460819738,0.8320022583007756,-4.539087146259476,6.203091662861027,-1.8535424439793644,3.5175469605809155,3.12735573315166,42.13204653540502,-3.612848416018558,2.6855447022801284,2,-1.8100051879882812,-0.4600067138671875,-10.112499237060547,-18.285003662109375,-3.69000244140625,2,-0.029518286137566352,-1.0337494607940974,165.07000732421875,1.0955800268149154,166.5800018310547,1.0941011740207518,166.05999755859375,-0.029518286137566352
14884,2021-02-18,165.74000549316406,166.16000366210938,164.3000030517578,164.9600067138672,5189100.0,0.00048292785999115573,1.2963039710647275,1.1304290137107476,40.71661642531767,50.65947574741831,-0.6617123560320977,-0.792611990508874,-8.034381042529134,-15.176044300873116,24.329300314516885,1.8600006103515625,0.673209775888381,0.744004058837902,-4.513680860913581,6.001688978589385,-1.8848384010378254,3.3728465187136294,2.678659819255273,51.47937809238326,7.454830312546974,2.6288424598757385,2,0.15999603271484375,-0.540008544921875,-9.707500457763672,-18.2550048828125,-0.8100128173828125,3,-0.03179681487749375,1.2322701319157314,165.66000366210938,-1.0337494607940974,165.07000732421875,1.0955800268149154,166.5800018310547,-0.03179681487749375
14885,2021-02-19,162.97999572753906,165.9600067138672,162.91000366210938,165.60000610351562,8190900.0,-0.01665264676088618,-1.2101515377683423,-3.358992918345788,49.50492057880631,49.80309290645982,2.5183243292971724,2.1774871028321456,-4.931464289411679,-12.265533680918395,23.624386686660014,3.0500030517578125,0.7018117862146767,-2.078505706787098,-7.200692773205958,3.043681359631762,-4.639599239996528,0.482587826422332,5.084723265352238,1.6906298489969371,-43.53558056157219,2.561093533209436,2,2.44500732421875,2.220001220703125,-6.659992218017578,-15.4949951171875,3.05999755859375,4,-0.018039038645707106,1.2963039710647275,165.74000549316406,1.2322701319157314,165.66000366210938,-1.0337494607940974,165.07000732421875,-0.018039038645707106
14886,2021-02-22,161.8699951171875,162.5399932861328,160.2899932861328,161.8699951171875,6447100.0,-0.006810655537181409,2.358218132956797,-0.0,47.34845018403974,49.06419793667921,3.602730293512195,3.325681832941882,-3.5675588918517747,-11.0331112181575,22.04838520435872,2.69000244140625,0.814367739296074,-3.104505920410162,-8.383554587942058,2.174542747121734,-5.744030254176096,-0.4649815866442282,5.854935408956891,23.372774386940662,-24.435646062970996,2.639524333765942,2,2.2450027465820312,4.510002136230469,-5.549991607666016,-14.384994506835938,3.1399993896484375,0,-0.008463551976978012,-1.2101515377683423,162.97999572753906,1.2963039710647275,165.74000549316406,1.2322701319157314,165.66000366210938,-0.008463551976978012
14887,2021-02-23,160.44000244140625,163.19000244140625,160.39999389648438,161.47999572753906,7042800.0,-0.008834204725502004,-3.982111960327516,-100.0,47.438337496284234,47.99966611770122,4.8393108412658705,4.5527747152391385,-1.9450119780919124,-9.48697077062684,20.153538992278747,2.790008544921875,0.8791495763165074,-4.257498931884754,-9.884328779361311,1.369330915591803,-7.070913855623047,-1.4440840081464614,6.958731156661116,2.5555177191399983,-48.36259715976014,2.8134149237382804,2,3.6749954223632812,5.939994812011719,-3.6850013732910156,-12.640007019042969,3.910003662109375,1,-0.0005609345332906468,2.358218132956797,161.8699951171875,-1.2101515377683423,162.97999572753906,1.2963039710647275,165.74000549316406,-0.0005609345332906468
14888,2021-02-24,162.58999633789062,164.38999938964844,160.9199981689453,162.39999389648438,10286100.0,0.013400609971129684,-1.2031796471579845,-0.18269583461713396,56.072043508406075,47.651792627460324,2.3606602475675516,1.8776420502157407,-3.846096038715956,-11.536195958242274,17.026369917079588,3.9499969482421875,0.6382829981807561,-1.7130050659179688,-6.703153236443569,3.2771431046076316,-4.208079151180783,0.7820690193448456,4.495588209222802,39.182265523255964,-16.426867002091015,2.495074085262807,2,1.2450027465820312,4.0200042724609375,-5.599994659423828,-12.8699951171875,0.2400054931640625,2,-0.0041822540814141496,-3.982111960327516,160.44000244140625,2.358218132956797,161.8699951171875,-1.2101515377683423,162.97999572753906,-0.0041822540814141496
14889,2021-02-25,162.75999450683594,163.6999969482422,161.99000549316406,163.1300048828125,9719700.0,0.0010455635203534541,1.2648975838478562,-1.9473980083520719,52.422875338737775,47.39539140217617,1.7385842671733087,1.3748895921530675,-3.782643443002655,-11.578505150399877,14.507517850433294,1.709991455078125,0.479459745630777,-1.2870063781738281,-6.023376078601103,3.449363322253447,-3.65519122838748,1.0811784720398236,4.024966951361705,43.56252859334212,-13.728524855662052,2.368184850213641,2,0.910003662109375,3.850006103515625,-4.812496185302734,-12.349998474121094,0.6699981689453125,3,-0.004853731339365619,-1.2031796471579845,162.58999633789062,-3.982111960327516,160.44000244140625,2.358218132956797,161.8699951171875,-0.004853731339365619
14890,2021-02-26,158.4600067138672,162.41000366210938,157.97000122070312,162.0,14417500.0,-0.02641919352478317,1.036698082502441,9.567281124994846,33.10773594778442,45.38308048922735,5.416772630072927,5.093294929625529,0.830724929198368,-7.15729172631967,11.989457503598752,4.7899932861328125,-0.02070325772874071,-5.051994323730469,-9.773833839182146,-0.33015480827879173,-7.412914081456307,-2.6910745660046302,8.036356578971294,7.632486494066421,-44.47324356095533,2.360919757725843,2,4.049995422363281,7.3499908447265625,0.044994354248046875,-7.040008544921875,4.92999267578125,4,0.04083040317925124,1.2648975838478562,162.75999450683594,-1.2031796471579845,162.58999633789062,-3.982111960327516,160.44000244140625,0.04083040317925124
14891,2021-03-01,159.32000732421875,161.52999877929688,159.08999633789062,161.4499969482422,10551400.0,0.005427240779463549,1.131012746789981,0.601693125342138,34.547469455019794,45.055661340090595,3.8203969840716923,4.145779987439141,0.25220252733709003,-7.921609607443429,11.74426868877638,3.0699920654296875,-0.6648146313542895,-4.001493835449224,-9.082023979914567,1.079036309016118,-6.541758907681896,-1.4612287632165533,6.664774244291607,21.028138450971028,-25.89550209295065,2.5402650722326685,3,2.7449951171875,6.489990234375,-0.8150062561035156,-7.6200103759765625,4.2899932861328125,0,0.04217917181135178,1.036698082502441,158.4600067138672,1.2648975838478562,162.75999450683594,-1.2031796471579845,162.58999633789062,0.04217917181135178
14892,2021-03-02,159.02000427246094,160.77999877929688,158.60000610351562,159.77999877929688,7610900.0,-0.0018830218300661672,-1.7250064373384706,0.3568066709171795,28.76388444423786,43.3247037087371,3.544722074389199,4.379713252375552,0.8650156209501461,-7.495241637129027,11.534861988637738,2.17999267578125,-1.1524901251743245,-4.116996765136719,-9.547013343950766,1.3130198136773288,-6.8320050545437425,-1.401988475729695,6.483890475180999,16.355192386765253,-23.422010456772327,2.715008289407028,3,3.0449981689453125,6.7899932861328125,0.12999725341796875,-6.6150054931640625,3.9499969482421875,1,0.03766815541088708,1.131012746789981,159.32000732421875,1.036698082502441,158.4600067138672,1.2648975838478562,162.75999450683594,0.03766815541088708
14893,2021-03-03,156.22000122070312,158.89999389648438,156.05999755859375,158.25,8499600.0,-0.017607866787378246,-1.4170118823453022,2.671070331479511,22.607336538233838,41.31256149906111,5.436551822630918,7.1501519179217325,3.824402209941013,-4.60973961295889,11.951585511129482,2.9600067138671875,-1.6833928381948056,-6.665499877929676,-12.873698182285295,-0.4573015735740569,-9.769599030107486,-3.5614007257518665,8.831859915322497,2.0942889383756578,-30.498398632992046,3.1040991521778096,3,4.790000915527344,8.634994506835938,3.3999977111816406,-1.7450027465820312,5.029998779296875,2,0.05204202291182081,-1.7250064373384706,159.02000427246094,1.131012746789981,159.32000732421875,1.036698082502441,158.4600067138672,0.05204202291182081
14894,2021-03-04,153.07000732421875,156.10000610351562,151.47000122070312,155.99000549316406,11033200.0,-0.02016383223575935,1.949048269293382,1.4384236082923676,20.11044199267465,38.04650832282426,7.375964262880331,10.239977905062233,7.071770852537327,-1.4078225349453533,13.174687688366586,4.75,-1.8609698568160695,-9.443994140624994,-16.99684320042178,-1.8911450808282098,-13.220418670523372,-5.667569610726616,11.262504725612331,14.625281046189208,-14.63869343719184,3.7764245298983883,3,4.859992980957031,8.124992370605469,10.432491302490234,5.184989929199219,8.569992065429688,3,0.06376163872628049,-1.4170118823453022,156.22000122070312,-1.7250064373384706,159.02000427246094,1.131012746789981,159.32000732421875,0.06376163872628049
14895,2021-03-05,156.10000610351562,156.69000244140625,153.1300048828125,153.97999572753906,8331600.0,0.01979485617243748,1.157572282666494,-0.7260314059519766,28.382824779946503,35.939216611258345,3.6513899354961836,7.110657258764604,4.224397513835129,-4.400963401812646,14.248396299037436,3.6199951171875,-2.2609653809609256,-6.119495391845703,-14.199313295560444,1.9603225118690375,-10.159404343703073,-2.079586439988333,6.9462548634026575,46.0239165650425,20.583437733633133,4.039908951857369,3,1.8299942016601562,5.064994812011719,8.014991760253906,2.1549911499023438,3.3799896240234375,4,0.04695699093954442,1.949048269293382,153.07000732421875,-1.4170118823453022,156.22000122070312,-1.7250064373384706,159.02000427246094,0.04695699093954442
14896,2021-03-08,157.39999389648438,159.3300018310547,155.97999572753906,157.0,6546700.0,0.008327916349386122,-1.7459038947394752,0.18867544282660487,34.04073333722795,34.45059392691876,1.8446346313776871,5.539429501637244,3.135577948875266,-5.670051069371709,14.294463304358956,3.350006103515625,-2.620070933986227,-4.467007446289074,-12.749695019591684,3.815680127013536,-8.608351232940379,-0.3256636596377689,4.4886410958123975,63.69488969744649,36.882383855371494,4.14134378665131,3,0.5300064086914062,2.3050079345703125,6.715003967285156,0.8550033569335938,2.5200042724609375,0,0.03805594488843145,1.157572282666494,156.10000610351562,1.949048269293382,153.07000732421875,-1.4170118823453022,156.22000122070312,0.03805594488843145
14897,2021-03-09,157.6999969482422,160.75,156.88999938964844,156.88999938964844,7461300.0,0.0019059915082024759,-8.53089443146711,2.025024795910582,33.235014522860254,31.913146261858117,1.2461320960910598,4.923203411134182,3.079728557317196,-5.881530179098178,14.082085761194923,3.8600006103515625,-3.018435033665753,-3.806004333496105,-12.157500309762327,4.545491642770116,-7.981752321629216,0.36974365463700565,3.146774666895226,67.13358348104326,40.5132250829029,4.175747988133104,3,-0.11499786376953125,2.0050048828125,7.095001220703125,0.5550003051757812,2.69000244140625,1,0.03747624461938992,-1.7459038947394752,157.39999389648438,1.157572282666494,156.10000610351562,1.949048269293382,153.07000732421875,0.03747624461938992
14898,2021-03-10,159.14999389648438,159.89999389648438,157.36000061035156,158.82000732421875,6635600.0,0.009194654256829748,1.7759693154340033,0.4073920578705448,36.877699231955134,30.185904472215597,-0.8304788785742971,3.0698354379168507,1.8786822212393304,-7.229521440290625,13.712833688198142,2.5399932861328125,-3.2925192453215004,-2.0000068664550668,-10.099660827401607,6.099647094491473,-6.049833846928323,2.049820114018189,1.600006103515625,82.75855265105052,56.83378615854742,4.049826980473264,3,-2.209991455078125,0.5550079345703125,5.6450042724609375,-0.8949966430664062,3.0900115966796875,2,0.024002560293551634,-8.53089443146711,157.6999969482422,-1.7459038947394752,157.39999389648438,1.157572282666494,156.10000610351562,0.024002560293551634
14899,2021-03-11,159.13999938964844,160.6300048828125,158.9199981689453,159.5399932861328,6305600.0,-6.279929135555307e-05,-3.071462306993642,-1.2121520392120595,41.41322876901722,31.108737007908132,-1.5510959709247913,2.609543146095632,2.1194326829812553,-7.102013618282058,12.95068957708283,1.7100067138671875,-3.4851137483256593,-1.6265014648437557,-9.313592093216158,6.060589163528647,-5.470046779029957,2.2170438493424456,-7.6699981689453125,78.87136952725758,47.82060897421103,3.843545314186207,3,-2.6399993896484375,0.56500244140625,5.654998779296875,-0.8850021362304688,3.5500030517578125,3,0.013258769752696242,1.7759693154340033,159.14999389648438,-8.53089443146711,157.6999969482422,-1.7459038947394752,157.39999389648438,0.013258769752696242
14900,2021-03-12,159.60000610351562,160.30999755859375,159.19000244140625,159.27999877929688,5474800.0,0.0028905788339290694,-3.47998046875,-0.8000305180437934,44.77201036840448,32.24479710939532,-2.047728446527003,1.7294240821743756,1.8696590034742826,-7.455169245802097,12.180651609854829,1.1699981689453125,-4.039753141858,-0.8434951782226676,-8.126308388710868,6.439318032265533,-4.484901783466768,2.7979114270214325,-7.946804809570324,75.89113487541866,42.056970932941574,3.6414066052441068,3,-3.475006103515625,0.1049957275390625,5.192493438720703,-1.3450088500976562,6.8799896240234375,4,0.01278191233156778,-3.071462306993642,159.13999938964844,1.7759693154340033,159.14999389648438,-8.53089443146711,157.6999969482422,0.01278191233156778
14901,2021-03-15,160.4199981689453,160.66000366210938,158.5,159.75,5524100.0,0.005137794699693554,2.756498202130906,2.093696357047492,49.952596421626446,34.599098440216274,-3.0120243231504276,0.44720635951438226,1.2121883542360479,-8.102101435014845,11.967041669013714,2.160003662109375,-4.553328060737783,0.28449707031251137,-6.402231818877908,6.971225959502931,-3.0588673742826984,3.627861514907721,-8.587260803222676,91.45073111725152,51.44338835112895,3.343364444595215,3,-4.30999755859375,-0.714996337890625,4.747501373291016,-2.1650009155273438,6.1699981689453125,0,-0.005859633787155927,-3.47998046875,159.60000610351562,-3.071462306993642,159.13999938964844,1.7759693154340033,159.14999389648438,-0.005859633787155927
14902,2021-03-16,161.3699951171875,161.67999267578125,160.24000549316406,160.4600067138672,6369100.0,0.005921935912514442,-1.1333288121799872,1.358195358582523,46.934664658739244,37.302134898050205,-4.015938065234792,-0.8371184038105071,0.39622621516980416,-8.875429759074194,11.565942238614976,1.4399871826171875,-4.320756315283063,1.41949462890625,-4.886288007993585,7.725277265806085,-1.7333966895436674,4.572385947356167,-9.184167099609397,92.82411740812037,50.5349127225627,3.1528913184499125,3,-4.7949981689453125,-1.6649932861328125,3.8800048828125,-3.1149978637695312,3.80999755859375,1,-0.008985542493133214,2.756498202130906,160.4199981689453,-3.47998046875,159.60000610351562,-3.071462306993642,159.13999938964844,-0.008985542493133214
14903,2021-03-17,160.77000427246094,161.72999572753906,159.52999877929688,160.8300018310547,6001400.0,-0.0037181066052015543,1.3656067467349216,-0.06593222328420276,45.10576848021232,40.0793933966655,-3.020268488467508,-0.6558853592266018,1.1544129584243876,-8.090565835008249,11.313916197419923,2.1999969482421875,-4.1834707878493305,1.0640037536621207,-4.662229598422044,6.790237105746286,-1.799112922379976,3.9271204297042175,-8.014526375390659,70.27886300612714,26.987847810062966,2.8631166760420865,3,-3.3400039672851562,-1.06500244140625,3.797496795654297,-2.5150070190429688,4.75,2,-0.002363655363027184,-1.1333288121799872,161.3699951171875,2.756498202130906,160.4199981689453,-3.47998046875,159.60000610351562,-0.002363655363027184
14904,2021-03-18,160.47000122070312,161.49000549316406,159.9600067138672,160.2100067138672,4801800.0,-0.0018660387123544675,-3.0263416788804784,-4.333418107833164,56.154311199484965,43.16511410994755,-1.7435392835793948,-0.8126038541363414,1.553069847006924,-7.623919706220931,11.029485489666063,1.529998779296875,-3.9236873765111397,1.0275009155273551,-3.9680157839950994,6.02301761504981,-1.4702574342338721,3.5252592652885824,-6.996561897195335,60.99083054218376,12.644416917673666,2.497758349761222,3,-1.6150054931640625,-0.7649993896484375,4.082500457763672,-2.2150039672851562,3.649993896484375,3,0.011030125624705178,1.3656067467349216,160.77000427246094,-1.1333288121799872,161.3699951171875,2.756498202130906,160.4199981689453,0.011030125624705178
14905,2021-03-19,160.0399932861328,161.5,159.47000122070312,160.69000244140625,14891500.0,-0.0026796780164468625,-1.2681635680126844,-2.5000880333352895,52.2641098403967,45.189933721410746,-0.7776476948452,-0.6473360806572259,2.030734237511581,-7.030632178621005,11.279726684916787,2.029998779296875,-3.231410181676381,0.7444931030273381,-3.9783089640670255,5.467295170121702,-1.6169079305198295,3.1058941365745056,-5.906029450302526,47.67787378177541,-3.9537548684574304,2.3614010335471747,3,-0.7299957275390625,-0.614990234375,4.017509460449219,-1.7849960327148438,3.1399993896484375,4,0.01655841831070015,-3.0263416788804784,160.47000122070312,1.3656067467349216,160.77000427246094,-1.1333288121799872,161.3699951171875,0.01655841831070015
14906,2021-03-22,160.5,160.64999389648438,158.0,158.30999755859375,7544100.0,0.0028743235014059287,1.1285175017158544,-3.369187070119017,54.60771282281259,47.564677976961,-0.8400105386307928,-1.2809150729440262,1.607303609716439,-7.302748389084769,12.251303393302171,2.649993896484375,-2.076807458055953,1.2729995727539176,-3.3308211127601624,5.876820258267998,-1.0289107700031366,3.574909915510972,-5.7583536128330195,67.0242054579892,10.478823596937346,2.3019103427570453,3,-0.9550018310546875,-1.2399978637695312,3.970001220703125,-2.1450042724609375,1.4799957275390625,0,0.03725854035849885,-1.2681635680126844,160.0399932861328,-3.0263416788804784,160.47000122070312,1.3656067467349216,160.77000427246094,0.03725854035849885
14907,2021-03-23,160.35000610351562,161.1999969482422,158.8800048828125,160.2100067138672,7178300.0,-0.0009345414111175954,1.5217564373678318,0.06392659067473036,65.39900504758566,50.7337119564755,-0.3068501175595202,-1.1995086050229133,1.803523342744171,-6.950735515988299,13.286624905235575,2.3199920654296875,-1.2347801858399805,1.1275054931640511,-3.4714965997682725,5.726507586096375,-1.1719955533021107,3.427006539630213,-5.049291769118867,63.00291676382395,-0.41239259201130096,2.2995010464661636,3,-0.48500823974609375,-1.0900039672851562,4.127494812011719,-1.9950103759765625,3.8499908447265625,1,0.03891481133057595,1.1285175017158544,160.5,-1.2681635680126844,160.0399932861328,-3.0263416788804784,160.47000122070312,0.03891481133057595
14908,2021-03-24,161.91000366210938,162.47999572753906,159.82000732421875,160.10000610351562,6370100.0,0.009728702832644043,-1.2447205768735514,12.928610354223434,87.39430492335735,55.84272041806885,-1.6027101681514182,-2.9650828743768614,0.33043135333903706,-8.221109316540264,13.828308030118535,2.6599884033203125,-0.5737885246563508,2.7215026855468807,-1.7817340887963837,7.224739459890145,0.46988429837523427,4.973121072718527,-6.094946816261228,87.27695069158484,16.95927395873953,2.251618387171639,3,-1.6700057983398438,-3.095001220703125,2.5674972534179688,-2.1550064086914062,0.8199920654296875,2,0.02019633709907165,1.5217564373678318,160.35000610351562,1.1285175017158544,160.5,-1.2681635680126844,160.0399932861328,0.02019633709907165
14909,2021-03-25,161.97000122070312,162.4499969482422,160.63999938964844,162.44000244140625,6269800.0,0.00037056115889511076,6.387892376681615,-0.2596695329624009,83.16390570904426,60.10848656702883,-1.362317931540531,-3.2541408041557247,0.39980305272183614,-7.969512381853235,14.399264384161178,1.80999755859375,0.13231906804435312,2.820999908447277,-1.562603391153857,7.204603208048411,0.62919825864671,5.012801558247844,-5.488450486685878,88.61618318738697,14.59655909984211,2.1918016498005737,3,-1.7300033569335938,-3.154998779296875,2.5549964904785156,-1.3000030517578125,3.2400054931640625,3,0.021917657745279095,-1.2447205768735514,161.91000366210938,1.5217564373678318,160.35000610351562,1.1285175017158544,160.5,0.021917657745279095
14910,2021-03-26,164.92999267578125,165.10000610351562,161.3800048828125,162.08999633789062,7619200.0,0.018274936301598155,1.339606345306757,-6.042529705863256,85.8230906150277,64.09409703296231,-3.8964997278548594,-6.012846024661201,-2.3860191930571375,-10.596256367767666,14.471351395404369,3.720001220703125,0.763236860516713,5.457492065429676,0.38687481575169613,10.528109315107656,2.922183440590686,7.992800690268666,-7.84859744241183,97.60544673827546,21.359457087645865,2.535308624838993,3,-3.3799896240234375,-6.214988708496094,0.6200065612792969,-4.2599945068359375,2.8400115966796875,4,-0.0049111598530537925,6.387892376681615,161.97000122070312,-1.2447205768735514,161.91000366210938,1.5217564373678318,160.35000610351562,-0.0049111598530537925
14911,2021-03-29,166.0399932861328,167.02999877929688,163.6300048828125,163.8300018310547,8535100.0,0.006730131932604966,-1.6053739301248773,0.7781670087362053,86.83751513076486,68.5277470854096,-4.6102893980674935,-6.949914713013015,-3.3943377833844295,-11.388399839649367,14.768271395767135,3.399993896484375,1.2966490540489417,6.231493377685553,0.37390627038467983,12.089080484986425,3.3026998240351304,9.160286931335975,-7.996364748345854,87.85268423831438,10.022191027894792,2.9287935536504333,3,-3.524993896484375,-6.7899932861328125,-0.7274932861328125,-4.959999084472656,1.0300140380859375,0,-0.017224769489257885,1.339606345306757,164.92999267578125,6.387892376681615,161.97000122070312,-1.2447205768735514,161.91000366210938,-0.017224769489257885
14912,2021-03-30,165.00999450683594,165.66000366210938,164.22999572753906,165.02000427246094,7236300.0,-0.0062033173990913015,1.217051879539164,-0.00452932322520955,76.88078942689836,72.05830496837471,-3.3633494381400055,-5.742576712237707,-2.2612462196489957,-10.04027256884848,14.940750547746577,1.80999755859375,1.7150671500084798,4.901995086669928,-1.3828006594040687,11.186790832743924,1.7595972136329294,8.044392959706926,-5.708274135237588,71.98326398794534,-5.008070460746964,3.1423978730369937,3,-2.4949951171875,-5.7599945068359375,0.2375030517578125,-3.9300003051757812,2.730010986328125,1,-0.018362516696958875,-1.6053739301248773,166.0399932861328,1.339606345306757,164.92999267578125,6.387892376681615,161.97000122070312,-0.018362516696958875
14913,2021-03-31,164.35000610351562,165.38999938964844,163.6999969482422,164.9600067138672,8281500.0,-0.003999687444950273,1.2993450076294675,60.9405487804878,72.55419525219337,73.88051430756452,-2.3938749131487214,-4.68234561924163,-1.5836585115013406,-9.077134107508698,14.364301240024306,1.69000244140625,1.9477469575406587,3.8355064392089844,-2.4421375236283893,10.113150402046358,0.6966844577902975,6.974328420627671,-3.9663267548394856,58.059578532624926,-17.921716574115322,3.1388219814186846,3,-1.8350067138671875,-5.100006103515625,0.897491455078125,-3.0300064086914062,4.149993896484375,2,-0.0009127420121843866,1.217051879539164,165.00999450683594,-1.6053739301248773,166.0399932861328,1.339606345306757,164.92999267578125,-0.0009127420121843866
14914,2021-04-01,162.8300018310547,163.83999633789062,162.25999450683594,162.60000610351562,7229700.0,-0.009248580565939024,-2.4724592967688928,-0.3770417990344448,62.807309231407764,75.05198090656576,-0.5631172316412574,-2.5230125922608693,-0.0504596854449062,-7.265489071743104,12.557445570285491,2.0900115966796875,2.166217760414696,1.8275024414062386,-3.4514542863376505,7.106459169150128,-0.8119759224657059,4.466980805278183,-1.5158377620916497,25.663690524416786,-48.249969788752985,2.6394783638719486,4,-0.31500244140625,-3.5800018310546875,2.392498016357422,-1.5100021362304688,7.44000244140625,3,-0.000614174921028332,1.2993450076294675,164.35000610351562,1.217051879539164,165.00999450683594,-1.6053739301248773,166.0399932861328,-0.000614174921028332
14915,2021-04-05,163.42999267578125,164.75,162.66000366210938,163.63999938964844,7387100.0,0.0036847683963614486,-1.3885880701387254,-0.91308963046507,62.14690100481657,75.88966848234399,-0.7058994990797203,-2.683275838574815,-0.6090570435660254,-7.607147729071841,10.985184112432474,2.089996337890625,2.5119451164668476,2.0609939575195426,-2.7848816129179568,6.906869527957042,-0.3619438276992071,4.483931742738292,-1.315611747371463,24.528241530100097,-45.2186731358103,2.4229377852187435,4,-0.4749908447265625,-4.17999267578125,1.7100067138671875,-2.1099929809570312,5.45001220703125,0,0.010891599570815647,-2.4724592967688928,162.8300018310547,1.2993450076294675,164.35000610351562,1.217051879539164,165.00999450683594,0.010891599570815647
14916,2021-04-06,163.38999938964844,164.52000427246094,163.0,164.0800018310547,5074200.0,-0.0002447120352758736,-1.0680313064419025,3.2856208675434133,58.797954678069146,75.15621844128658,-0.23786222510241828,-2.288868724813881,-0.5859548048003376,-7.3675863840038005,10.247102901598048,1.5200042724609375,2.6552781043802725,1.7215003967285156,-2.8225381237211025,6.265538917178134,-0.5505188634962792,3.9935196569533105,-1.1300048828125,33.235348236043855,-32.20478580159135,2.272019260224808,4,0.035003662109375,-4.1399993896484375,0.7700004577636719,-2.0699996948242188,4.80999755859375,1,0.026807056118331785,-1.3885880701387254,163.42999267578125,-2.4724592967688928,162.8300018310547,1.2993450076294675,164.35000610351562,0.026807056118331785
14917,2021-04-07,163.61000061035156,164.27999877929688,163.32000732421875,163.5500030517578,4608000.0,0.001346479108421228,-2.692352837607841,-0.08695267580716497,62.79280443413138,72.42271838692815,0.0594491930322647,-2.153833642861258,-0.8989768084239245,-7.41984187351693,9.922900601681523,0.959991455078125,2.942473464596361,1.6460014343261662,-2.568094504066295,5.860097372718627,-0.4610465348700643,3.7530494035223967,-0.9499969482421875,43.13111813111813,-20.800670642386002,2.1070479691962274,4,0.22499847412109375,-4.3600006103515625,0.3274993896484375,-2.2900009155273438,6.350006103515625,2,0.021147892555219983,-1.0680313064419025,163.38999938964844,-1.3885880701387254,163.42999267578125,-2.4724592967688928,162.8300018310547,0.021147892555219983
14918,2021-04-08,162.97000122070312,164.11000061035156,162.85000610351562,164.0,5039400.0,-0.003911737590984066,1.0159912109375,-17.16734486266531,60.926600242754056,69.95190666845146,0.9673487145870183,-1.2785259598780385,-0.5064235825012418,-6.606451166945874,9.508594595619252,1.2599945068359375,3.1619109983886062,0.8150016784667855,-3.20382672761167,4.833830084545241,-1.1944125245724422,2.824415881506013,4.05999755859375,28.514262953090054,-34.3111083911202,2.0094142030392255,4,1.2350006103515625,-3.720001220703125,0.967498779296875,-1.3800048828125,7.25,3,0.02926921664559079,-2.692352837607841,163.61000061035156,-1.0680313064419025,163.38999938964844,-1.3885880701387254,163.42999267578125,0.02926921664559079
14919,2021-04-09,161.25,162.92999267578125,159.77999877929688,162.1199951171875,8418300.0,-0.010554097121063366,1.5301255025002451,0.8446564546235668,54.75259238305059,66.49962908712068,2.8770273664635226,0.6404947610444935,1.024861405866261,-4.729283623975618,9.53943162798494,3.19000244140625,3.209372796727763,-1.0104995727539006,-4.800329633398803,2.779330487891002,-2.905414603076366,0.884415457568565,5.696398925781239,29.577482085510603,-33.71135949760189,1.894915030322455,4,2.154998779296875,-2.0,1.6824989318847656,0.34999847412109375,9.139999389648438,4,0.04496124031007742,1.0159912109375,162.97000122070312,-2.692352837607841,163.61000061035156,-1.0680313064419025,163.38999938964844,0.04496124031007742
14920,2021-04-12,161.63999938964844,162.0800018310547,160.33999633789062,161.08999633789062,5022800.0,0.0024186008660367353,1.4335606133358942,-0.6321909639399467,54.502382235142825,62.90683654316267,2.2029253604766836,0.4333824254534022,0.4055221913095579,-4.983800572159112,9.571935131897513,1.7400054931640625,2.863641271600102,-0.7224998474121094,-4.315536177159345,2.870536482335126,-2.519018012285727,1.0740183174615083,5.019743530273416,39.24047373012577,-22.601974596887743,1.796518164873621,4,1.0800018310546875,-1.55999755859375,-2.0774993896484375,0.16500091552734375,8.80999755859375,0,0.05339028034768223,1.5301255025002451,161.25,1.0159912109375,162.97000122070312,-2.692352837607841,163.61000061035156,0.05339028034768223
14921,2021-04-13,159.47999572753906,159.92999267578125,156.52999877929688,156.86000061035156,18424100.0,-0.01336305165964824,-1.0731677816131524,4.763601054237759,47.034722922870664,59.590606931604036,3.7264066089650782,2.655501623709881,2.500752731735986,-2.7146683261993587,9.825343943195657,5.1100006103515625,2.638363084974003,-2.8355033874511832,-6.557794947370752,0.8867881724683855,-4.696649167410953,-0.9743576074914131,6.904557426757805,38.064476751512096,-22.65500044805252,1.8611457799597784,4,1.4800033569335938,2.0250015258789062,0.0675048828125,2.3700027465820312,10.600006103515625,1,0.05894161905630302,1.4335606133358942,161.63999938964844,1.5301255025002451,161.25,1.0159912109375,162.97000122070312,0.05894161905630302
14922,2021-04-14,159.9199981689453,160.11000061035156,157.5399932861328,157.8300018310547,7718300.0,0.002758982024039902,1.0809765620173715,0.7977100125797885,42.656791413619885,56.268673171762536,2.780899920217422,2.214856063977379,2.01329442183777,-3.017924973003147,10.42799296198619,2.57000732421875,2.0754267037288514,-2.323001098632801,-6.176986898353363,1.5309847010877604,-4.249993998493068,-0.39600819877253457,5.873281722851544,44.722936289538474,-12.11516946269245,1.926992899860274,4,0.720001220703125,1.8600006103515625,-1.1024971008300781,1.9300003051757812,11.150009155273438,2,0.05177588090358509,-1.0731677816131524,159.47999572753906,1.4335606133358942,161.63999938964844,1.5301255025002451,161.25,0.05177588090358509
14923,2021-04-15,160.38999938964844,162.38999938964844,160.22999572753906,160.72000122070312,7524600.0,0.002938977151604183,-5.646071504025916,-0.1578958896108637,44.34095800437435,54.216856368758826,1.888717494307997,1.8076028747885857,1.5473879319304729,-3.3154439647283596,10.503093733913897,2.470001220703125,1.3421378049955592,-1.8339996337890625,-5.7221572327323145,2.0541579651541895,-3.7780784332606743,0.11007916568254927,4.847483635398419,60.31256705528932,7.184597765155559,1.9440787994716238,4,0.25,1.3899993896484375,-1.7449989318847656,2.1699981689453125,10.57000732421875,3,0.05966710742961934,1.0809765620173715,159.9199981689453,-1.0731677816131524,159.47999572753906,1.4335606133358942,161.63999938964844,0.05966710742961934
14924,2021-04-16,162.24000549316406,162.50999450683594,160.55999755859375,161.33999633789062,9049400.0,0.011534423034825547,1.7083532017251062,-2.727285337772229,39.53311634567773,51.70421362885451,-0.06010108254824331,0.10224209228425707,-0.25276334292999536,-4.97678669438298,10.565003118469512,2.1199951171875,0.8371943564624473,-0.072493743896473,-3.872119967934651,3.727132480141705,-1.9723068559155763,1.8273193681226303,2.4750284771377835,95.4851303249512,46.00112371254322,1.899813112019096,4,-1.7150039672851562,-0.4600067138671875,-3.9175033569335938,0.3199920654296875,8.30999755859375,4,0.04918636253297781,-5.646071504025916,160.38999938964844,1.0809765620173715,159.9199981689453,-1.0731677816131524,159.47999572753906,0.04918636253297781
14925,2021-04-19,162.69000244140625,163.11000061035156,160.83999633789062,162.5,8353500.0,0.0027736497349979405,3.407780510207105,0.2111116762456979,36.25925198057788,49.19991332913326,-0.6996835938166157,-0.14655754104057905,-0.6946832396205593,-5.221133854116829,10.386747398714238,2.2700042724609375,0.39871209897751214,0.24500274658203125,-3.402739317750502,3.8927448109145644,-1.5788682855842353,2.068873778748298,1.5339294174353029,93.61705088039479,46.962845300420256,1.8238710321662712,4,-2.285003662109375,-0.910003662109375,-4.587501525878906,-0.1300048828125,7.3899993896484375,0,0.047329257069839814,1.7083532017251062,162.24000549316406,-5.646071504025916,160.38999938964844,1.0809765620173715,159.9199981689453,0.047329257069839814
14926,2021-04-20,166.47999572753906,167.7899932861328,161.0,161.0,14050700.0,0.023295797094217807,-1.4781016715069737,28.841712174751045,54.91639806401964,48.32475706578751,-4.475961278848899,-3.6528577844675283,-4.511697900215609,-8.74159264037496,9.804787410398546,6.7899932861328125,0.2731419975912388,3.7359962463378906,-0.208720594240134,7.680713086915915,1.763637826048864,5.708354666626917,-9.949996948242188,87.2195360137195,41.96122191966063,1.9723584202890179,4,-4.319999694824219,-4.319999694824219,-8.564994812011719,-3.9199981689453125,2.5900115966796875,1,0.023846716257732492,3.407780510207105,162.69000244140625,1.7083532017251062,162.24000549316406,-5.646071504025916,160.38999938964844,0.023846716257732492
14927,2021-04-21,166.58999633789062,166.91000366210938,165.2899932861328,166.3699951171875,6333200.0,0.0006607437120047521,2.767396472800823,0.040146239457365854,57.77774716599663,47.97488450170335,-4.602832683318894,-3.448195362141348,-4.663150652801789,-8.578682735191421,9.423643811762206,1.6200103759765625,0.11754724714410258,3.5339973449707145,-0.5961835009900085,7.6641781909314375,1.4689069219903672,5.599087767951062,-9.834797668457043,84.12701936817291,38.81546247824451,2.065090422980358,4,-4.430000305175781,-4.430000305175781,-8.6824951171875,-4.029998779296875,2.220001220703125,2,0.020949670267627285,-1.4781016715069737,166.47999572753906,3.407780510207105,162.69000244140625,1.7083532017251062,162.24000549316406,0.020949670267627285
14928,2021-04-22,165.17999267578125,166.27999877929688,164.6199951171875,165.83999633789062,7233000.0,-0.008463915559788426,1.1558369498444405,-3.0,58.22250506935865,48.36043035573758,-3.180877632233603,-1.876880085936591,-3.3553595422962417,-6.8981632213613295,9.456623580056394,1.970001220703125,-0.012404602272482634,1.960494232177723,-2.2370181415411707,6.158006605896617,-0.13826195468172386,4.05925041903717,-8.204098114013675,63.90038516329869,15.438286124322602,2.098756186859444,4,-3.0199966430664062,-3.0199966430664062,-7.0399932861328125,-2.6199951171875,4.07000732421875,3,0.03565816024703761,2.767396472800823,166.58999633789062,-1.4781016715069737,166.47999572753906,3.407780510207105,162.69000244140625,0.03565816024703761
14929,2021-04-23,165.52000427246094,166.05999755859375,164.0,164.52999877929688,6015300.0,0.0020584308739319823,-1.0097507238609889,-1.5,57.448358893320176,48.687761095535066,-3.186596332185843,-2.041991881829773,-3.8131483884662885,-6.96804508965559,9.408319791485601,2.05999755859375,-0.20868347155840183,2.1230056762695426,-2.1515636964627447,6.39757504900183,-0.014279010096601041,4.260290362635686,-8.327827736206046,67.33827323124211,15.194008643290026,2.1372846863661468,4,-3.3600082397460938,-3.3600082397460938,-6.952503204345703,-2.9600067138671875,0.0099945068359375,4,0.03286613279958295,1.1558369498444405,165.17999267578125,2.767396472800823,166.58999633789062,-1.4781016715069737,166.47999572753906,0.03286613279958295
14930,2021-04-26,164.1199951171875,165.41000366210938,163.75999450683594,165.2100067138672,6027800.0,-0.008458247457321821,1.2147692244672244,-1.1010157056765464,52.37165142608425,49.28075315144768,-1.5620733511927938,-0.7439181904637451,-2.5254345823079234,-5.314162324765789,9.718608125926226,1.760009765625,-0.37761985838986334,0.7634963989257812,-3.46501781319472,4.9920106110462825,-1.3507607071344694,2.877753504986032,-6.715862245935057,45.9498998851657,-8.231527747849093,2.114257106060245,4,-1.4550018310546875,-1.9599990844726562,-4.839996337890625,-1.55999755859375,2.0800018310546875,0,0.03917869928023743,-1.0097507238609889,165.52000427246094,1.1558369498444405,165.17999267578125,2.767396472800823,166.58999633789062,0.03917869928023743
14931,2021-04-27,163.17999267578125,163.91000366210938,162.47000122070312,163.75999450683594,6217700.0,-0.005727531497518368,2.2726579161826157,0.5321061104500595,48.66540315423471,49.94837667818266,-0.04697149680453094,-0.03074196540057983,-1.727729544056558,-4.167404037236224,9.364675369754154,1.649993896484375,-0.3584481376734914,-0.03350601196288494,-4.068944035867389,4.001932011941619,-2.0512250239151513,1.9842129999893814,-5.568142596231212,15.990789744999656,-37.95307060935809,2.0177190119522592,4,0.8300018310546875,-1.0199966430664062,-3.8124923706054688,-0.6199951171875,2.8600006103515625,1,0.04228465170348983,1.2147692244672244,164.1199951171875,-1.0097507238609889,165.52000427246094,1.1558369498444405,165.17999267578125,0.04228465170348983
14932,2021-04-28,161.97999572753906,163.1999969482422,161.64999389648438,162.86000061035156,7448000.0,-0.0073538240109278785,-1.0129798069872977,1.517245008023993,47.03058251494068,50.24722384602337,1.6494200933823606,0.980907729919636,-0.6382288487776293,-2.7765475119992686,9.096122745547481,1.5500030517578125,-0.38547553180046634,-1.08200302124024,-5.060569224425933,2.896563181945453,-3.0712861228330723,0.9072800803525922,-4.164582783857355,7.127461836589418,-47.96625698865614,1.9892831015928412,4,2.1949996948242188,0.18000030517578125,-2.577495574951172,0.5800018310546875,3.9900054931640625,2,0.043770908653470775,2.2726579161826157,163.17999267578125,1.2147692244672244,164.1199951171875,-1.0097507238609889,165.52000427246094,0.043770908653470775
14933,2021-04-29,164.1999969482422,164.25999450683594,161.80999755859375,161.89999389648438,6394300.0,0.013705403625502655,1.0247923983429699,-2.6136253294492997,58.59054169943702,52.364715551996625,0.029840387544311398,-1.318508647610713,-2.9642281630608522,-4.804574070435251,8.884210442977626,2.4499969482421875,-0.05046633128392841,1.1454986572265682,-2.8233975097770667,5.114394824230203,-0.838949426275235,3.1299467407283714,-6.185092397711458,57.82315043561903,-0.4776205720395197,1.9844480835018157,4,0.11499786376953125,-2.0400009155273438,-4.6374969482421875,-1.6399993896484375,0.6399993896484375,3,0.02807552190031215,-1.0129798069872977,161.97999572753906,2.2726579161826157,163.17999267578125,1.2147692244672244,164.1199951171875,0.02807552190031215
14934,2021-04-30,162.72999572753906,164.3300018310547,162.52000427246094,164.14999389648438,9079100.0,-0.008952504555566398,1.0336890831940337,-0.6173896890528285,52.986286343030386,54.22327492560245,1.7619432700848279,0.15137741672049287,-1.6220711223415947,-3.1694755552594813,9.220251045459198,1.80999755859375,0.324562801857212,-0.31950225830078693,-4.289841045868258,3.650836529266684,-2.3046716520845223,1.6656671354829484,-4.519589402296305,28.72337835205506,-30.666984593259865,1.9851693937837287,4,1.6650009155273438,-0.5699996948242188,-3.202495574951172,-0.1699981689453125,0.660003662109375,4,0.040066394909623604,1.0247923983429699,164.1999969482422,-1.0129798069872977,161.97999572753906,2.2726579161826157,163.17999267578125,0.040066394909623604
14935,2021-05-03,165.2100067138672,165.32000732421875,163.1199951171875,163.60000610351562,6594100.0,0.015240035957970743,1.4043825199489706,-1.133804708739429,65.42810799618078,55.39124269584259,-0.360973358430698,-2.30670801671738,-4.1147672373053865,-5.447534661806429,9.361935688975775,2.5900115966796875,0.7397625664478369,2.071508026123041,-2.0129078549215933,6.155923907167676,0.029300085600709735,4.113715966645373,-6.8080086494066165,97.00271913120847,33.47248166727191,2.0422079405223195,5,-0.9300079345703125,-3.0500106811523438,-5.682506561279297,-2.6500091552734375,0.3799896240234375,0,0.0019368806514479253,1.0336890831940337,162.72999572753906,1.0247923983429699,164.1999969482422,-1.0129798069872977,161.97999572753906,0.0019368806514479253
14936,2021-05-04,167.77000427246094,167.85000610351562,164.6699981689453,164.8300018310547,10179500.0,0.0154954146514108,1.0516139829298785,1.826087780652621,68.97050168812531,56.63488208719021,-3.038243355348726,-4.76610243628636,-6.622179957015874,-7.8298390972731795,9.822032913388117,3.1800079345703125,1.1892719239394012,4.4125053405761605,-0.16823285352691641,8.993243534679237,2.1221362435246363,6.702874437627685,-9.180246303566918,98.70965042675304,31.445464506410744,2.290369097051532,5,-3.0200042724609375,-5.5800018310546875,-7.637500762939453,-5.2100067138671875,-0.69000244140625,1,-0.009358093128906564,1.4043825199489706,165.2100067138672,1.0336890831940337,162.72999572753906,1.0247923983429699,164.1999969482422,-0.009358093128906564
14937,2021-05-05,167.07000732421875,168.39999389648438,166.7899932861328,167.5,7792300.0,-0.004172360555617427,-2.252458308930058,-0.1462558907180967,65.96558024529273,57.49522377340512,-2.528941544824306,-3.9986105420348963,-5.83054801906826,-6.979164627575301,10.368551034829437,1.6100006103515625,1.6692473812411777,3.5395080566406136,-1.3334117544736728,8.4124278677549,1.1030481510834704,5.975967962197757,-8.109839429939854,79.81809846207992,11.19231467084083,2.4364599055571463,5,-2.045013427734375,-4.605010986328125,-6.187507629394531,-4.510009765625,-2.1100006103515625,2,-0.006165164260076184,1.0516139829298785,167.77000427246094,1.4043825199489706,165.2100067138672,1.0336890831940337,162.72999572753906,-0.006165164260076184
14938,2021-05-06,167.74000549316406,167.88999938964844,166.24000549316406,166.7899932861328,5529900.0,0.0040102839502789145,1.639990234375,-2.2093683463449256,63.93108971138194,58.215527197634195,-3.126386002631506,-4.52492438525158,-6.468547779664505,-7.47948738657044,11.065444002592617,1.649993896484375,1.5995946448031475,3.971006011962885,-1.2414999642263638,9.183511988152134,1.3647530238682464,6.5772590000575235,-8.21344803875283,88.77568761985826,22.574710459963242,2.606252988094625,5,-2.7150115966796875,-5.2750091552734375,-6.857505798339844,-5.1800079345703125,-2.3700103759765625,3,-0.01055206995646052,-2.252458308930058,167.07000732421875,1.0516139829298785,167.77000427246094,1.4043825199489706,165.2100067138672,-0.01055206995646052
14939,2021-05-07,168.5,169.17999267578125,167.8300018310547,168.3000030517578,5316200.0,0.0045307886130177,-1.368406258783847,0.2105203983295856,64.4887587347926,59.561872454157346,-3.8210371513305006,-4.968663973809726,-7.192533325276372,-8.074841529578578,11.2967011943473,1.4399871826171875,1.4852238899673011,4.3685005187988395,-1.1080988994661993,9.845099937063878,1.63020080966632,7.106800227931359,-8.441036359064384,88.77899422885172,24.970034021613436,2.738299709132515,5,-3.0850067138671875,-5.6450042724609375,-7.617500305175781,-5.94000244140625,-4.0099945068359375,4,-0.021721089982844943,1.639990234375,167.74000549316406,-2.252458308930058,167.07000732421875,1.0516139829298785,167.77000427246094,-0.021721089982844943
14940,2021-05-10,170.27000427246094,171.52999877929688,169.22999572753906,169.89999389648438,8357500.0,0.010504476394426865,-1.69005148705685,1.8500801098649577,60.51026729495877,60.87796846979336,-5.170671741557328,-6.3864146913302875,-8.766595938251612,-9.606289116856232,11.780169831990788,3.029998779296875,1.5146842113611285,5.707004547119141,-0.2792470662099902,11.693256160448271,2.7138787404545894,8.700130353783692,-9.481358308737668,81.63273477068445,19.926445777414756,2.993125806664562,5,-3.6800079345703125,-6.2400054931640625,-9.387504577636719,-7.7100067138671875,-5.8400115966796875,0,-0.0404064410065047,-1.368406258783847,168.5,1.639990234375,167.74000549316406,-2.252458308930058,167.07000732421875,-0.0404064410065047
14941,2021-05-11,168.8800048828125,170.8699951171875,168.27999877929688,170.64999389648438,8217900.0,-0.008163501231985615,1.3438971512213982,-4.783619943090437,55.929583675094946,61.86674637647716,-3.2263850080973953,-4.486086354346185,-7.220491542733839,-8.007344669164524,10.944607221990053,2.589996337890625,1.5105511132963443,3.8470046997070426,-1.9313366226319317,9.625346022046017,0.9578340385375554,6.73617536087653,-7.017223637531856,49.90553384196028,-8.594361717190509,2.889170661169489,5,-2.2100067138671875,-4.850006103515625,-7.777503967285156,-6.32000732421875,-3.660003662109375,1,-0.019481338523200775,-1.69005148705685,170.27000427246094,-1.368406258783847,168.5,1.639990234375,167.74000549316406,-0.019481338523200775
14942,2021-05-12,168.1999969482422,169.8000030517578,167.9499969482422,168.5399932861328,6758300.0,-0.004026574579046094,-3.4047956403269755,0.19208951878480662,58.127015647212154,61.815243481785515,-1.7559393217629804,-3.324399811320177,-6.3793903321381435,-7.105854057985795,10.09354073993498,1.850006103515625,1.6936064255701808,2.7529968261718807,-2.6576747928496616,8.163668445193423,0.047661016661095346,5.458332635682666,-5.370493949559915,37.050925191456216,-19.908029126880848,2.7053358095107742,5,-1.1749954223632812,-4.1699981689453125,-6.862495422363281,-5.6399993896484375,-6.220001220703125,2,-0.006658710686731739,1.3438971512213982,168.8800048828125,-1.69005148705685,170.27000427246094,-1.368406258783847,168.5,-0.006658710686731739
14943,2021-05-13,169.9600067138672,170.6999969482422,166.97000122070312,166.97000122070312,8018600.0,0.010463791899868902,-1.4949758360423162,-8.794228525267032,61.099989166276295,62.71676601770172,-2.920040705037934,-4.5647235574010665,-7.864267682650905,-8.694968428924255,10.031806103992073,3.7299957275390625,2.0947744134996924,4.034506225585943,-1.1823231216790475,9.251335572850934,1.4260915519534478,6.6429208992184385,-6.260454137123446,65.57033100882066,9.514328515043502,2.608414673632492,5,-2.635009765625,-5.9300079345703125,-8.41750717163086,-7.4000091552734375,-6.1200103759765625,3,-0.029418685587707993,-3.4047956403269755,168.1999969482422,1.3438971512213982,168.8800048828125,-1.69005148705685,170.27000427246094,-0.029418685587707993
14944,2021-05-14,170.22000122070312,171.61000061035156,170.1699981689453,171.47999572753906,5797700.0,0.0015297393302275974,-1.117649698751248,-0.4214020709047578,66.17179472657988,62.79939787663495,-2.241571590833729,-4.422992751009133,-7.738886726403848,-8.795031474517543,10.119816865318404,1.649993896484375,2.680695363715728,3.8955009460449332,-1.3550340978481756,9.146035989938042,1.270233424098393,6.5207684679914735,-5.737404023704073,70.0431126618369,12.183770548217346,2.6252675219465478,5,-2.0800018310546875,-6.150001525878906,-8.492500305175781,-7.660003662109375,-6.600006103515625,4,-0.028492574719390484,-1.4949758360423162,169.9600067138672,-3.4047956403269755,168.1999969482422,1.3438971512213982,168.8800048828125,-0.028492574719390484
14945,2021-05-17,170.38999938964844,171.88999938964844,170.30999755859375,170.39999389648438,5722600.0,0.0009986967907777977,-17.588457050534064,0.007932182864062973,69.92814287413321,62.905802452858055,-1.7874892770053634,-4.201986873000635,-7.611269293046206,-8.778695099711769,10.496066039092645,1.6699981689453125,2.9111920426376514,3.6804992675781136,-1.577132229946642,8.93813076510287,1.0516835188157359,6.309315016340491,-5.052113783047076,69.5121837754352,6.094160527981252,2.6288157487623756,5,-1.3249969482421875,-6.180000305175781,-9.0625,-7.8300018310546875,-7.7599945068359375,0,-0.03462640951709994,-1.117649698751248,170.22000122070312,-1.4949758360423162,169.9600067138672,-3.4047956403269755,168.1999969482422,-0.03462640951709994
14946,2021-05-18,170.4499969482422,171.3699951171875,169.52999877929688,169.97999572753906,5846000.0,0.00035211901407761204,-1.686135614363361,-47.02595419847328,74.98523634451891,63.907986463883184,-1.5950922999304282,-4.1627378505381785,-7.40872678735991,-8.645327333243074,10.5967246684139,1.839996337890625,3.418153873629592,3.54199676513673,-1.9726415793109595,9.05663510958442,0.7846775929128853,6.299315937360575,-4.194815412014236,70.73164680232107,0.1852633153483083,2.7573191722238515,5,-1.3849945068359375,-6.239997863769531,-9.049995422363281,-9.254997253417969,-7.0800018310546875,1,-0.035318300852119955,-17.588457050534064,170.38999938964844,-1.117649698751248,170.22000122070312,-1.4949758360423162,169.9600067138672,-0.035318300852119955
14947,2021-05-19,170.0800018310547,170.16000366210938,168.0399932861328,169.91000366210938,5533800.0,-0.0021706959449219188,11.84847644148518,0.3616972923836115,69.47020697376904,64.52344393748176,-0.8417467828821827,-3.707984576761419,-6.784749448799516,-8.069700955066423,10.46640961645287,2.410003662109375,3.489213962931416,2.9975013732910156,-2.692838222987916,8.687840969569947,0.15233157515154971,5.8426711714304815,-3.035945795347857,63.21141804445519,-8.574886203603008,2.8451697981394632,5,-0.6500015258789062,-5.3650054931640625,-8.847503662109375,-8.915000915527344,-5.8699951171875,2,-0.028574791615884054,-1.686135614363361,170.4499969482422,-17.588457050534064,170.38999938964844,-1.117649698751248,170.22000122070312,-0.028574791615884054
14948,2021-05-20,171.07000732421875,171.58999633789062,169.69000244140625,169.94000244140625,4853200.0,0.00582082245123372,-1.3312738710402157,6.647159141908267,78.52259123695255,66.08275865994396,-1.4636331494417618,-4.462915926262298,-7.550777094264873,-8.854693313751824,10.767419626414952,1.899993896484375,3.2783300894070635,3.6930061340331974,-2.1891863312986573,9.575198599365052,0.7519099013672701,6.634102366699125,-3.3475192189600875,78.70153855909699,1.4074195993341192,2.941096232665924,5,-1.6400070190429688,-5.010009765625,-9.860008239746094,-11.365005493164062,-7.0500030517578125,3,-0.05313620861342416,11.84847644148518,170.0800018310547,-1.686135614363361,170.4499969482422,-17.588457050534064,170.38999938964844,-0.05313620861342416
14949,2021-05-21,170.9600067138672,172.74000549316406,170.8699951171875,171.3300018310547,6501800.0,-0.0006430151729817091,-5.799811352161128,-0.327427892405747,73.46938775510203,67.52266093329322,-1.0817401744014319,-4.136550651739299,-7.2131367127717,-8.549734249843112,11.457361680380371,1.8700103759765625,3.200039982090175,3.3110054016113395,-2.7110715901249307,9.33308239334761,0.2999669057431902,6.322043897479489,-2.920013427734375,62.127783910135705,-12.149807500048368,3.011038495868138,5,-1.1050033569335938,-4.310005187988281,-9.750007629394531,-11.2550048828125,-6.9300079345703125,4,-0.04164722798527498,-1.3312738710402157,171.07000732421875,11.84847644148518,170.0800018310547,-1.686135614363361,170.4499969482422,-0.04164722798527498
14950,2021-05-24,170.5500030517578,171.35000610351562,169.77000427246094,170.89999389648438,5195100.0,-0.002398243132942679,1.5279720706534343,0.945933685252392,63.762361877827026,68.39296962248568,-0.7016252134428385,-3.3941473306083765,-6.590393779091073,-7.9603457713024,12.103371987823113,1.5800018310546875,3.14928553220696,2.579501342773426,-3.3348946519112133,8.493897337458066,-0.37769665456889356,5.536699340115746,-1.7580078125000114,53.40432439451983,-17.048187737751675,2.957197997342319,5,-0.6949996948242188,-3.7600021362304688,-9.397502899169922,-10.845001220703125,-5.80999755859375,0,-0.04063329117893488,-5.799811352161128,170.9600067138672,-1.3312738710402157,171.07000732421875,11.84847644148518,170.0800018310547,-0.04063329117893488
14951,2021-05-25,170.0800018310547,171.02999877929688,169.74000549316406,170.6699981689453,7444700.0,-0.0027557971990214147,-1.031503063799111,1.685747918210751,65.24818309290846,69.18421044978525,-0.048616068721031525,-2.5093665750140985,-5.935163358642967,-7.342368930784858,12.916969989077277,1.2899932861328125,3.0200379242226916,1.7644996643066406,-3.7658165456475388,7.29481587426082,-1.0006584406704349,4.529657769283716,-0.6563249511718823,43.40432439451984,-24.795109380618918,2.7651581049770844,5,-0.22499847412109375,-3.2099990844726562,-8.987503051757812,-10.375,-4.1199951171875,1,-0.04380289786004632,1.5279720706534343,170.5500030517578,-5.799811352161128,170.9600067138672,-1.3312738710402157,171.07000732421875,-0.04380289786004632
14952,2021-05-26,169.07000732421875,170.0800018310547,168.27999877929688,170.0,5726400.0,-0.005938349576449342,2.3027689895567938,1.5762685563544199,56.513227015063,68.67457021076156,1.2267763582166538,-0.991822927480257,-4.7784827782933235,-6.210005932239056,13.24913411880742,1.8000030517578125,2.8556228221397078,0.4000045776367074,-4.260989455359436,5.060998610632851,-1.9304924388613642,2.730501594134779,3.6699981689453125,17.713169409937358,-45.90548837105512,2.3304970164980774,5,1.3199920654296875,-1.8750076293945312,-6.910011291503906,-9.365005493164062,-0.0900115966796875,2,-0.0337139170763775,-1.031503063799111,170.0800018310547,1.5279720706534343,170.5500030517578,-5.799811352161128,170.9600067138672,-0.0337139170763775
14953,2021-05-27,168.80999755859375,170.1699981689453,168.3800048828125,169.25999450683594,8114700.0,-0.0015378822639214862,-1.732851102491526,0.48387149701384785,51.596276298172725,67.05506816316077,1.4600410749742139,-0.3886622113632825,-4.352441468761384,-5.813846141070229,14.03107335782996,1.7899932861328125,2.8791240081918374,-0.09050521850585369,-4.2496840838980745,4.068673646886367,-2.170094651201964,1.9890842141902567,3.840807800292964,11.883362813086958,-46.54702042596382,2.0795894326961077,5,1.5800018310546875,-1.6149978637695312,-6.650001525878906,-9.104995727539062,-0.839996337890625,3,-0.027249516682979147,2.3027689895567938,169.07000732421875,-1.031503063799111,170.0800018310547,1.5279720706534343,170.5500030517578,-0.027249516682979147
14954,2021-05-28,169.25,171.00999450683594,169.1699981689453,169.52000427246094,6400800.0,0.0026064951588753438,-7.5579645860686275,0.6000135634600386,43.91407028130365,64.16461565284638,0.9699775485553346,-0.33218878846520283,-4.608204813970644,-6.143137237426913,15.000677349994668,2.1999969482421875,2.9282893156833723,0.023497009277349434,-2.9532769505492524,3.0002709691039513,-1.4648899706359373,1.5118839891906362,3.3133892272949197,31.596055587586235,-22.91212723546664,1.4883869799133003,5,1.1399993896484375,-2.0550003051757812,-7.090003967285156,-9.544998168945312,0.160003662109375,4,-0.03090100872992063,-1.732851102491526,168.80999755859375,2.3027689895567938,169.07000732421875,-1.031503063799111,170.0800018310547,-0.03090100872992063
14955,2021-06-01,165.52999877929688,170.1999969482422,165.3800048828125,170.14999389648438,10448400.0,-0.021979327744183874,1.0423689910451621,17.110822266176886,34.360414422731694,59.65074655042558,4.389714386652031,3.597458156118705,-0.7295300633498698,-2.3567234731609688,15.735522267811447,4.8199920654296875,2.664422970511879,-3.7125038146972713,-6.600497164103928,-0.824510465290615,-5.1565004894005995,-2.268507139993943,6.947722639038091,2.654762097667158,-50.269563292059466,1.4439966747033224,6,3.5300064086914062,1.6650009155273438,-3.3700027465820312,-5.8249969482421875,3.5500030517578125,1,-0.009061801552961768,-7.5579645860686275,169.25,-1.732851102491526,168.80999755859375,2.3027689895567938,169.07000732421875,-0.009061801552961768
14956,2021-06-02,166.1999969482422,166.72999572753906,165.11000061035156,165.3000030517578,6806000.0,0.004047593631886892,-1.5312447845886084,-0.19480407958358656,40.65421626955832,56.44896980551328,3.412293843614293,2.955329458159099,-1.2446274208067223,-2.9643610117259414,15.652168704291626,1.6199951171875,2.270946933037635,-2.964005279541027,-6.0956012971162465,0.16759073803419255,-4.529803288328623,-1.3982072707534314,5.993815808671883,18.47453331333309,-34.95164168723128,1.565798008787607,6,2.725006103515625,0.9950027465820312,-3.7875022888183594,-6.4949951171875,3.5500030517578125,2,-0.008784545619051953,1.0423689910451621,165.52999877929688,-7.5579645860686275,169.25,-1.732851102491526,168.80999755859375,-0.008784545619051953
14957,2021-06-03,166.0399932861328,167.14999389648438,165.7100067138672,165.88999938964844,5808800.0,-0.0009627175995629011,-4.647238345999641,0.1666610152249839,28.46147912900878,50.886624015741745,3.284339146446115,3.1981830130081903,-0.9235529931658562,-2.737024846974407,15.32382855394014,1.4399871826171875,1.761794657350606,-3.0725082397460994,-6.378143474425059,0.23312699493286004,-4.725325857085579,-1.4196906224066197,5.7287907419874955,15.762604031427966,-34.635030582117594,1.652817617339479,6,2.885009765625,1.1550064086914062,-2.954998016357422,-6.409996032714844,3.44000244140625,3,-0.0004817307606594934,-1.5312447845886084,166.1999969482422,1.0423689910451621,165.52999877929688,-7.5579645860686275,169.25,-0.0004817307606594934
14958,2021-06-04,165.97000122070312,167.57000732421875,165.8699951171875,167.00999450683594,6510300.0,-0.00042153739014594294,-1.7419430259029103,-6.933570701932859,26.150402619510004,45.628959000675955,2.8550560708911803,3.297854476502664,-0.740273624066333,-2.588725746075795,15.162589309570404,1.70001220703125,1.1310579996153365,-3.054000091552723,-6.600361681439182,0.4923614983337359,-4.827180886495938,-1.2808192966095078,5.399255802351064,14.576296610476334,-31.95922827916661,1.7731807949432232,6,2.2600021362304688,1.3050003051757812,-2.8025054931640625,-6.340003967285156,3.3000030517578125,4,0.01813577444536696,-4.647238345999641,166.0399932861328,-1.5312447845886084,166.1999969482422,1.0423689910451621,165.52999877929688,0.01813577444536696
14959,2021-06-07,164.83999633789062,166.32000732421875,164.6300048828125,166.0,5362800.0,-0.0068084887298991426,-1.139261777374307,1.1153953372360872,21.884512577279423,40.97586463394844,3.381213445716128,4.363311302199122,0.49028934918089817,-1.366390654084796,14.730943798125285,1.69000244140625,0.6218477024197284,-4.00100479125976,-8.008912012832525,0.00690243031300497,-6.004958402046128,-1.9970511804733917,6.153705300401413,3.7700494473132715,-38.21254503294402,2.00395361078638,6,2.9900054931640625,2.790008544921875,-1.6025009155273438,-5.209999084472656,5.5800018310546875,0,0.018988139725486297,-1.7419430259029103,165.97000122070312,-4.647238345999641,166.0399932861328,-1.5312447845886084,166.1999969482422,0.018988139725486297
14960,2021-06-08,163.38999938964844,165.66000366210938,162.07000732421875,165.27999877929688,7746800.0,-0.008796390320647496,1.7094218378428176,1.6293046749625109,18.650126840267987,35.7983028280995,4.144604554440292,5.55632328166854,1.9306446156403467,0.17227439974166714,13.883074339037249,3.589996337890625,-0.1986224757187074,-5.107001495361317,-9.73200034100745,-0.48200264971518436,-7.419500918184383,-2.7945020725382506,7.094606508205231,23.999855735085227,-13.75355120284722,2.312499422823062,6,3.1500015258789062,4.015007019042969,-0.1125030517578125,-3.7600021362304688,4.9799957275390625,1,0.036844386406444496,-1.139261777374307,164.83999633789062,-1.7419430259029103,165.97000122070312,-4.647238345999641,166.0399932861328,0.036844386406444496
14961,2021-06-09,165.58999633789062,165.77999877929688,163.66000366210938,163.99000549316406,5552600.0,0.013464697695454886,1.1414138300413839,-0.8465562758854541,32.84949764940254,33.16899956524835,1.386529419898352,3.26458643212041,-0.289412760322449,-1.9694306346304131,13.412052331577037,2.3899993896484375,-0.8550664370407048,-2.742504119873047,-7.540929159600381,2.0559209198542874,-5.141716639736728,-0.34329160000936554,4.053149702599541,63.99980024857954,28.24942315053707,2.399212519863671,6,0.9500045776367188,1.8150100708007812,-2.3699989318847656,-5.959999084472656,2.510009765625,2,0.021076185580936935,1.7094218378428176,163.38999938964844,-1.139261777374307,164.83999633789062,-1.7419430259029103,165.97000122070312,0.021076185580936935
14962,2021-06-10,167.0800018310547,167.5800018310547,165.9499969482422,166.0,6463100.0,0.00899816127855746,-1.7627015633688077,0.6750050068188104,35.32008061663869,31.360533378411237,-0.46426669923363306,1.7775051416041379,-1.7493732703802323,-3.3862997577783744,12.779182345345369,1.9900054931640625,-1.3074814837283952,-1.1964988708496094,-6.02746629648118,3.634468554781961,-3.6119825836653945,1.2189848419661757,1.8058303378083451,90.92558078996852,58.10457301143455,2.4154837128157856,6,-0.5400009155273438,0.32500457763671875,-3.6100006103515625,-7.4199981689453125,-0.1999969482421875,3,0.015980357551379054,1.1414138300413839,165.58999633789062,1.7094218378428176,163.38999938964844,-1.139261777374307,164.83999633789062,0.015980357551379054
14963,2021-06-11,164.9600067138672,167.0800018310547,164.22000122070312,167.07000732421875,7389900.0,-0.012688503076096258,1.6854596643050053,-1.9537009564983965,30.769238293285554,29.899996490853667,1.175825955185303,3.693051186673017,0.39792841796830203,-1.244351904498302,12.757784259347346,2.8600006103515625,-1.8335311483156715,-3.0664939880371094,-8.045853694308022,1.9128657182338031,-5.55617384117258,-0.5768141349016389,3.244242970531417,52.45013195681011,22.372238493711475,2.4896798531354625,6,1.1749954223632812,2.4449996948242188,-1.2150115966796875,-5.0250091552734375,3.489990234375,4,0.027400514244110497,-1.7627015633688077,167.0800018310547,1.1414138300413839,165.58999633789062,1.7094218378428176,163.38999938964844,0.027400514244110497
14964,2021-06-14,165.3699951171875,165.4600067138672,163.89999389648438,164.5,4931300.0,0.0024853806173241733,1.9714011683669022,-0.4123198414821993,33.3974007224454,29.792994968599633,0.17609776652668074,3.057860484756418,0.06957546702565764,-1.6233938786158433,12.473023466372211,1.5600128173828125,-2.21114481060539,-2.4140052795410156,-7.415921945580607,2.5879113864985754,-4.914963612560797,0.0869530534787657,2.2208303311931274,59.890945242770066,31.410254241025708,2.500958333019794,6,-0.5449905395507812,2.0350112915039062,-1.625,-5.43499755859375,4.1200103759765625,0,0.02358353552897996,1.6854596643050053,164.9600067138672,-1.7627015633688077,167.0800018310547,1.1414138300413839,165.58999633789062,0.02358353552897996
14965,2021-06-15,164.49000549316406,165.86000061035156,164.38999938964844,165.22999572753906,5062900.0,-0.005321337908970936,-2.127654048438413,-0.8505682615406202,32.54214995758795,28.89165426726959,0.9980007714320038,3.6608686301371165,1.0033156757828579,-0.7068819550092087,12.016179362548854,1.470001220703125,-2.5630779650094837,-2.99899520874024,-8.049471671124394,2.0514812536439138,-5.524233439932317,-0.47375697754816315,2.589996337890625,21.173525988610397,-5.1955548686111825,2.5252382311920822,6,0.33499908447265625,2.9150009155273438,-0.355010986328125,-4.165008544921875,5.489990234375,1,0.036050778027530095,1.9714011683669022,165.3699951171875,1.6854596643050053,164.9600067138672,-1.7627015633688077,167.0800018310547,0.036050778027530095
14966,2021-06-16,164.42999267578125,165.75,163.47999572753906,164.8000030517578,6988500.0,-0.00036484172520323543,1.0,0.5000206202573408,34.59490238831498,29.573145740525838,0.8722622874838066,3.4222120555593563,1.1187792447398976,-0.6393853556715214,12.015716391161671,2.2700042724609375,-2.905983520943238,-2.7580078125000114,-7.782950716019542,2.266935091019519,-5.270479264259791,-0.24553636074023188,2.1490097045898438,23.170622780965992,-4.116017863996564,2.5124714517597706,6,0.39501190185546875,2.9750137329101562,0.8800048828125,-2.92999267578125,7.3600006103515625,2,0.02396158010646543,-2.127654048438413,164.49000549316406,1.9714011683669022,165.3699951171875,1.6854596643050053,164.9600067138672,0.02396158010646543
14967,2021-06-17,165.22000122070312,165.6999969482422,163.5,164.19000244140625,5874700.0,0.004804528249779727,1.2110630597472702,-2.78370242071838,38.486218148860836,30.943791910453708,-0.05173475878137879,2.3709982745478726,0.3874523120880724,-1.4560403351057118,12.692595615216778,2.1999969482421875,-2.8266820013244,-1.7249992370605582,-6.6296932760444065,3.17969480192329,-4.177346256552482,0.7273477824313659,0.9081016540527287,48.33340397575552,18.309419046010213,2.4523470194919197,6,-0.39499664306640625,2.1850051879882812,0.12999725341796875,-3.720001220703125,6.649993896484375,3,0.017431333140866867,1.0,164.42999267578125,-2.127654048438413,164.49000549316406,1.9714011683669022,165.3699951171875,0.017431333140866867
14968,2021-06-18,161.97999572753906,164.19000244140625,161.7899932861328,163.27000427246094,12993000.0,-0.019610249783475142,-1.8742393509127788,-1.2524369648306717,30.233810457456684,31.87149167491785,2.8639419701453335,5.159622381494472,3.6703324081668143,1.6663555605473732,13.08030889878134,3.4300079345703125,-2.9681068824392014,-4.510504150390631,-9.489835894979365,0.46882759419810327,-7.0001700226849835,-2.020838278096278,3.7700042724609375,4.668356252718084,-24.11757199717111,2.4896658722943616,6,2.7050018310546875,5.285003662109375,3.547504425048828,-0.4799957275390625,10.680007934570312,4,0.030250705547094636,1.2110630597472702,165.22000122070312,1.0,164.42999267578125,-2.127654048438413,164.49000549316406,0.030250705547094636
14969,2021-06-21,163.83999633789062,164.25999450683594,162.25,162.77000427246094,6592300.0,0.011482903194294458,1.1047190688087687,-0.8294457192874548,44.88807451237412,34.78681919404075,0.9467330346490712,2.8868700137307144,1.931153015406295,-0.2601183898725026,13.089963346677907,2.279998779296875,-2.9484036371240165,-2.2945030212402457,-6.934925806634993,2.3459197641545018,-4.614714413937605,0.0257083714571138,1.8600006103515625,50.36853470899629,17.522177830888197,2.3202113926973693,6,0.845001220703125,3.4250030517578125,1.8375015258789062,-2.339996337890625,8.339996337890625,0,0.028137211385455885,-1.8742393509127788,161.97999572753906,1.2110630597472702,165.22000122070312,1.0,164.42999267578125,0.028137211385455885
14970,2021-06-22,163.6199951171875,164.0399932861328,163.27999877929688,163.7100067138672,5627800.0,-0.0013427809180941441,1.0266932514089235,-0.08412361136859518,41.97760716024289,35.801053584134124,1.344140863143906,2.6994760446869464,2.2593373225177515,-0.12898258695429377,13.60041672705028,0.7599945068359375,-2.9176313310314868,-2.168003845214855,-6.440536570074784,2.1045288796450734,-4.304270207644805,-0.03173748278490507,1.6108013916015693,46.21208910192931,11.070765773879401,2.136266362429963,6,1.06500244140625,3.6450042724609375,2.485004425048828,-2.0799942016601562,8.55999755859375,1,0.03587587428891159,1.1047190688087687,163.83999633789062,-1.8742393509127788,161.97999572753906,1.2110630597472702,165.22000122070312,0.03587587428891159
14971,2021-06-23,162.6300048828125,163.69000244140625,162.47999572753906,163.69000244140625,4493400.0,-0.0060505455562809285,1.2830367939195024,11.776233259874555,39.917236126990026,36.31184864083983,2.0898733941059504,3.2703883792572412,3.4178713988037543,0.8617651927507382,14.243414361068234,1.2100067138671875,-2.7500270285199804,-2.78549423217774,-6.771933368986026,1.2009449046305463,-4.778713800581897,-0.7922746637735827,2.187895239257813,21.483652427745213,-15.443504513330183,1.9932195684041494,6,1.80499267578125,4.6349945068359375,4.007495880126953,-0.9500045776367188,9.569992065429688,2,0.04519455588790522,1.0266932514089235,163.6199951171875,1.1047190688087687,163.83999633789062,-1.8742393509127788,161.97999572753906,0.04519455588790522
14972,2021-06-24,163.3699951171875,164.1999969482422,162.8000030517578,163.27000427246094,4549200.0,0.004550145804325778,-1.6923133353874142,-0.09433120285599125,42.60521021211295,37.626956631820654,0.8585619479476065,2.1939576863370007,2.844314002434743,0.1335493747953933,15.462348142336918,1.5699920654296875,-2.351294401924406,-1.7605033874511662,-5.450880920704321,1.929874145801989,-3.6056921540777296,0.0846853791753972,1.0845561845703173,63.96765385423231,23.213038465266465,1.8451887666265772,6,0.4550018310546875,3.8950042724609375,3.267505645751953,-0.8599929809570312,8.900009155273438,3,0.051539440659868596,1.2830367939195024,162.6300048828125,1.0266932514089235,163.6199951171875,1.1047190688087687,163.83999633789062,0.051539440659868596
14973,2021-06-25,164.2100067138672,164.77999877929688,162.88999938964844,162.94000244140625,10963800.0,0.005141774020848366,-1.7591022999387425,12.701205554707768,48.17816695010312,39.269263990449275,-0.11066256284061637,1.0452469359922816,2.1687758742173173,-0.6663714984721594,16.59154630934246,1.8899993896484375,-2.2470114329936166,-0.6904922485351506,-3.965286132461614,2.584301635391313,-2.3278891904983823,0.9469046934280811,-2.420013427734375,77.47065848039276,30.71429806904696,1.6373969419632266,6,-0.385009765625,3.05499267578125,2.8624916076660156,-0.2750091552734375,10.17999267578125,4,0.046647512880671815,-1.6923133353874142,163.3699951171875,1.2830367939195024,162.6300048828125,1.0266932514089235,163.6199951171875,0.046647512880671815
14974,2021-06-28,164.02000427246094,165.07000732421875,163.52000427246094,164.44000244140625,5604000.0,-0.00115706981083874,-1.183105704860253,-0.3307061070995182,51.96508088205897,41.42736742650162,-0.14784185027934882,0.8678358720976576,2.4647946749441303,-0.42500081809737367,17.384547125222586,1.5500030517578125,-2.302554308958719,-0.6189949035644418,-3.1913080146894686,1.953318207560585,-1.9051514591269552,0.6671616519980716,-2.170210876464836,59.45952315024833,9.418773110991992,1.2861565555625178,6,-0.25000762939453125,3.2449951171875,3.724994659423828,0.18999481201171875,9.339996337890625,0,0.05267649777216299,-1.7591022999387425,164.2100067138672,-1.6923133353874142,163.3699951171875,1.2830367939195024,162.6300048828125,0.05267649777216299
14975,2021-06-29,164.02999877929688,164.63999938964844,163.41000366210938,164.0,3749500.0,6.0934682207136603e-05,-1.0330651466619587,-0.07142597638510445,44.36416917856095,42.51284151430673,-0.256973981280197,0.7796777298554503,2.5486115260283384,-0.40683860719406084,18.11100226936132,1.2299957275390625,-2.084249540468818,-0.5340003967285156,-3.084305898060876,2.0163051046038447,-1.80915314739471,0.7411523539376788,-2.0513968261718674,59.845409717271814,11.092424953226285,1.2751527506661833,6,-0.285003662109375,2.5400009155273438,4.222503662109375,0.6050033569335938,9.660003662109375,1,0.04968599620274472,-1.183105704860253,164.02000427246094,-1.7591022999387425,164.2100067138672,-1.6923133353874142,163.3699951171875,0.04968599620274472
14976,2021-06-30,164.74000549316406,164.97000122070312,163.6699981689453,164.0,6151700.0,0.004328517461141379,1.166677263074908,24.667853509664294,41.041359971959345,42.79674616131767,-1.026308041013806,-0.04776501647754117,1.8204191925843816,-1.1235531457774073,18.711211923949495,1.3000030517578125,-1.9298039749399152,0.24900588989257244,-2.1850588055945366,2.6830705853796815,-0.9680264578509821,1.466038237636127,-2.6377473251953063,85.46250176450422,40.30726974123951,1.217032347743558,6,-1.3100051879882812,1.6699905395507812,3.5824966430664062,-0.10500335693359375,8.3699951171875,2,0.0451619942608652,-1.0330651466619587,164.02999877929688,-1.183105704860253,164.02000427246094,-1.7591022999387425,164.2100067138672,0.0451619942608652
14977,2021-07-01,165.9600067138672,166.00999450683594,164.6300048828125,164.74000549316406,6320200.0,0.007405616001110005,1.0909301088941807,1.648638060086191,54.11184086693988,45.449860651260245,-2.3806514435834174,-1.3429179825166386,0.5924877340014802,-2.3507406221669953,19.307167185087103,1.3799896240234375,-1.6495259281670656,1.473006439208973,-0.9505823544030818,3.896595232821028,0.2612120424029456,2.6848008360150004,-3.7390385796484225,98.39782464102665,51.92783372862118,1.2117943968060254,7,-1.8300094604492188,0.4399871826171875,2.402496337890625,-1.3250045776367188,7.75,3,0.03759936118304341,1.166677263074908,164.74000549316406,-1.0330651466619587,164.02999877929688,-1.183105704860253,164.02000427246094,0.03759936118304341
14978,2021-07-02,168.97999572753906,169.3000030517578,165.63999938964844,166.02000427246094,9059900.0,0.018197089006381173,1.0333319204848896,2.4262200765440127,62.22071620210194,47.37570972789667,-4.808984642667667,-4.348809320468263,-2.3550468988750595,-5.38198350725645,20.064464576575098,3.660003662109375,-1.3341380485339869,4.342495727539074,1.2497136200965144,7.435277834981633,2.79610467381778,5.888886781260368,-6.531686010963256,94.56693790527115,47.7376435846343,1.5463910537212855,7,-3.089996337890625,-2.5800018310546875,-0.18749618530273438,-4.344993591308594,4.790008544921875,4,0.019469810794803477,1.0909301088941807,165.9600067138672,1.166677263074908,164.74000549316406,-1.0330651466619587,164.02999877929688,0.019469810794803477
14979,2021-07-06,167.97000122070312,168.86000061035156,166.99000549316406,167.91000366210938,6098500.0,-0.005977006346150171,1.032607433698771,0.020269503984823647,61.67783083645763,49.56462346969831,-3.521905972808412,-3.2594112665782973,-1.293801650305852,-4.397852345257775,20.396599422053423,1.989990234375,-1.1523218500462633,3.1760009765625057,-0.25788261955059966,6.609884572675611,1.459059178505953,4.892942774619058,-4.973556037312761,77.41932141126975,26.215161735075426,1.7169417980565524,7,-2.0800018310546875,-1.57000732421875,0.8224983215332031,-3.3349990844726562,5.8300018310546875,1,0.03822109973381371,1.0333319204848896,168.97999572753906,1.0909301088941807,165.9600067138672,1.166677263074908,164.74000549316406,0.03822109973381371
14980,2021-07-07,169.41000366210938,169.5,167.47999572753906,167.47999572753906,6293500.0,0.00857297392951839,-1.0932600703640747,32.16810783316379,65.29487518347102,52.38436114264064,-4.530672321883003,-4.453625415295676,-2.6196303318407104,-5.843631795796938,20.001278310895138,2.0200042724609375,-0.43244412948325817,4.3150032043457145,0.38042932375662986,8.2495770849348,2.347716264051172,6.282290144640257,-5.909273849249615,98.4563240201531,41.900656124005806,1.967286940294548,7,-3.2600021362304688,-3.415008544921875,-0.6175041198730469,-4.775001525878906,5.7899932861328125,2,0.02331619658140438,1.032607433698771,167.97000122070312,1.0333319204848896,168.97999572753906,1.0909301088941807,165.9600067138672,0.02331619658140438
14981,2021-07-08,169.0800018310547,169.4600067138672,167.5800018310547,168.6999969482422,5755500.0,-0.0019479477239896514,2.2982117999785845,0.19689291220302801,62.19975520337507,54.56153280833643,-3.56435067625776,-4.056746639983714,-2.146631650887116,-5.529687553316279,19.642084326032226,1.8800048828125,-0.16258322187428575,3.8105010986328125,-0.5074016162042199,8.128403813469845,1.6515497412142963,5.969452456051329,-4.979344999480901,91.37579897230229,32.38465014189104,2.158951357418517,7,-2.8850021362304688,-3.4350051879882812,-0.9524993896484375,-4.444999694824219,7.1699981689453125,3,0.027265203219940082,-1.0932600703640747,169.41000366210938,1.032607433698771,167.97000122070312,1.0333319204848896,168.97999572753906,0.027265203219940082
14982,2021-07-09,169.75,170.3699951171875,169.24000549316406,169.3699951171875,6120900.0,0.003962610371951447,-2.531305135663535,1.0,79.3208046055109,58.021825881159515,-3.614248829930716,-4.760534165080458,-2.6242138404615787,-6.187900017118494,20.23086172352292,1.2899932861328125,0.22745643069717403,4.346999359130848,-0.3546434278508741,9.04864214611257,1.996177965639987,6.697820752621709,-5.109408851583595,86.89226898075714,20.16093899062055,2.350821393490866,7,-2.8600006103515625,-3.6700057983398438,-1.6899986267089844,-5.114997863769531,8.089996337890625,4,0.0197938180285806,2.2982117999785845,169.0800018310547,-1.0932600703640747,169.41000366210938,1.032607433698771,167.97000122070312,0.0197938180285806
14983,2021-07-12,169.47999572753906,171.17999267578125,168.5399932861328,169.72999572753906,7840500.0,-0.0015905995432161646,-1.4788669837813055,-0.6578862833279795,74.18527015019322,60.490735799841104,-2.814004637833051,-4.357976974430471,-2.232532085388982,-5.916981009653284,20.40572257512488,2.6399993896484375,0.7814397872735412,3.8509956359863224,-1.1837257756546649,8.88571704762731,1.3336349301658288,6.368356341806816,-4.151876102870119,59.42715635754475,-8.986728687259337,2.5173607058205,7,-2.18499755859375,-2.9950027465820312,-1.4199943542480469,-4.844993591308594,9.990005493164062,0,0.024958762644344157,-2.531305135663535,169.75,2.2982117999785845,169.0800018310547,-1.0932600703640747,169.41000366210938,0.024958762644344157
14984,2021-07-13,169.27000427246094,169.75999450683594,168.6699981689453,168.97000122070312,4691200.0,-0.0012390338704970638,-1.4221894444161878,-1.20001220703125,74.24901079643166,63.81127375738229,-1.9902838481834237,-4.048388684343877,-1.853404757280316,-5.708564024202019,20.490350482100904,1.089996337890625,1.2745845985385813,3.4460037231445426,-1.842201978704054,8.73420942499314,0.8019008722202443,6.090106574068841,-3.122622420636276,48.37864922489412,-21.89996757283751,2.644102850924291,7,-1.8450088500976562,-2.7850112915039062,-1.5175018310546875,-4.635002136230469,7.9199981689453125,1,0.026584745592353798,-1.4788669837813055,169.47999572753906,-2.531305135663535,169.75,2.2982117999785845,169.0800018310547,0.026584745592353798
14985,2021-07-14,170.4199981689453,170.8300018310547,169.0399932861328,170.0,6162900.0,0.0067938433712881885,1.8870977665661723,1.399979655154875,82.98054598380577,68.47118331425412,-2.389852569085548,-4.987031495664326,-2.897362934377128,-6.809391729830281,20.92017428778813,1.790008544921875,1.655064219064002,4.299497985839849,-1.3278736263335702,9.926869598013269,1.4858121797531396,7.113183791926559,-3.5680508017667307,78.88898778869914,2.337419273881423,2.813685806086708,7,-2.5149993896484375,-3.9350051879882812,-2.6899948120117188,-5.784996032714844,8.150009155273438,2,0.019833381757590196,-1.4221894444161878,169.27000427246094,-1.4788669837813055,169.47999572753906,-2.531305135663535,169.75,0.019833381757590196
14986,2021-07-15,168.3699951171875,169.89999389648438,167.72000122070312,169.3000030517578,6656900.0,-0.012029122601712183,1.0469514510247795,-2.214314259763851,69.05488514035301,70.13152156685558,0.2561516672236337,-2.7686699425342454,-0.8454881502761111,-4.703920465247052,20.784275324702527,2.6999969482421875,1.9622872965128693,2.05249481201173,-3.601492311320385,7.706481935343845,-0.7744987496543274,4.879488373677788,-0.9121214068045447,18.785997159917798,-56.90536094785456,2.8269935616660566,7,0.04000091552734375,-1.8850021362304688,-1.397491455078125,-3.7349929809570312,11.07000732421875,3,0.040565433444961,1.8870977665661723,170.4199981689453,-1.4221894444161878,169.27000427246094,-1.4788669837813055,169.47999572753906,0.040565433444961
14987,2021-07-16,168.10000610351562,169.08999633789062,167.9499969482422,168.33999633789062,5834900.0,-0.001603545890014213,-3.2221531506075163,0.25805181381154735,65.49803945408675,70.49566859485388,0.9628799754866577,-2.394629244187172,-0.5541596627353442,-4.35663718171503,20.641032212784843,1.1399993896484375,2.4397943635916306,1.638505554199213,-4.044415500306172,7.3214266087045985,-1.2029549730534939,4.47996608145192,3.079986572265625,10.982827204812263,-61.81971609911106,2.8414605272526967,7,0.9849929809570312,-1.6150131225585938,-1.12750244140625,-3.4650039672851562,9.509994506835938,4,0.04848300773686831,1.0469514510247795,168.3699951171875,1.8870977665661723,170.4199981689453,-1.4221894444161878,169.27000427246094,0.04848300773686831
14988,2021-07-19,166.8800048828125,168.19000244140625,165.32000732421875,166.47999572753906,8219700.0,-0.007257591769222471,-1.1103014187381142,-1.6667726347914547,60.53021594940093,70.36815582962537,2.071512749937625,-0.8313322889080723,0.6518451366787872,-3.0999805043370543,19.509003010730762,2.8699951171875,2.9266768763261553,0.17350387573242188,-5.103951981705279,5.450959733170123,-2.4652240529864287,2.8122318044512724,4.235387878417981,28.31214362661069,-44.270628099218314,2.6387279287188554,7,1.3699951171875,-0.39501190185546875,0.092498779296875,-2.2450027465820312,8.509994506835938,0,0.06567588167782312,-3.2221531506075163,168.10000610351562,1.0469514510247795,168.3699951171875,1.8870977665661723,170.4199981689453,0.06567588167782312
14989,2021-07-20,168.4499969482422,170.80999755859375,166.83999633789062,166.89999389648438,9902800.0,0.009407909992165786,-3.754497692905112,3.874918939538432,64.5971177559657,70.29062722656921,0.6445496576443475,-2.148395863208492,-0.9386891239048225,-4.6265299384323555,18.683559467706367,3.970001220703125,3.188469664609869,1.5129959106445199,-3.6385013750447683,6.664493196333808,-1.0627527322001242,4.088744553489164,2.4335803955078177,56.80567594287502,-16.669994237842978,2.575748642844646,7,-0.1999969482421875,-1.9650039672851562,-1.67999267578125,-3.8149948120117188,5.779998779296875,1,0.06542003248505224,-1.1103014187381142,166.8800048828125,-3.2221531506075163,168.10000610351562,1.0469514510247795,168.3699951171875,0.06542003248505224
14990,2021-07-21,169.49000549316406,169.69000244140625,167.47999572753906,169.3000030517578,7585200.0,0.006173989692866755,6.491594682666943,0.12258197891337948,65.35232383808096,70.64091263042542,-0.42791728034700327,-2.8734110334995933,-2.04463966746863,-5.547948670298723,17.813507929927557,2.2100067138671875,3.1008477198575406,2.2595039367675724,-2.7635501296996665,7.282558003234811,-0.25202309646604704,4.771030970001192,1.3199920654296875,75.9563859118602,3.8318586310065257,2.5115270332336146,7,-1.2400054931640625,-3.0050125122070312,-3.375,-4.855003356933594,3.80999755859375,2,0.045430389395749726,-3.754497692905112,168.4499969482422,-1.1103014187381142,166.8800048828125,-3.2221531506075163,168.10000610351562,0.045430389395749726
14991,2021-07-22,169.97999572753906,171.07000732421875,168.64999389648438,169.36000061035156,5281900.0,0.002890968307831976,-1.372552246174099,3.2630902666238355,63.63636363636363,68.89819696718683,-0.8681086993845213,-2.9350044129648722,-2.551427061664725,-5.929027632751513,16.820104944302837,2.420013427734375,3.1125441893267123,2.3819946289062557,-2.286863521078061,7.050852778890572,0.047565553914097336,4.716423703898414,-4.6599884033203125,81.04327657948369,11.73643434606295,2.334429074992161,7,-1.7299957275390625,-3.4950027465820312,-3.864990234375,-5.344993591308594,2.9499969482421875,3,0.05053542659483656,6.491594682666943,169.49000549316406,-3.754497692905112,168.4499969482422,-1.1103014187381142,166.8800048828125,0.05053542659483656
14992,2021-07-23,171.7899932861328,172.17999267578125,170.3800048828125,171.0,5014900.0,0.01064829747080931,1.2929896686785045,1.2741927544792282,60.38434645314086,67.3647610008477,-2.635447206822903,-4.302441913993334,-4.335613729217698,-7.613692989831151,16.214468939611592,2.1999969482421875,2.9716085541769814,3.7709922790527344,-0.810286983333782,8.35227154143925,1.4803526478594904,6.061631910245978,-6.354985961914053,94.31486556221861,27.03820815265277,2.2906396311932555,7,-3.0399932861328125,-4.805000305175781,-5.67498779296875,-7.154991149902344,1.8700103759765625,4,0.04453116860265327,-1.372552246174099,169.97999572753906,6.491594682666943,169.49000549316406,-3.754497692905112,168.4499969482422,0.04453116860265327
14993,2021-07-26,171.8699951171875,172.13999938964844,170.86000061035156,171.82000732421875,4484900.0,0.0004656955246598038,3.339005844928361,0.0632762250593939,65.47619624293978,66.39000382823748,-2.615860703575038,-3.983382775127268,-4.445081932262923,-7.52191695021267,15.918739772180396,1.279998779296875,2.928937895010364,3.4679946899414062,-1.0528695840493185,7.988858963932131,1.207562552946058,5.728426826936754,-6.165188378906237,94.19479829238603,27.036160502237536,2.2604321369953615,7,-3.1199951171875,-4.885002136230469,-5.7549896240234375,-7.234992980957031,1.260009765625,0,0.033397368105179126,1.2929896686785045,171.7899932861328,-1.372552246174099,169.97999572753906,6.491594682666943,169.49000549316406,0.033397368105179126
14994,2021-07-27,172.66000366210938,172.72000122070312,170.6699981689453,171.8000030517578,7089300.0,0.004596547200593104,3.183697936940444,17.204212454212453,63.598347196081484,64.23642618515701,-3.2122278755678337,-4.314102064335373,-5.264366096016829,-8.083513419422445,15.850796061655048,2.0500030517578125,2.612428937582223,3.826003265380848,-0.5815915495089712,8.233598080270667,1.6222058579359384,6.029800672825758,-6.696189486328109,98.85500962409255,34.182434218266565,2.2037974074449083,7,-3.6399993896484375,-5.1750030517578125,-6.685005187988281,-8.025001525878906,1.0800018310546875,1,0.015811396210100748,3.339005844928361,171.8699951171875,1.2929896686785045,171.7899932861328,-1.372552246174099,169.97999572753906,0.015811396210100748
14995,2021-07-28,172.17999267578125,173.3800048828125,172.0800018310547,172.72999572753906,5750700.0,-0.0027800936878670246,-2.4667453358019165,-0.6395379783893118,62.809889216063354,63.542537749124826,-2.7449700172929,-3.3647186593139224,-4.825292485518929,-7.423943154482998,15.815457807180632,1.3000030517578125,2.43234473574347,2.938492584228527,-1.089667502845515,6.966652671302569,0.9244125406914918,4.952572627765562,-5.8108072773046615,74.62982199196094,12.784168659241516,2.0140800435370214,7,-2.829986572265625,-4.249992370605469,-6.204994201660156,-7.544990539550781,2.75,2,0.011906162962952438,3.183697936940444,172.66000366210938,3.339005844928361,171.8699951171875,1.2929896686785045,171.7899932861328,0.011906162962952438
14996,2021-07-29,172.17999267578125,173.33999633789062,171.08999633789062,172.74000549316406,4214100.0,0.0,1.5568261619690835,1.0181994728811208,60.62989603191131,63.00163292443866,-2.4000806598600093,-2.9289219549605434,-4.869008097917401,-7.263318053038688,15.776259610469886,2.25,2.268142066430727,2.566493225097645,-1.0660342290114784,6.199020679206768,0.750229498043069,4.382756952152221,-5.249941718557778,59.999593098958336,1.2675507928242737,1.8162637270545674,7,-2.829986572265625,-4.249992370605469,-6.204994201660156,-7.544990539550781,2.8600006103515625,3,0.006504881075733104,-2.4667453358019165,172.17999267578125,3.183697936940444,172.66000366210938,3.339005844928361,171.8699951171875,0.006504881075733104
14997,2021-07-30,172.1999969482422,172.97999572753906,171.83999633789062,172.5399932861328,5346400.0,0.0001161823284463459,-1.1509471987101976,0.6071224217323778,62.1645930349997,63.183230378394086,-1.9862112906027107,-2.590277289032116,-4.921468979216002,-7.125740395777086,16.3663723436877,1.1399993896484375,1.8797902420878643,2.2744979858398438,-1.0994751778357568,5.648471149515444,0.5875114040020435,3.961484567677644,-4.753949676971587,56.45737966137959,-2.0964036087848967,1.6869865818378016,7,-2.089996337890625,-4.109992980957031,-6.349998474121094,-7.564994812011719,0.1200103759765625,4,0.004239231942370303,1.5568261619690835,172.17999267578125,-2.4667453358019165,172.17999267578125,3.183697936940444,172.66000366210938,0.004239231942370303
14998,2021-08-02,172.27000427246094,172.83999633789062,171.3000030517578,172.47000122070312,3721500.0,0.00040654660545547117,2.2766261383374187,0.5882326541603088,63.58694600548984,63.07098907278566,-1.3535863986576828,-2.53092975249092,-5.055704324989193,-7.059311215143794,17.034509537945688,1.5399932861328125,1.819199268072822,2.1800048828125114,-1.3183878846762696,5.678397650301292,0.4308084990681209,3.929201266556902,-4.349240392266978,59.040669358062644,-0.7671445030083817,1.7491963837443973,8,-1.8400039672851562,-4.135002136230469,-6.725006103515625,-7.635002136230469,-0.3700103759765625,0,0.008068725577146996,-1.1509471987101976,172.1999969482422,1.5568261619690835,172.17999267578125,-2.4667453358019165,172.17999267578125,0.008068725577146996
14999,2021-08-03,174.38999938964844,174.5,172.44000244140625,172.72999572753906,6033000.0,0.012306234774537517,1.1914810726576197,-8.30014496070802,66.52788506494826,63.20160698688202,-2.841161114889303,-4.369310700270319,-7.213070986919149,-9.028997445173559,17.96757607382038,2.2299957275390625,1.92019328292713,3.9790000915527344,0.1382528855116334,7.819747297593835,2.058626488532184,5.899373694573285,-6.032496229244998,96.77417911382776,37.75325802324197,1.9203736030205534,8,-2.81500244140625,-5.43499755859375,-8.845001220703125,-9.25,-6.3199920654296875,1,-0.007225153456309585,2.2766261383374187,172.27000427246094,-1.1509471987101976,172.1999969482422,1.5568261619690835,172.17999267578125,-0.007225153456309585
15000,2021-08-04,173.36000061035156,174.58999633789062,173.25999450683594,174.1999969482422,4793100.0,-0.005906294987681582,-1.557674814401831,-0.5060207739681956,72.7024704230945,64.20895218540767,-1.3460217620042556,-3.191863624932637,-6.219965282756533,-7.860498201477128,18.68560528630498,1.3300018310546875,2.1884610329937004,2.7515014648437557,-1.2742930866179165,6.777296016305428,0.7386041891129196,4.764398740574592,-4.388247765988467,64.85726492745536,0.7160430293267268,2.0128972757308397,8,-0.875,-4.3600006103515625,-7.842502593994141,-6.875,-6.3899993896484375,2,0.002191998624103686,1.1914810726576197,174.38999938964844,2.2766261383374187,172.27000427246094,-1.1509471987101976,172.1999969482422,0.002191998624103686
15001,2021-08-05,173.69000244140625,173.85000610351562,172.4199981689453,173.85000610351562,4291000.0,0.0019035638549425027,16.874690062941063,0.19048138056312444,75.29405916257696,65.86558693090058,-1.22303010127942,-3.3294923983663693,-6.568634331856089,-8.061767474774115,19.256971798659333,1.4300079345703125,2.288120404282381,2.8510032653808537,-1.3311670765201882,7.033173607281896,0.7599180944303328,4.942088436331375,-4.0440603778198465,72.64450659283067,1.7056122736398862,2.0910851709505223,8,-1.0600051879882812,-4.560005187988281,-8.53250503540039,-7.040000915527344,-7.8899993896484375,3,0.007139099642728741,-1.557674814401831,173.36000061035156,1.1914810726576197,174.38999938964844,2.2766261383374187,172.27000427246094,0.007139099642728741
15002,2021-08-06,173.11000061035156,173.94000244140625,172.4499969482422,173.94000244140625,4581100.0,-0.0033392931251201574,2.590366761650887,5.187392714094984,79.92307590830671,67.47079578260801,-0.4873435065408387,-2.6191461182363582,-5.981864145173404,-7.370267592520975,19.474691107138817,1.4900054931640625,2.3010093588485745,2.103001403808605,-2.1640610580943473,6.370063865711558,-0.030529827142856902,4.236532634760067,-2.8707720338486524,55.015235630504655,-20.43512820880907,2.133531230951471,8,-0.48000335693359375,-3.5,-8.19000244140625,-6.319999694824219,-8.30999755859375,4,0.011148938068144432,16.874690062941063,173.69000244140625,-1.557674814401831,173.36000061035156,1.1914810726576197,174.38999938964844,0.011148938068144432
15003,2021-08-09,173.7100067138672,174.25,172.92999267578125,173.72000122070312,3950200.0,0.003466039520536812,1.4673217061449169,0.012041547936391213,77.86012394490044,69.0554376435879,-0.8927812269708681,-3.041964990454602,-6.559608046575988,-7.844574545329749,19.41577688215956,1.32000732421875,2.3581583459755393,2.491506958007818,-1.875040879164544,6.8580547951801805,0.30823303942162283,4.6747808765940135,-2.9486860059977573,59.447448545491625,-17.602854783841224,2.183273918586185,8,-0.8700103759765625,-3.7550048828125,-8.445011138916016,-6.840003967285156,-8.290008544921875,0,-0.008001838327817423,2.590366761650887,173.11000061035156,16.874690062941063,173.69000244140625,-1.557674814401831,173.36000061035156,-0.008001838327817423
15004,2021-08-10,173.77000427246094,174.11000061035156,172.77999877929688,173.25999450683594,3678300.0,0.00034538919046034344,1.2352926091193517,-51.02900763358779,75.29543536134017,70.44272054861865,-0.8702868117441369,-2.896029113477141,-6.610371991791737,-7.772457754391439,19.317711684125822,1.3300018310546875,2.371670016398184,2.326504516601574,-2.0808590757564502,6.733868108959598,0.12282272042256182,4.530186312780586,-2.549242488988966,62.21231532982217,-14.357703163228074,2.2036817961790147,8,-0.9300079345703125,-3.81500244140625,-7.625007629394531,-6.575004577636719,-8.550003051757812,1,-0.010761410657759374,1.4673217061449169,173.7100067138672,2.590366761650887,173.11000061035156,16.874690062941063,173.69000244140625,-0.010761410657759374
15005,2021-08-11,173.8000030517578,174.47000122070312,173.55999755859375,174.25,4221300.0,0.00017263496897790276,1.044953452089084,-0.8823300622307324,73.87495470064277,71.91439373403325,-0.7222757598415228,-2.8035630861359095,-6.510673086327444,-7.661960491105106,18.836397676836036,0.910003662109375,2.3206122922641157,2.187503051757801,-2.3128451535346244,6.687851257050227,-0.06267105088841163,4.437677154404014,-2.1749331217556005,67.31721114410975,-8.328120503760445,2.2501741026462136,8,-0.8550033569335938,-3.845001220703125,-7.655006408691406,-6.605003356933594,-9.050003051757812,2,-0.03296890464284208,1.2352926091193517,173.77000427246094,1.4673217061449169,173.7100067138672,2.590366761650887,173.11000061035156,-0.03296890464284208
15006,2021-08-12,175.1999969482422,175.2899932861328,173.58999633789062,173.82000732421875,4300400.0,0.008055200643854121,1.1795079962830732,-3.0666644060899935,72.46371275783041,73.05874036990335,-1.8426005134277545,-3.863730056703332,-7.783626509464682,-8.919236100836116,19.288694731905434,1.6999969482421875,2.2909742345164545,3.245996856689459,-1.2549091699992232,7.746902883378141,0.995543843345132,5.496449870033786,-3.219135849293366,96.8311107768023,22.574632886260403,2.250453013344337,8,-1.904998779296875,-4.894996643066406,-9.127498626708984,-8.004997253417969,-11.389999389648438,3,-0.0469748622767977,1.044953452089084,173.8000030517578,1.2352926091193517,173.77000427246094,1.4673217061449169,173.7100067138672,-0.0469748622767977
15007,2021-08-13,176.25,176.2899932861328,175.1199951171875,175.2899932861328,5882100.0,0.005993168208033639,1.250011004005458,0.6956622695960814,75.58405675680494,74.391752675605,-2.5230172635489225,-4.502705886647902,-8.686610475884947,-9.816571270230554,19.90951445983556,1.1699981689453125,2.3432986111628793,3.888500213623047,-0.6189780653461412,8.395978492592235,1.6347610741384528,6.142239353107641,-3.8058603948454106,98.86058835548252,26.00561963990654,2.2537391394845874,8,-1.8950042724609375,-5.444999694824219,-10.330001831054688,-9.055000305175781,-11.720001220703125,4,-0.05929076282690604,1.1795079962830732,175.1999969482422,1.044953452089084,173.8000030517578,1.2352926091193517,173.77000427246094,-0.05929076282690604
15008,2021-08-16,177.83999633789062,177.88999938964844,175.9499969482422,176.5500030517578,4782800.0,0.009021255817819096,1.7913716449860035,1.3437336088373202,77.67085413209264,75.62986034973217,-3.620560995642734,-5.512116107451334,-10.10582421833567,-11.268012773149565,22.015378728097875,1.94000244140625,2.4964663359964447,4.930496978759777,0.5663239511606264,9.294670006358928,2.7484104649601875,7.1125834925593665,-4.780520143779512,99.0214668143773,28.23855918011172,2.1820865137995815,8,-2.68499755859375,-6.234992980957031,-11.354999542236328,-10.644996643066406,-13.910003662109375,0,-0.07332430023984715,1.250011004005458,176.25,1.1795079962830732,175.1999969482422,1.044953452089084,173.8000030517578,-0.07332430023984715
15009,2021-08-17,179.47000122070312,179.50999450683594,177.30999755859375,177.30999755859375,6041900.0,0.009165569705228416,-1.0370307577106204,1.6744301581481176,84.68126437315617,76.96083745529457,-4.977639029674407,-6.613264805291777,-11.506155531147442,-12.749535776006212,23.464348447088756,2.1999969482421875,2.6990467960513627,6.009501647949207,1.2511399720177678,10.767863323880647,3.6303208099834876,8.388682485914927,-5.5410308513953055,99.32784358579163,27.832281578950457,2.379180837965721,8,-3.5050048828125,-7.055000305175781,-12.580005645751953,-12.275001525878906,-14.610000610351562,1,-0.07828608099511758,1.7913716449860035,177.83999633789062,1.250011004005458,176.25,1.1795079962830732,175.1999969482422,-0.07828608099511758
15010,2021-08-18,177.19000244140625,179.5,177.1300048828125,179.5,7134100.0,-0.012704066216019272,1.0519459930773905,-1.0694415010101865,69.58563885250166,76.32656853195287,-2.34368418274164,-3.928226123039451,-8.971496708177085,-10.380068404836095,24.943731848269167,2.3699951171875,2.8547953790141776,3.3445030212402287,-1.306006820559162,7.995012863039619,1.0192481003405476,5.66975794213991,-2.1448272445928183,60.81093271954492,-11.637351061440341,2.32525492089969,8,-1.2100067138671875,-4.775001525878906,-10.235008239746094,-9.925003051757812,-12.830001831054688,2,-0.06755460836263272,-1.0370307577106204,179.47000122070312,1.7913716449860035,177.83999633789062,1.250011004005458,176.25,-0.06755460836263272
15011,2021-08-19,178.57000732421875,179.3300018310547,176.07000732421875,176.6199951171875,5615000.0,0.0077882773508559655,-1.137709871725601,-0.8441620207678283,72.50885602290435,75.50276632246371,-3.3063626567622464,-4.881994886271173,-10.146478559605441,-11.679395276716264,25.697739157685994,3.2599945068359375,2.844461672360751,4.295007324218744,-0.43827549501111207,9.0282901434486,1.9283659146038303,6.661648733833658,-2.6318682654008114,78.58798830738644,3.9468952180757526,2.366641409614922,8,-2.4250106811523438,-6.155006408691406,-11.375011444091797,-11.305007934570312,-15.400009155273438,3,-0.0773926569825727,1.0519459930773905,177.19000244140625,-1.0370307577106204,179.47000122070312,1.7913716449860035,177.83999633789062,-0.0773926569825727
15012,2021-08-20,179.44000244140625,179.9199981689453,178.07000732421875,178.88999938964844,5428700.0,0.004872011432512924,1.4503279135803717,0.28205108141099877,73.97993188148563,75.07163387097319,-3.5582027655685806,-5.427769442064914,-10.845148774890248,-12.446388201012638,26.17147038873689,1.8499908447265625,2.886825942688205,4.7825019836425895,-0.32671980322888317,9.891723770514062,2.227891090206839,7.33711287707834,-3.3699951171875,87.90943123553875,10.82840509960944,2.5546108934357377,8,-3.0900039672851562,-6.819999694824219,-11.992507934570312,-12.175003051757812,-16.6300048828125,4,-0.08710435059159272,-1.137709871725601,178.57000732421875,1.0519459930773905,177.19000244140625,-1.0370307577106204,179.47000122070312,-0.08710435059159272
15013,2021-08-23,177.61000061035156,178.92999267578125,177.5399932861328,178.38999938964844,6461700.0,-0.010198405072203709,-2.021693700865758,-1.4181717297822167,60.98226608573648,73.48128172923944,-1.2480553108206038,-3.315689083437718,-8.79321023943595,-10.51244171684263,26.536471197263197,1.9000091552734375,2.8432442461766527,2.665499877929676,-2.429273243294574,7.760272999153926,0.11811331731755104,5.212886438541801,-1.5399932861328125,39.999920733374815,-33.161174545022625,2.547386560612122,8,-0.8700027465820312,-4.989997863769531,-9.825004577636719,-10.345001220703125,-13.589996337890625,0,-0.07364451205509626,1.4503279135803717,179.44000244140625,-1.137709871725601,178.57000732421875,1.0519459930773905,177.19000244140625,-0.07364451205509626
15014,2021-08-24,175.38999938964844,177.2100067138672,175.27999877929688,176.99000549316406,5734800.0,-0.012499303040786836,-1.1208793051410175,2.051293086583982,56.40377917219417,71.54004000385626,1.3699759703436314,-0.9282696943160431,-6.385710242205278,-8.176079640896432,26.20893405050194,2.3300018310546875,2.7654986028059625,0.30899887084962074,-4.673101422891648,5.291099164590889,-2.1820512760210136,2.800049017720255,4.529998779296875,2.370703121146251,-68.87310271154227,2.4910501468706405,8,1.3649978637695312,-2.0100021362304688,-8.022502899169922,-8.125,-13.889999389648438,1,-0.06534013771450853,-2.021693700865758,177.61000061035156,1.4503279135803717,179.44000244140625,-1.137709871725601,178.57000732421875,-0.06534013771450853
15015,2021-08-25,174.22999572753906,175.89999389648438,173.88999938964844,175.69000244140625,5700300.0,-0.0066138529342958385,1.1383038301395212,0.9125007152530088,51.618684140472276,69.2239257130387,2.9026311485528993,0.41443809263844855,-5.019452292804317,-6.914859312914814,25.371519643375763,2.0099945068359375,2.687078043788347,-0.9535049438476619,-5.765759539075731,3.858749651380407,-3.3596322414616964,1.4526223537663725,5.597202453613278,5.638414705123209,-62.72543995862391,2.4061272976140398,8,2.6750030517578125,-0.529998779296875,-6.862499237060547,-6.964996337890625,-13.759994506835938,2,-0.053779460178833394,-1.1208793051410175,175.38999938964844,-2.021693700865758,177.61000061035156,1.4503279135803717,179.44000244140625,-0.053779460178833394
15016,2021-08-26,173.3000030517578,174.72000122070312,173.0500030517578,173.9499969482422,5031600.0,-0.005337730003940111,-1.9043600562587903,0.4451992516957035,50.557846315400894,66.4432356639938,3.9501691765298403,1.5100631008047571,-3.887824720803536,-5.887391682971639,24.943811254549516,1.6699981689453125,2.65196176176147,-1.939498138427723,-6.629090303739105,2.7500940268836587,-4.2842942210834,0.4052979442279536,6.289707177734385,3.6390127756356723,-63.66988533929729,2.344796082655684,8,3.18499755859375,0.9849929809570312,-5.932506561279297,-6.035003662109375,-14.080001831054688,3,-0.05158685680309094,1.1383038301395212,174.22999572753906,-1.1208793051410175,175.38999938964844,-2.021693700865758,177.61000061035156,-0.05158685680309094
15017,2021-08-27,172.92999267578125,174.27999877929688,172.75,174.27999877929688,7046100.0,-0.0021350858018510666,1.2666546103940142,2.0769519695760366,47.67853007025399,63.1107552126784,4.246249025500958,2.042275554001691,-3.3417899598781844,-5.424581152342256,24.538779329774048,1.529998779296875,2.644343214189263,-2.34600830078125,-6.946509499305591,2.2544928977430914,-4.646258900043421,-0.04575770151907932,6.267335123046877,2.9125062961097448,-62.68958531313283,2.3002505992621725,8,3.4050064086914062,2.2200088500976562,-5.562496185302734,-5.6649932861328125,-13.349990844726562,4,-0.05643899219457271,-1.9043600562587903,173.3000030517578,1.1383038301395212,174.22999572753906,-1.1208793051410175,175.38999938964844,-0.05643899219457271
15018,2021-08-30,173.66000366210938,174.27999877929688,172.77999877929688,172.7899932861328,3252700.0,0.004221424953719799,-2.37078882850138,-0.6444492167190361,49.68517313512358,59.22230063067478,3.197167722681314,1.4985717273428918,-3.779213486865558,-6.046385914809576,24.44330618198479,1.5,2.5806718251590155,-1.6854972839355469,-6.134287297761347,2.763292729890253,-3.9098922908484326,0.5388977229773388,5.021537912812505,20.40363883937583,-43.742422590179615,2.2243950069128964,8,2.6749954223632812,1.6349945068359375,-5.792507171630859,-6.3950042724609375,-13.75,0,-0.06247843990966684,1.2666546103940142,172.92999267578125,-1.9043600562587903,173.3000030517578,1.1383038301395212,174.22999572753906,-0.06247843990966684
15019,2021-08-31,173.1300048828125,174.49000549316406,172.47999572753906,173.49000549316406,7106800.0,-0.003051933479905289,-1.4216709102775045,-0.4137888699861445,48.135788662993356,56.838983942951636,3.0544720101903238,2.03359857658387,-3.0167159136814234,-5.382700782448268,23.741775786308423,2.010009765625,2.359198905917623,-2.152496337890625,-6.69299920971261,2.3880065339313603,-4.422747773801603,0.11775509802035344,5.0770133661156365,19.006125827075888,-42.89069254373946,2.2702514359109873,8,3.0699920654296875,2.1649932861328125,-5.262508392333984,-5.8650054931640625,-11.790008544921875,1,-0.052619420975109965,-2.37078882850138,173.66000366210938,1.2666546103940142,172.92999267578125,-1.9043600562587903,173.3000030517578,-0.052619420975109965
15020,2021-09-01,173.74000549316406,173.74000549316406,172.05999755859375,172.89999389648438,5327400.0,0.0035233673721921654,2.999963670051407,-2.3333615903022085,45.750903713440685,53.865878130789,2.127336440027136,1.5320770616371817,-3.3752434662887367,-5.860337883940446,23.0456066515506,1.6800079345703125,1.9611654247389652,-1.5614959716796761,-6.071201396765673,2.948209453406321,-3.8163486842226746,0.6933567408633223,3.894310503625178,63.15810607711988,5.445595862537196,2.254852712542998,9,2.2499923706054688,1.7649917602539062,-5.4875030517578125,-6.475006103515625,-12.810012817382812,2,-0.07045012723707811,-1.4216709102775045,173.1300048828125,-2.37078882850138,173.66000366210938,1.2666546103940142,172.92999267578125,-0.07045012723707811
15021,2021-09-02,174.92999267578125,175.19000244140625,173.91000366210938,174.33999633789062,4544300.0,0.00684924107858409,1.3062711351826906,0.7023668961508419,46.18935691103037,50.77803646740509,0.40980939605677236,0.46351458808550206,-4.262829779374783,-6.875208960085445,22.762757727946976,1.4499969482421875,1.2971542474609805,-0.4335083007812557,-4.883631072327887,4.016614470765376,-2.6585696865545856,1.7915530849920742,2.035405108424527,91.69299169299168,37.5667266595462,2.225061385773317,9,0.56500244140625,0.5750045776367188,-6.289989471435547,-7.344993591308594,-14.67999267578125,3,-0.08266159069633394,2.999963670051407,173.74000549316406,-1.4216709102775045,173.1300048828125,-2.37078882850138,173.66000366210938,-0.08266159069633394
15022,2021-09-03,175.0399932861328,175.22000122070312,173.80999755859375,175.10000610351562,4096900.0,0.0006288264732019488,8.399928793042063,-0.10171727098743082,41.16161299924573,48.57574168001722,-0.4357981157199333,0.5328365883792685,-4.086772199434336,-6.814701586902544,22.40695197376869,1.410003662109375,0.9078896063937236,-0.4200073242187443,-4.7463577973458655,3.906343148908377,-2.5831825607822907,1.743167912344802,1.3367564709995179,94.30355297594329,43.961955510064186,2.1631752365635557,9,-0.40499114990234375,0.57000732421875,-6.399990081787109,-7.454994201660156,-17.349990844726562,4,-0.09037930000128147,1.3062711351826906,174.92999267578125,2.999963670051407,173.74000549316406,-1.4216709102775045,173.1300048828125,-0.09037930000128147
15023,2021-09-07,172.32000732421875,175.02999877929688,171.6699981689453,174.35000610351562,6859900.0,-0.015539225698368186,-1.0180080280063784,33.82608695652174,28.88364740194895,45.51794926110109,1.625866488963453,3.3132183710187633,-1.133516849120042,-3.9457977757957963,22.120795234515253,3.3699951171875,0.22365361081435253,-3.070493316650385,-7.556909991614248,1.4159233583134778,-5.3137016541323305,-0.8272849791684393,3.538732169088945,18.310101309675783,-24.767845568822455,2.243208337481934,9,1.4649887084960938,3.2899932861328125,-3.2200050354003906,-4.735008239746094,-13.120010375976562,1,-0.07393224786251218,8.399928793042063,175.0399932861328,1.3062711351826906,174.92999267578125,2.999963670051407,173.74000549316406,-0.07393224786251218
15024,2021-09-08,171.89999389648438,172.97999572753906,171.0800018310547,171.6199951171875,4661700.0,-0.002437403724943721,-1.79413876671753,-0.13793051609314633,32.44855350395089,43.38793474593205,1.674893736836509,3.779741436594122,-0.47417983253296825,-3.4073363356359323,22.01564334744287,1.899993896484375,-0.6509837101468179,-3.397006225585926,-8.098416342693127,1.3044038915212752,-5.747711284139541,-1.0463011670323112,3.3723218114125757,19.806574548778375,-20.15961278583497,2.3507050585536073,9,1.2500076293945312,3.600006103515625,-2.61749267578125,-4.314994812011719,-11.789993286132812,2,-0.06974980023324018,-1.0180080280063784,172.32000732421875,8.399928793042063,175.0399932861328,1.3062711351826906,174.92999267578125,-0.06974980023324018
15025,2021-09-09,168.07000732421875,171.47999572753906,167.6999969482422,171.19000244140625,7114600.0,-0.0222803182562763,1.0432526950454055,-11.142888283378747,20.03422778460012,39.99642157584307,5.072636782666422,7.545291766767377,3.555237681832807,0.5128444033992423,22.185036847040095,4.1999969482421875,-1.3063987445243868,-6.940493011474615,-12.622176477595872,-1.2588095453533583,-9.781334744535258,-4.0996512784139725,6.959991455078125,4.9203479488912025,-28.914544590364198,2.840841733060629,9,3.3899917602539062,5.739990234375,2.1949920654296875,0.07498931884765625,-6.7700042724609375,3,-0.040042902915720546,-1.79413876671753,171.89999389648438,-1.0180080280063784,172.32000732421875,8.399928793042063,175.0399932861328,-0.040042902915720546
15026,2021-09-10,166.97000122070312,169.08999633789062,166.8699951171875,168.5500030517578,6699300.0,-0.006544928039383224,-1.4943637220864943,0.5064116358229978,14.873235998019368,36.35138890115034,5.789089445133612,8.42928769573976,4.823115254002545,1.6370484743937084,22.08833794524907,2.220001220703125,-1.8058612282733009,-7.628999328613276,-14.349969322233193,-0.9080293349933584,-10.989484325423234,-4.268514331803317,6.740597229003896,1.1976770109607364,-24.731496397613622,3.3604849968099626,9,4.0749969482421875,6.424995422363281,3.7724990844726562,1.2199935913085938,-6.850006103515625,4,-0.036174213935221244,1.0432526950454055,168.07000732421875,-1.79413876671753,171.89999389648438,-1.0180080280063784,172.32000732421875,-0.036174213935221244
15027,2021-09-13,165.8000030517578,168.1199951171875,165.1300048828125,167.9199981689453,6273500.0,-0.007007235793205724,1.37301846805934,1.3417675065429224,15.44762993187561,32.547217434122786,6.527806100571468,9.25053706131746,6.111520253592005,2.8229303949828477,21.74771990677803,2.989990234375,-2.200459159265847,-8.276497650146496,-16.006150257944626,-0.546845042348366,-12.14132395404556,-4.411671346247431,6.54247473144531,6.767662444551993,-16.66363777659948,3.8648263038990653,9,4.375,6.724998474121094,5.079994201660156,2.3899917602539062,-1.9300079345703125,0,-0.033474082928848126,-1.4943637220864943,166.97000122070312,1.0432526950454055,168.07000732421875,-1.79413876671753,171.89999389648438,-0.033474082928848126
15028,2021-09-14,164.8000030517578,166.5399932861328,164.50999450683594,166.39999389648438,5259600.0,-0.006031362977043098,1.1595850885095815,0.7547144008752231,16.635161952817924,29.04714779965885,6.860278227914648,9.721974224388447,7.12339012167098,3.855674188566752,20.864864549286327,2.029998779296875,-2.5689578392884016,-8.624497985839838,-17.173898738405626,-0.07509723327405027,-12.899198362122718,-4.349797609556958,6.099980151367191,3.423949269487831,-21.734843735082254,4.2747003762828895,9,5.064994812011719,7.4149932861328125,6.319995880126953,3.3899917602539062,-1.0200042724609375,1,-0.04314320678816108,1.37301846805934,165.8000030517578,-1.4943637220864943,166.97000122070312,1.0432526950454055,168.07000732421875,-0.04314320678816108
15029,2021-09-15,165.4199981689453,165.9600067138672,164.30999755859375,165.0,7935300.0,0.003762106223947015,1.1999898275774377,-0.262500357629915,21.265475292286183,26.326544641752793,5.622914831683602,8.427500845070426,6.555274124180926,3.2669315120516558,19.451873657199677,1.6500091552734375,-2.872314015553286,-7.3020027160644645,-16.066068910720617,1.4620634785916877,-11.68403581339254,-2.9199696187363884,4.201987294921878,15.481184014233026,-11.645033554752473,4.382033097328076,9,4.345001220703125,6.694999694824219,5.977500915527344,2.7699966430664062,-2.0200042724609375,2,-0.03760126520102225,1.1595850885095815,164.8000030517578,1.37301846805934,165.8000030517578,-1.4943637220864943,166.97000122070312,-0.03760126520102225
15030,2021-09-16,165.22000122070312,166.4600067138672,164.19000244140625,165.64999389648438,5665400.0,-0.0012090252113164945,1.2146185336806847,-1.023796548592189,22.32874350064013,23.675365373931655,5.014590469634811,8.100049252305837,6.759473160083871,3.519689363814166,17.986852359851934,2.2700042724609375,-3.3188155423636374,-6.903499603271484,-16.01098619224547,2.2039869857024996,-11.457242897758476,-2.3497563087844924,3.339586662109383,21.020409434303048,-8.701829096010194,4.553743294486987,9,4.4850006103515625,6.834999084472656,6.177497863769531,2.9699935913085938,-1.5,3,-0.0309284624899957,1.1999898275774377,165.4199981689453,1.1595850885095815,164.8000030517578,1.37301846805934,165.8000030517578,-0.0309284624899957
15031,2021-09-17,164.75,164.91000366210938,163.55999755859375,164.3000030517578,13419800.0,-0.0028446992932489312,2.506489903493649,-1.0465223562810504,22.17686100367665,21.56594848553509,4.345696988971156,7.885919213977218,7.2389402241364,4.055263251762341,17.292643447192173,1.660003662109375,-3.751169321153725,-6.682500457763666,-15.827604642039944,2.4626037265126115,-11.25505254990182,-2.109948365625513,2.935670794531262,26.09655873967689,-6.727068446617924,4.572552092138143,9,4.5449981689453125,6.989997863769531,6.700000762939453,3.4399948120117188,-0.6699981689453125,4,-0.020940800899800882,1.2146185336806847,165.22000122070312,1.1999898275774377,165.4199981689453,1.1595850885095815,164.8000030517578,-0.020940800899800882
15032,2021-09-20,163.80999755859375,165.1699981689453,162.1699981689453,163.47999572753906,7270800.0,-0.005705629386380862,-1.033900409142869,0.7333423756400258,16.96839756841395,20.242031837364532,3.9394804534408934,8.005361107527676,8.156081415473068,5.0751985284819625,16.489792997251,3.0,-4.258106660245659,-6.8410026550292855,-15.773781203946868,2.091775893888297,-11.307391929488091,-2.37461338057048,3.0505385887500154,37.528632084695104,3.0044992511041144,4.466389274458793,9,3.7649993896484375,7.2350006103515625,7.990001678466797,4.7299957275390625,1.94000244140625,0,-0.022526112547473498,2.506489903493649,164.75,1.2146185336806847,165.22000122070312,1.1999898275774377,165.4199981689453,-0.022526112547473498
15033,2021-09-21,164.52999877929688,165.97999572753906,164.24000549316406,164.61000061035156,6663600.0,0.004395343577522359,-4.272790326682542,-0.2424284459240764,21.52311255547741,19.028093954200813,2.2330933280119893,6.5932338828918375,7.429818448769964,4.404681319342444,15.842972580036015,2.1699981689453125,-4.915415517340847,-5.467001342773443,-14.166773626682044,3.2327709411351577,-9.816887484727744,-1.1171152008191427,-2.3600006103515625,55.01155966565891,17.759275187211756,4.349886141954306,9,2.2949981689453125,6.5149993896484375,8.049999237060547,4.5099945068359375,-0.7899932861328125,1,-0.004011448775336768,-1.033900409142869,163.80999755859375,2.506489903493649,164.75,1.2146185336806847,165.22000122070312,-0.004011448775336768
15034,2021-09-22,163.92999267578125,165.9499969482422,163.6300048828125,165.35000610351562,5657100.0,-0.003646788476066809,-1.2970343400160143,17.749761586877742,17.49494659417131,18.745951599708725,1.7697735113297313,6.630619547872527,8.023231267263156,5.074656527772419,16.670594840450725,2.3199920654296875,-5.586045682137865,-5.494007110595703,-14.20777395659411,3.219759735402704,-9.850890533594907,-1.1371236875964996,-1.7599945068359375,41.02543126444958,6.7588283265806695,4.356883422999199,9,1.7000045776367188,7.1150054931640625,9.450008392333984,5.910003662109375,-1.079986572265625,2,-0.000914987514097132,-4.272790326682542,164.52999877929688,-1.033900409142869,163.80999755859375,2.506489903493649,164.75,-0.000914987514097132
15035,2021-09-23,164.86000061035156,165.77000427246094,164.14999389648438,164.39999389648438,4697900.0,0.005673201830794117,-2.3749980131924024,-0.3239453267713997,16.04858117973164,18.876545508787867,0.3760911110859979,5.230829924020924,7.060227469370545,4.18113728480688,18.291695554803233,1.8400115966796875,-5.830655475175092,-4.095499420166021,-12.728470258917639,4.537471418585596,-8.411984839541816,0.22098599920977335,-2.6138024902343773,70.60378386171764,41.800110931022736,4.316485419375802,9,0.28499603271484375,6.18499755859375,9.329998016357422,5.7899932861328125,-1.9799957275390625,3,-0.00885603972135074,-1.2970343400160143,163.92999267578125,-4.272790326682542,164.52999877929688,-1.033900409142869,163.80999755859375,-0.00885603972135074
15036,2021-09-24,164.36000061035156,165.64999389648438,163.88999938964844,164.75,4399300.0,-0.003032876368730286,-1.646604637288758,-0.8478123859753872,14.914612946109017,18.817321399258248,0.5218010049480881,5.2983770970832325,7.586829095775272,4.674213079460628,20.445817855140504,1.7599945068359375,-6.227606173776735,-4.1484992980957145,-12.760077885269254,4.463079289077825,-8.454288591682484,0.15728999549105538,-2.0391265380859522,57.48041587235474,35.43517362263871,4.305789293586776,9,-0.0050048828125,6.68499755859375,9.83749771118164,6.2899932861328125,-1.339996337890625,4,-0.0038938877298113628,-2.3749980131924024,164.86000061035156,-1.2970343400160143,163.92999267578125,-4.272790326682542,164.52999877929688,-0.0038938877298113628
15037,2021-09-27,163.1699981689453,164.36000061035156,162.85000610351562,164.0,5775500.0,-0.0072402192564320345,-1.0544339142800794,2.1282131538792597,16.581456081160155,18.81135408018516,1.4522209155219628,6.0287940207574024,8.79885758367817,5.861478168854632,22.692950254065163,1.5099945068359375,-6.083622566483427,-4.850502014160156,-13.513110534230492,3.8121065059101795,-9.18180627419531,-0.5191977541250026,-0.7759416635742298,10.223422562607555,-11.786425461938306,4.331304260035164,9,1.1450042724609375,7.875,11.110000610351562,7.4799957275390625,2.4199981689453125,0,0.005577028083110891,-1.646604637288758,164.36000061035156,-2.3749980131924024,164.86000061035156,-1.2970343400160143,163.92999267578125,0.005577028083110891
15038,2021-09-28,162.80999755859375,163.91000366210938,161.77000427246094,163.10000610351562,7610400.0,-0.002206291685919015,1.2408327607969707,0.3494071146245059,16.654464117789303,18.29901950524106,1.6765618977474332,5.83334014579566,9.216485434439335,6.205922290661533,25.164919670809198,2.1399993896484375,-5.756468833727382,-4.668002319335926,-13.201563823680061,3.865559185008209,-8.93478307150798,-0.4012215671638728,3.1699981689453125,24.880265751624446,2.4846572345211406,4.266780752172066,9,1.3050079345703125,7.540000915527344,11.675003051757812,8.044998168945312,2.25,1,0.018057874120096074,-1.0544339142800794,163.1699981689453,-1.646604637288758,164.36000061035156,-2.3749980131924024,164.86000061035156,0.018057874120096074
15039,2021-09-29,164.02000427246094,164.66000366210938,162.77999877929688,163.0,5124100.0,0.007432017271738589,-1.5753373117481684,-3.5171524781647903,31.607657372362112,19.330009935432393,0.2761185735382128,4.116917726207419,8.028741213243705,4.975102340398621,27.422378738934405,1.8800048828125,-5.353359700732483,-3.0024955749511832,-11.232938540982673,5.227947391080306,-7.117717057966928,1.1127259080645615,1.875791625976575,56.25,30.336712154519883,4.115221483015743,9,-0.1450042724609375,5.470001220703125,10.659996032714844,6.834991455078125,0.5800018310546875,2,-0.001707101402288469,1.2408327607969707,162.80999755859375,-1.0544339142800794,163.1699981689453,-1.646604637288758,164.36000061035156,-0.001707101402288469
15040,2021-09-30,161.5,165.39999389648438,161.41000366210938,164.63999938964844,6972300.0,-0.015364005650645218,-1.4036143193966328,-3.0784178796355857,27.996818124903328,19.97667183779091,2.4730114318859933,5.9794858727959195,10.508656599518417,7.4311664530114,29.71627630850793,3.989990234375,-5.0062141517357475,-4.910499572753906,-12.853031914142832,3.0320327686350197,-8.88176574344837,-0.9392334020594433,4.313280065917979,2.122560027638625,-25.805169293808436,3.9712661706944665,9,2.1949996948242188,7.154998779296875,13.567497253417969,9.354995727539062,1.92999267578125,3,0.008359170919601366,-1.5753373117481684,164.02000427246094,1.2408327607969707,162.80999755859375,-1.0544339142800794,163.1699981689453,0.008359170919601366
15041,2021-10-01,160.47000122070312,161.89999389648438,158.6199951171875,161.52999877929688,8568300.0,-0.006377701419794879,2.6444678037367333,0.3375789059348926,28.31573837373159,21.237487482826207,3.164865245504103,6.187890216203073,11.469975004318627,8.412780873653304,32.59218801176208,3.279998779296875,-4.843886137089385,-5.217498779296875,-12.49979649745805,2.0647989388642998,-8.858647638377477,-1.5763499202162734,5.167147789062511,27.286230628311138,-3.181037354774464,3.641148859080594,10,1.8299942016601562,6.4499969482421875,14.832496643066406,10.384994506835938,2.399993896484375,4,0.01501840620537398,-1.4036143193966328,161.5,-1.5753373117481684,164.02000427246094,1.2408327607969707,162.80999755859375,0.01501840620537398
15042,2021-10-04,159.22000122070312,161.0,157.6699981689453,159.99000549316406,8620700.0,-0.007789617937877469,1.3871038311137849,0.7264207980652962,27.75123110450791,21.929500654940703,4.129571982563874,6.5265469451460945,12.577002921585233,9.617494406236858,35.74612334241644,3.3300018310546875,-4.756076519310568,-5.676499176025402,-12.063115735366523,0.710117383315719,-8.869807455695963,-2.4831908963548415,6.17999267578125,20.051797004696077,-13.2647069219067,3.1933082796705676,10,2.589996337890625,7.224998474121094,16.164997100830078,11.634994506835938,3.2899932861328125,0,0.023866367432634483,2.6444678037367333,160.47000122070312,-1.4036143193966328,161.5,-1.5753373117481684,164.02000427246094,0.023866367432634483
15043,2021-10-05,159.5800018310547,161.11000061035156,159.14999389648438,159.86000061035156,5129000.0,0.0022610263006628273,-2.438564086090588,0.36363276063650596,26.221570011332233,22.899125479069696,3.3453750589151525,5.4421830406508604,12.072686599698415,9.185738619613574,38.4040767753129,1.9600067138671875,-4.633705958335611,-4.679498291015619,-10.46129281319375,1.1022962311625122,-7.570395552104685,-1.7886010299265536,5.2015924072265705,24.708987293547285,-10.414802002521927,2.8908972610890618,10,2.1399993896484375,6.864997863769531,16.162498474121094,11.274993896484375,4.69000244140625,1,0.03766132621804741,1.3871038311137849,159.22000122070312,2.6444678037367333,160.47000122070312,-1.4036143193966328,161.5,0.03766132621804741
15044,2021-10-06,159.91000366210938,159.9499969482422,157.83999633789062,159.8699951171875,7312600.0,0.00206793976230224,34.16810783316379,-0.1428882833787466,28.606031692946303,24.294397758315775,2.665472879356088,4.393101205015029,11.573759996733429,8.781020713156579,41.028920717276876,2.1100006103515625,-4.336869839844724,-3.749996948242199,-8.608877771438415,1.1088838749540173,-6.179437359840307,-1.3205565366440908,4.302662890625015,28.97809484142102,-7.602110372595739,2.4294404115981063,10,1.7499923706054688,6.534996032714844,15.90499496459961,10.944992065429688,3.149993896484375,2,0.03220557675282376,-2.438564086090588,159.5800018310547,1.3871038311137849,159.22000122070312,2.6444678037367333,160.47000122070312,0.03220557675282376
15045,2021-10-07,161.33999633789062,162.61000061035156,160.02000427246094,160.02000427246094,5309200.0,0.008942484166299058,-2.9242604644710832,32.992753623188406,37.24757994015187,26.775838535431642,0.764001100609704,2.564546964082183,10.003450882315576,7.281154381221285,41.92229423733208,2.6999969482421875,-4.14116494554122,-1.983503723144537,-6.474689049529559,2.507681603240485,-4.229096386337062,0.2620889400479882,2.3492567441406322,74.2914241941263,34.88207691977523,2.245592663192514,10,0.19499969482421875,5.105003356933594,14.407501220703125,9.514999389648438,3.6699981689453125,3,0.020205837607667032,34.16810783316379,159.91000366210938,-2.438564086090588,159.5800018310547,1.3871038311137849,159.22000122070312,0.020205837607667032
15046,2021-10-08,160.92999267578125,161.61000061035156,160.25,161.32000732421875,4343200.0,-0.0025412400608384456,1.804121440931257,-0.29546741882159827,38.78505117150177,29.242904656580713,0.7110676337207735,2.6338879352671825,10.265480806411517,7.617232874784293,42.60443375203922,1.3600006103515625,-3.840272119051008,-2.0915069580078125,-6.356884426473982,2.1738705104583573,-4.224195692240897,0.041181776225272415,2.2777200132031226,65.99175902244956,25.256249229850695,2.132688734233086,10,0.6050033569335938,5.515007019042969,14.8175048828125,10.155006408691406,2.5900115966796875,4,0.015534705236932789,-2.9242604644710832,161.33999633789062,34.16810783316379,159.91000366210938,-2.438564086090588,159.5800018310547,0.015534705236932789
15047,2021-10-11,160.25,161.85000610351562,159.94000244140625,160.86000061035156,4101600.0,-0.004225394312613928,-2.1057077993772406,1.5640453834115806,33.28127868469427,31.090328497347933,1.042980252270155,3.03223352342161,10.785902375792432,8.22450352193323,42.85433055825041,1.910003662109375,-3.6175141123213166,-2.493999481201172,-6.720229997445784,1.7322310350434407,-4.607114739323464,-0.3808842230788798,2.5146955273812353,50.52414053428106,11.115500060767232,2.113115258122302,10,1.2849960327148438,6.194999694824219,15.249996185302734,10.949996948242188,2.4199981689453125,0,0.01634942350819024,1.804121440931257,160.92999267578125,-2.9242604644710832,161.33999633789062,34.16810783316379,159.91000366210938,0.01634942350819024
15048,2021-10-12,157.69000244140625,160.17999267578125,157.33999633789062,160.0,6686400.0,-0.01597502376657567,1.1273516973368385,3.7868774545363584,28.861835684866932,30.785237198737352,3.129421499762998,5.304205740891518,13.151034531555808,10.680346937635676,43.178441818995076,2.910003662109375,-3.398297152169789,-4.698497009277332,-9.369302095977503,-0.02769192257716213,-7.0338995526274175,-2.3630944659272473,4.667117297300109,6.641476655808903,-31.217521146679744,2.335402543350091,10,3.67999267578125,8.4949951171875,17.432498931884766,13.509994506835938,5.589996337890625,1,0.0305662501794981,-2.1057077993772406,160.25,1.804121440931257,160.92999267578125,-2.9242604644710832,161.33999633789062,0.0305662501794981
15049,2021-10-13,159.1999969482422,160.0800018310547,157.75,157.82000732421875,6901100.0,0.009575714905559751,-2.065783265572454,-0.5973987370201073,31.551483007434427,31.180199963463032,0.9653206719889909,3.482901935055736,11.39135895219232,9.075677834977142,43.46641680183813,2.3899993896484375,-3.1625876211602986,-2.87750244140625,-7.526670759112221,1.7716658762997213,-5.202086600259236,-0.5529182825532644,2.6554104503825897,35.29410061527326,1.5119497347866186,2.324584158852985,10,0.7750015258789062,5.959999084472656,15.497501373291016,12.160003662109375,3.1999969482421875,2,0.031846780285222476,1.1273516973368385,157.69000244140625,-2.1057077993772406,160.25,1.804121440931257,160.92999267578125,0.031846780285222476
15050,2021-10-14,160.11000061035156,161.13999938964844,159.60000610351562,159.7100067138672,4579200.0,0.005716103514783466,-3.9677594014569797,0.2898528289786486,36.50793650793651,32.09044420059691,-0.18169698426447667,2.287734366664438,10.270305676155544,8.08187663820064,43.8630287295574,1.94000244140625,-2.888640484398735,-1.7119987487793082,-6.192606487084959,2.768608989526342,-3.9523026179321334,0.528305120373517,1.2938656821997938,61.41903047691225,29.369069046810466,2.2403038691528225,10,-0.13500213623046875,4.299995422363281,14.21500015258789,11.294998168945312,2.779998779296875,3,0.018424813796743322,-2.065783265572454,159.1999969482422,1.1273516973368385,157.69000244140625,-2.1057077993772406,160.25,0.018424813796743322
15051,2021-10-15,161.3000030517578,161.80999755859375,160.41000366210938,161.02999877929688,6918400.0,0.007432405451688551,1.1705444695473202,0.675020981155108,44.063507564484134,33.9029193628165,-1.3874917635659187,0.8706533437905648,8.868091594319765,6.8216503185389,43.955987806627675,1.6999969482421875,-3.0046146320254365,-0.3494964599609318,-4.615998430120186,3.9170055101983223,-2.482747445040559,1.7837545251186953,-3.9600067138671875,87.80483678882693,50.80483895510534,2.133250985079624,10,-1.3250045776367188,1.9149932861328125,11.33499526977539,10.364997863769531,-1.600006103515625,4,0.023000566552299873,-3.9677594014569797,160.11000061035156,-2.065783265572454,159.1999969482422,1.1273516973368385,157.69000244140625,0.023000566552299873
15052,2021-10-18,160.1199951171875,160.88999938964844,159.1999969482422,160.25,7465500.0,-0.007315610119310811,1.39716035755254,-0.48149194687764907,41.8829171624006,35.643069046268536,-0.07419668369939814,1.8551561354252044,9.836498802113482,7.939986492097631,43.79000644182297,2.100006103515625,-2.888674557578014,-1.3450042724609261,-5.536606441283823,2.8465978963619705,-3.4408053568723744,0.7507968119505222,-2.6905987548828136,62.1923494432421,22.681946269811156,2.0958010844114465,10,-0.14499664306640625,2.6100006103515625,12.10000228881836,11.545005798339844,0.57000732421875,0,0.02123413226927129,1.1705444695473202,161.3000030517578,-3.9677594014569797,160.11000061035156,-2.065783265572454,159.1999969482422,0.02123413226927129
15053,2021-10-19,163.8699951171875,165.14999389648438,160.72999572753906,160.89999389648438,10081300.0,0.02341993576289747,-1.6706957275359111,-22.84530516431925,49.60751138021372,37.976566789298246,-3.522046309725681,-2.052033762985701,5.894767704945281,4.153646308844202,43.398982552890345,5.029998779296875,-2.6077660101918525,2.4379959106445312,-1.661381820624598,6.5373736419136605,0.3883070450099524,4.48768477627911,-6.352986730957042,82.70270493189213,43.438049217340186,2.0496888656345686,10,-2.625,-1.9300003051757812,7.480007171630859,7.9250030517578125,-3.6299896240234375,1,-0.007322859486167954,1.39716035755254,160.1199951171875,1.1705444695473202,161.3000030517578,-3.9677594014569797,160.11000061035156,-0.007322859486167954
15054,2021-10-20,163.77999877929688,164.75,163.25999450683594,163.97999572753906,6003200.0,-0.0005491935105402801,-1.4032240201808897,-0.06733901213509931,56.83453171597417,40.15289476438961,-3.157394603793392,-2.080520103748853,5.786099903916124,4.199384622028958,42.80973537216715,1.4900054931640625,-2.1952293580471007,2.355499267578125,-1.7251423276168225,6.4361408627730725,0.31517846998065124,4.395820065175599,-5.957670972656274,76.97486017043691,31.64828834094535,2.040320797597468,10,-2.535003662109375,-1.8799972534179688,7.259998321533203,8.43499755859375,-4.5800018310546875,2,-0.0030528758317661664,-1.6706957275359111,163.8699951171875,1.39716035755254,160.1199951171875,1.1705444695473202,161.3000030517578,-0.0030528758317661664
15055,2021-10-21,163.39999389648438,164.38999938964844,162.27999877929688,164.3000030517578,4524100.0,-0.002320215445382745,2.907401912996793,4.500114442664225,59.13909201155213,42.41445485772854,-2.7428938098677236,-1.9136155839723301,5.957961835405513,4.591870266810645,42.30474992446999,2.1100006103515625,-1.7715351593205924,2.04849472045899,-1.8200994610404564,5.9170889019584365,0.11419762970925262,3.9827918112087275,-5.284559446250029,70.58822020880189,22.030400224880566,1.9342970907497234,10,-2.154998779296875,-1.4999923706054688,7.540004730224609,8.715003967285156,-3.649993896484375,3,-0.006119951268991564,-1.4032240201808897,163.77999877929688,-1.6706957275359111,163.8699951171875,1.39716035755254,160.1199951171875,-0.006119951268991564
15056,2021-10-22,163.72000122070312,164.05999755859375,162.9600067138672,163.05999755859375,4304300.0,0.0019584292299390516,-1.5581618168914124,-0.7333299425258125,64.90065622871602,45.927719029286514,-2.9340672111175365,-2.4074601930884114,5.3841057233933896,4.275633278293412,41.69297015711981,1.0999908447265625,-1.3678275126878532,2.4005020141601676,-1.3727233425573786,6.173727370877714,0.5138893358013945,4.287114692518941,-5.323184392618771,75.9664973239404,22.819585671946427,1.8866126783587696,10,-2.475006103515625,-2.0600051879882812,7.159999847412109,8.334999084472656,-7.790008544921875,4,-0.005069642223712201,2.907401912996793,163.39999389648438,-1.4032240201808897,163.77999877929688,-1.6706957275359111,163.8699951171875,-0.005069642223712201
15057,2021-10-25,164.0800018310547,164.30999755859375,161.7100067138672,163.72000122070312,6715400.0,0.00219887984160394,5.341502447012412,0.5454524437046284,64.90065622871602,49.932032423047524,-3.0102033665598924,-2.8414739011748793,4.735355836158078,3.924089469091996,40.88642139842047,2.5999908447265625,-1.1589353940349838,2.7150024414062557,-1.1723986268645774,6.602403509677089,0.7713019072708391,4.658702975541672,-5.413057920234337,75.7920246902499,18.261057479129562,1.9437005341354143,10,-2.6300048828125,-2.4200057983398438,6.437496185302734,7.659996032714844,-6.0,0,-0.026694324926461066,-1.5581618168914124,163.72000122070312,2.907401912996793,163.39999389648438,-1.4032240201808897,163.77999877929688,-0.026694324926461066
15058,2021-10-26,165.75,166.02999877929688,164.0500030517578,164.55999755859375,6939100.0,0.010177950696665716,1.2628522600446428,3.305556732929259,67.76154340215257,53.9553724669051,-3.818178823911211,-4.511213424520349,2.7388023538893833,2.2734624880134504,39.457443700962486,1.9799957275390625,-0.8938193657408817,4.238000488281244,-0.07817456032054793,8.554175536883037,2.079912963980348,6.39608801258214,-6.8237340897530885,93.51853487098882,31.038409551611508,2.158087524300893,10,-3.1350021362304688,-4.06500244140625,3.55999755859375,5.2949981689453125,-8.660003662109375,1,-0.030527888739630415,5.341502447012412,164.0800018310547,-1.5581618168914124,163.72000122070312,2.907401912996793,163.39999389648438,-0.030527888739630415
15059,2021-10-27,163.74000549316406,165.75999450683594,163.30999755859375,165.67999267578125,7018800.0,-0.012126663691317874,1.333340599455041,-1.6302379853310767,57.05055391542042,56.23788551218108,-1.2253137293029397,-2.659631985083479,4.3396044036641115,4.30937977886083,38.58979126337354,2.4499969482421875,-0.5137062402595234,2.2420059204101506,-2.0416102670245664,6.5256221078448675,0.1001978266928063,4.383814014127495,-4.387515610774159,46.99079879201031,-13.417146213213279,2.141808093717357,10,-1.1250076293945312,-2.0550079345703125,5.1949920654296875,7.30499267578125,-4.3600006103515625,2,-0.021375350449381325,1.2628522600446428,165.75,5.341502447012412,164.0800018310547,-1.5581618168914124,163.72000122070312,-0.021375350449381325
15060,2021-10-28,162.85000610351562,165.1999969482422,162.32000732421875,163.77000427246094,6278800.0,-0.005435442529563073,-1.9090867055586809,0.47422899346384667,55.48575265066965,57.50702385509058,0.10530297972849212,-1.7531950292816703,4.875135224294809,5.243542139630563,37.40600627812542,2.8799896240234375,0.20241771349907367,1.2845062255859432,-3.041578381453121,5.610590832625007,-0.8785360779335747,3.447548529105461,-3.0968656873112934,26.38892322907652,-31.93659329888577,2.1630423035195268,10,-0.23500823974609375,-1.165008544921875,5.487491607666016,8.194992065429688,0.089996337890625,3,-0.022413319118657626,1.333340599455041,163.74000549316406,1.2628522600446428,165.75,5.341502447012412,164.0800018310547,-0.022413319118657626
15061,2021-10-29,162.8800048828125,163.25,160.61000061035156,162.35000610351562,8526800.0,0.00018421110330080204,3.1575153189955545,-0.5760867762426816,57.80416596485318,59.27605149980754,0.3609553152564331,-1.679493446137343,4.439219601869723,5.223201445637017,35.692985201784985,2.6399993896484375,0.8243328918541692,1.1940048217773551,-3.13785240352189,5.5258620470766004,-0.9719237908722675,3.359933434426978,-2.7502529648226073,41.88201179600512,-16.710297526937723,2.165928612649623,10,0.43999481201171875,-1.19500732421875,5.214992523193359,8.164993286132812,0.4799957275390625,4,-0.019216630580680794,-1.9090867055586809,162.85000610351562,1.333340599455041,163.74000549316406,1.2628522600446428,165.75,-0.019216630580680794
15062,2021-11-01,163.02000427246094,163.97999572753906,159.39999389648438,163.16000366210938,5846400.0,0.0008595247142162421,4.146117116576513,-0.2641504001842575,68.46846465789349,61.37171297510529,0.754976742711591,-1.602363366056693,3.858514214308201,5.069981142395932,33.81840773567845,4.5800018310546875,1.338257445370374,1.1440040588378793,-3.064010953710465,5.3520190713862235,-0.9600034474362928,3.2480115651120514,3.0099945068359375,54.600417947820965,-10.126962368744863,2.104007506274179,11,-0.3050079345703125,-1.3350067138671875,4.67999267578125,8.024993896484375,1.3199920654296875,0,-0.04349166611988253,3.1575153189955545,162.8800048828125,-1.9090867055586809,162.85000610351562,1.333340599455041,163.74000549316406,-0.04349166611988253
15063,2021-11-02,165.58999633789062,166.97999572753906,162.97999572753906,163.6999969482422,8450600.0,0.015764887732025556,-1.4024010814030747,-13.500054495912806,70.6262011736162,62.90412069262107,-1.7269862237715188,-3.898915214968497,0.9275887349555774,2.535428597860175,31.44585757838434,4.0,1.7145219109567904,3.413496398925787,-0.9592965441041201,7.786289341955694,1.2270999274108476,5.599892870440726,-6.19000244140625,81.66228161115059,12.666023972611669,2.186396471514951,11,-2.4000015258789062,-3.4300003051757812,2.0900039672851562,5.4550018310546875,0.30999755859375,1,-0.04535294808215107,4.146117116576513,163.02000427246094,3.1575153189955545,162.8800048828125,-1.9090867055586809,162.85000610351562,-0.04535294808215107
15064,2021-11-03,165.05999755859375,165.77000427246094,163.42999267578125,165.0399932861328,6717800.0,-0.003200669068289641,2.2499761584351456,0.010584274561410591,66.3798701134765,63.70865159283488,-1.113412567212265,-3.1234502987476276,1.1546220272855408,3.0915984242102184,28.684626795488278,2.3400115966796875,2.2588927392465052,2.625997924804693,-1.791138379590251,7.043134229199637,0.41742977260722114,4.834566077002165,-5.660003662109375,74.67021497172695,4.520697068304145,2.208568152197474,11,-1.8700027465820312,-2.9000015258789062,2.172504425048828,5.785003662109375,0.4300079345703125,2,-0.048285480059297226,-1.4024010814030747,165.58999633789062,4.146117116576513,163.02000427246094,3.1575153189955545,162.8800048828125,-0.048285480059297226
15065,2021-11-04,164.60000610351562,164.99000549316406,162.6699981689453,164.94000244140625,8224400.0,-0.0027868136549247247,9.545429324455542,-16.99618611746758,61.47428870965517,63.32794409071701,-0.5199797195885765,-2.536765869903661,1.3374524689972134,3.589402717310122,27.56573747456207,2.3899993896484375,2.3823430854768333,2.0030059814453125,-2.484193356249193,6.490205319139818,-0.24059368740194031,4.246605650292565,-5.04841217041016,68.6017275843813,0.6571719464381403,2.2435996688472475,11,-1.4100112915039062,-2.4400100708007812,2.0824966430664062,6.2449951171875,3.8499908447265625,3,-0.03171325046865614,2.2499761584351456,165.05999755859375,-1.4024010814030747,165.58999633789062,4.146117116576513,163.02000427246094,-0.03171325046865614
15066,2021-11-05,163.42999267578125,164.60000610351562,162.1999969482422,162.47999572753906,6215900.0,-0.0071082222621460245,-2.178831637344759,-2.7941387667175297,61.51704482708824,62.95198726831393,0.6756182993305799,-1.2330760279066908,2.2409757959263175,4.7917675290423745,26.43977838722469,2.4000091552734375,2.3366333874577094,0.7079925537109375,-3.722607091472696,5.138592198894571,-1.5073072688808793,2.9232923763027543,-3.729830706787112,53.16619796562948,-14.86543731727501,2.215299822591812,11,-0.23999786376953125,-1.2699966430664062,2.745006561279297,7.235008239746094,6.8600006103515625,4,-0.0029981659201751,9.545429324455542,164.60000610351562,2.2499761584351456,165.05999755859375,-1.4024010814030747,165.58999633789062,-0.0029981659201751
15067,2021-11-08,162.8699951171875,164.1699981689453,162.00999450683594,163.67999267578125,5578800.0,-0.0034265286892883884,1.4134003921234337,-0.8526317480203666,45.527725156000066,60.481563018741426,1.1688425062928616,-0.491953661051582,2.5344099498749415,5.368574366861026,25.189653987826187,2.160003662109375,2.2640753054344316,0.01699523925782387,-4.258058763968677,4.292049242484325,-2.1205317623554265,2.1545222408710742,-3.024236473022455,17.30383096827278,-46.85316024185964,2.1375270016132495,11,0.31999969482421875,-0.7099990844726562,1.7400016784667969,6.400001525878906,8.270004272460938,0,0.0030085682314382467,-2.178831637344759,163.42999267578125,9.545429324455542,164.60000610351562,2.2499761584351456,165.05999755859375,0.0030085682314382467
15068,2021-11-09,162.50999450683594,163.58999633789062,162.02000427246094,162.61000061035156,6112800.0,-0.0022103556280733683,-1.9074288620757862,0.12346469746062844,44.45412833644506,59.08196017663305,1.1408928982402813,0.2610475190460875,2.594633920501991,5.795195171143973,23.225135605042514,1.5699920654296875,2.0560329061277685,-0.5840049743652287,-4.111667267230644,2.943657318500186,-2.3478361207979503,1.179826172067493,-2.5215511210034265,13.297837802740082,-47.203817320727765,1.7638311464327132,11,0.6800003051757812,-0.34999847412109375,1.6175041198730469,6.285003662109375,10.5,1,0.01126085713440661,1.4134003921234337,162.8699951171875,-2.178831637344759,163.42999267578125,9.545429324455542,164.60000610351562,0.01126085713440661
15069,2021-11-10,164.27000427246094,164.83999633789062,162.35000610351562,162.52999877929688,6225100.0,0.010830163221444034,-1.3714296094459582,-17.398992981385412,53.39053098913332,58.84915776979568,-0.5990241121636757,-1.159081544249375,0.5662042963151919,4.083017405374392,20.938426477588166,2.489990234375,1.8543384896448174,0.9225044250488281,-2.122608615057999,3.967617465155655,-0.6000520950045996,2.445060945102256,-4.141729839794294,75.83897428545096,15.926927579232625,1.522556520053418,11,-1.0800094604492188,-2.1100082397460938,-0.18750381469726562,4.524993896484375,3.959991455078125,2,0.00992262483490225,-1.9074288620757862,162.50999450683594,1.4134003921234337,162.8699951171875,-2.178831637344759,163.42999267578125,0.00992262483490225
15070,2021-11-11,163.05999755859375,163.80999755859375,162.49000549316406,163.49000549316406,4118800.0,-0.0073659626370998765,1.467293184832366,-0.24713021669165944,47.59473905471143,57.71477700200215,0.7195732326353834,0.2985711248938401,1.4685313803276756,5.337818381204727,19.188171729930374,1.779998779296875,1.3945479458286059,-0.4350021362304801,-3.079222086264906,2.2092178138039458,-1.757112111247693,0.8871078387867328,-2.794688700029667,37.10255732825786,-19.92036229796311,1.3221099750172156,11,0.12999725341796875,-0.9000015258789062,0.9925003051757812,5.7350006103515625,4.69000244140625,3,0.01490253876458647,-1.3714296094459582,164.27000427246094,-1.9074288620757862,162.50999450683594,1.4134003921234337,162.8699951171875,0.01490253876458647
15071,2021-11-12,165.00999450683594,167.6199951171875,164.61000061035156,167.42999267578125,18995200.0,0.01195876963963216,1.1499937330041798,5.627798871580143,53.03720713286213,56.00019283255423,-1.0018678497114308,-1.4326861130502948,-0.8111924632135867,3.460216913551392,17.67622590364325,4.55999755859375,1.328364984970051,1.3294952392578239,-1.1836499121524184,3.842640390668066,0.07292266355270272,2.586067814962945,-4.610391910892361,53.4759300108525,-1.1243759026099767,1.2565725757051152,11,-0.19499969482421875,-2.529998779296875,-1.0199966430664062,3.785003662109375,2.20001220703125,4,0.02084723687002943,1.467293184832366,163.05999755859375,-1.3714296094459582,164.27000427246094,-1.9074288620757862,162.50999450683594,0.02084723687002943
15072,2021-11-15,163.52000427246094,165.4600067138672,163.22000122070312,165.0,7496200.0,-0.009029696890955785,-1.1538495396691486,0.6115689451881183,42.63054442549561,52.88956430498527,0.6330813621508469,0.34265255106322456,0.3214126138588256,5.0028578470823675,15.541944872036705,2.2400054931640625,1.325565417155417,-0.3304954528808537,-2.209525653359634,1.5485347475979268,-1.270010553120244,0.6090196473585365,-2.8315859756675934,26.78575807695347,-21.946023016475195,0.9395151002393838,11,1.2949905395507812,-1.040008544921875,0.46999359130859375,5.274993896484375,4.4099884033203125,0,0.041401595136895564,1.1499937330041798,165.00999450683594,1.467293184832366,163.05999755859375,-1.3714296094459582,164.27000427246094,0.041401595136895564
15073,2021-11-16,162.6699981689453,164.35000610351562,162.6199951171875,163.17999267578125,7594700.0,-0.005198178090182304,-4.672161492858393,0.3445918777643747,46.170339188542684,50.64406086888151,1.1458223541260395,1.1574937046163996,0.8844745999645909,5.887693835932822,15.417405337196763,1.730010986328125,1.2596908392976331,-1.1205017089843636,-3.0721427495632554,0.8311393315945281,-2.0963222292737953,-0.14468118869493196,-1.7043167993361976,6.071968358938426,-41.108705260793705,0.9758205202894442,11,2.1449966430664062,-0.19000244140625,1.3199996948242188,6.125,5.5800018310546875,1,0.05206861324180001,-1.1538495396691486,163.52000427246094,1.1499937330041798,165.00999450683594,1.467293184832366,163.05999755859375,0.05206861324180001
15074,2021-11-17,163.27999877929688,163.86000061035156,161.7899932861328,162.8699951171875,5414500.0,0.003749926951606808,1.6369397037670568,-0.8039374083714808,51.570462378007726,49.54363572092069,0.28695199967208396,0.5355728184787836,0.0022423262320216963,5.319457631821535,15.397891526204427,2.07000732421875,1.0295777567405082,-0.48550109863282387,-2.4504727291860036,1.4794705319203558,-1.4679869139094137,0.496984716643766,-2.048144859784628,25.557547601910617,-23.251270305842493,0.9824858152765916,11,1.4249954223632812,-0.595001220703125,0.49749755859375,5.349998474121094,6.3899993896484375,2,0.059590861099227066,-4.672161492858393,162.6699981689453,-1.1538495396691486,163.52000427246094,1.1499937330041798,165.00999450683594,0.059590861099227066
15075,2021-11-18,162.39999389648438,164.47000122070312,162.1300048828125,163.4499969482422,6358700.0,-0.0053895448884832,-1.943426646577288,-2.560960178637886,48.349344208275,48.08055787438589,0.9186751566171836,1.4090623134331963,0.7176477897954214,6.236374152134829,14.955540402678327,2.339996337890625,0.49962371292855323,-1.3155059814453125,-3.368555119733145,0.7375431568425199,-2.3420305505892145,-0.2889814123014105,-0.9126143290651214,10.463128966825884,-37.60166778643289,1.026524569143914,11,2.3050003051757812,1.0100021362304688,0.16750335693359375,6.230003356933594,7.95001220703125,3,0.03589902740249351,1.6369397037670568,163.27999877929688,-4.672161492858393,162.6699981689453,-1.1538495396691486,163.52000427246094,0.03589902740249351
15076,2021-11-19,162.88999938964844,163.19000244140625,161.77999877929688,163.0399932861328,7620700.0,0.003017275317611201,5.2665129526651295,0.14285091479807593,49.563449446216154,48.528971684409896,0.38444478674395555,0.8998212192124697,0.10080501053971602,5.775167605949832,14.538697327598848,1.410003662109375,0.07753727842472813,-0.7840003967285156,-2.869957795100305,1.3019570016432738,-1.8269790959144245,0.2589783024573933,-1.1573152002384575,30.162995028465044,-16.369735260361484,1.0429786991858963,11,1.80999755859375,0.5199966430664062,-0.6975021362304688,5.739997863769531,8.660003662109375,4,0.02983608956082051,-1.943426646577288,162.39999389648438,1.6369397037670568,163.27999877929688,-4.672161492858393,162.6699981689453,0.02983608956082051
15077,2021-11-22,159.6999969482422,162.63999938964844,159.64999389648438,161.02999877929688,7634500.0,-0.01958378324856802,-3.1818026612034105,8.867039674465921,31.012282764286027,47.035433287503345,3.439159123596255,3.947236857576911,3.162005257358487,8.95623171742514,13.957583152915365,3.2400054931640625,-0.31585101385962844,-3.755002593994135,-6.482520282902215,-1.0274849050860553,-5.118761438448161,-2.3912437495401093,7.9199981689453125,1.0374061364298286,-39.35586993872786,1.3637588444540327,11,3.93499755859375,3.7099990844726562,1.8950004577636719,8.930000305175781,12.610000610351562,0,0.04702573518557385,5.2665129526651295,162.88999938964844,-1.943426646577288,162.39999389648438,1.6369397037670568,163.27999877929688,0.04702573518557385
15078,2021-11-23,160.69000244140625,161.0,158.77999877929688,159.52000427246094,7734000.0,0.006199157871524141,1.480457594898942,-0.8796966602801648,36.31813890916595,45.13850083417364,2.4181304208974836,2.696988297595567,2.0842838188004293,7.914733370564136,14.258515153985273,2.220001220703125,-0.6252281358189578,-2.5119972229003906,-5.281566014437743,0.25757156863696196,-3.8967816186690527,-1.1272128271317285,6.7705926513671955,33.567712523464735,-2.3869118360361696,1.3847843957686696,11,2.5099945068359375,2.5099945068359375,0.6624946594238281,7.939994812011719,10.3800048828125,1,0.04505563584775585,-3.1818026612034105,159.6999969482422,5.2665129526651295,162.88999938964844,-1.943426646577288,162.39999389648438,0.04505563584775585
15079,2021-11-24,160.24000549316406,160.6199951171875,159.3800048828125,160.13999938964844,5230900.0,-0.0028004041409251945,1.8837473385379702,0.0854754359195065,36.3408820821506,43.88807228166688,2.499169207808592,3.0264998585669787,2.4195399513469056,8.326224721686629,14.316718815918893,1.30999755859375,-0.6506641781165285,-2.7869941711425668,-5.841116073735833,0.26712773145069946,-4.314055122439186,-1.2599332198459479,6.8733657470703236,25.65915795119335,-5.911123444850805,1.5270609512966262,11,2.959991455078125,2.959991455078125,1.3524894714355469,8.389991760253906,11.29998779296875,2,0.04998748272744935,1.480457594898942,160.69000244140625,-3.1818026612034105,159.6999969482422,5.2665129526651295,162.88999938964844,0.04998748272744935
15080,2021-11-26,159.1999969482422,161.16000366210938,158.66000366210938,160.60000610351562,8523100.0,-0.00649031770637476,-1.016132505583619,-13.999237107110162,36.63933327999676,42.066086298015165,3.2788628851735666,3.9832621853515775,3.3368044691939076,9.29829642096638,14.130716551303205,2.5,-0.6645065396755001,-3.6445022583007756,-7.146528215012751,-0.14247630158880042,-5.395515236656763,-1.893489279944788,7.580039393554699,11.920384804532501,-16.219286715127865,1.7510129783559882,11,2.8600082397460938,3.94000244140625,2.3725013732910156,9.430000305175781,11.8800048828125,4,0.06576634058672148,1.8837473385379702,160.24000549316406,1.480457594898942,160.69000244140625,-3.1818026612034105,159.6999969482422,0.06576634058672148
15081,2021-11-29,159.75,160.4199981689453,158.4199981689453,159.5,9188500.0,0.003454793104905818,1.5157290647012533,-0.17857026081459604,40.13910349523814,41.78925952798656,2.128051417527871,3.358959474946232,2.68306962020381,8.688134244521223,13.429124350267987,2.0,-0.9478632126441369,-2.9379989624023324,-6.703205344247891,0.8272074194432264,-4.820602153325098,-1.0553957714795672,6.542834381015638,31.51662195095494,1.9234117281459895,1.8826031909227732,11,1.6949996948242188,3.2699966430664062,1.8224983215332031,8.879997253417969,12.470001220703125,0,0.06635371582795391,-1.016132505583619,159.1999969482422,1.8837473385379702,160.24000549316406,1.480457594898942,160.69000244140625,0.06635371582795391
15082,2021-11-30,155.92999267578125,159.0,155.85000610351562,158.50999450683594,14981700.0,-0.023912408915297334,-1.2992866172514994,-10.32000732421875,32.935719333901574,40.318746210804214,5.317370541032346,6.978350015147441,6.38312132792322,12.414460580095067,12.628978877088517,3.899993896484375,-1.1677219271956574,-6.403505706787115,-11.224222162319307,-1.5827892512549226,-8.813863934553211,-3.993147479021019,9.733014808268763,1.5063391533236015,-28.902738097479762,2.410358227766103,11,4.230010986328125,5.8050079345703125,5.522502899169922,12.700004577636719,15.70001220703125,1,0.10017322586844846,1.5157290647012533,159.75,-1.016132505583619,159.1999969482422,1.8837473385379702,160.24000549316406,0.10017322586844846
15083,2021-12-01,158.0800018310547,160.0800018310547,156.25,156.8800048828125,9835800.0,0.013788297673712258,-2.1138141286076704,-0.4651147661207809,34.26540769655634,38.395962357309614,2.7354626309694936,4.465828462296599,4.1124552828790115,10.186632765003083,12.946037680585023,4.1500091552734375,-1.6200878050112806,-3.8779968261718807,-8.799574708435273,1.0435810560915115,-6.338785767303591,-1.4172078850401704,6.601705514941898,41.99617236979735,16.61763546757051,2.4607889411317023,12,2.0800018310546875,3.654998779296875,3.474994659423828,10.549995422363281,15.8699951171875,2,0.09001768448071701,-1.2992866172514994,155.92999267578125,1.5157290647012533,159.75,-1.016132505583619,159.1999969482422,0.09001768448071701
15084,2021-12-02,157.08999633789062,159.2899932861328,156.75,157.25999450683594,11334700.0,-0.006262686498587633,-4.976519163450319,-0.1416655010617601,34.65298687197864,36.87414487549891,3.0788515581074307,5.089044622857358,4.987155201678178,11.09562569909184,13.280230735797149,2.5399932861328125,-1.8315740502788174,-4.469502258300793,-9.61891541785917,0.6799109012575855,-7.044208838079982,-1.8947956785216036,6.708540883857864,23.351992551638524,-0.5210817611272063,2.5747065797791957,12,2.4300079345703125,4.6450042724609375,5.060001373291016,11.540000915527344,16.0,3,0.08899364257580089,-2.1138141286076704,158.0800018310547,-1.2992866172514994,155.92999267578125,1.5157290647012533,159.75,0.08899364257580089
15085,2021-12-03,159.3800048828125,159.6699981689453,157.58999633789062,157.91000366210938,8750500.0,0.014577685392494377,1.029282162741537,-8.647159141908267,35.77570952403349,35.34217377303416,0.35247348614609564,2.5169612427235393,2.5760923081829787,8.718736303992102,13.31191403007366,2.5800018310546875,-2.025855930584015,-1.9184936523437557,-6.946755919392359,3.1097686147048478,-4.432624785868057,0.595637481180546,3.6236792271126887,77.242995802991,54.7551432404255,2.514131133524299,12,-0.13500213623046875,2.3549957275390625,2.7699928283691406,9.249992370605469,11.8699951171875,4,0.07629557052819269,-4.976519163450319,157.08999633789062,-2.1138141286076704,158.0800018310547,-1.2992866172514994,155.92999267578125,0.07629557052819269
15086,2021-12-06,162.94000244140625,163.52000427246094,159.8300018310547,160.19000244140625,9692000.0,0.022336538144865248,-1.1268018117057297,1.8707467458323819,48.673375582237036,37.304517419473164,-3.575709250828652,-1.1400798170075177,-1.0499690342009842,5.124409779410541,12.57415504930021,4.1399993896484375,-2.2980398015871515,1.6660034179687386,-3.323153562941684,6.655160398879161,-0.8285750724864727,4.16058190842395,-7.089996337890625,92.4380447259684,67.58182014823939,2.4945784904552073,12,-3.2549972534179688,-1.2050018310546875,-0.7900047302246094,5.689994812011719,6.8499908447265625,0,0.049957034906609854,1.029282162741537,159.3800048828125,-4.976519163450319,157.08999633789062,-2.1138141286076704,158.0800018310547,0.049957034906609854
15087,2021-12-07,163.36000061035156,164.27000427246094,162.41000366210938,164.0,8311300.0,0.002577624663387068,2.1525222091474534,-0.23272705078125,51.60989433510866,39.00360135568903,-3.8240810746656564,-1.6037087495866444,-1.4941494588144906,4.6764873536323535,11.82714455221941,1.8600006103515625,-2.45798452323902,2.0615013122558707,-2.9653258522992587,7.088328476811,-0.451912270021694,4.5749148945334355,-7.356594543457021,88.65332696599499,58.883781316391584,2.5134135822775665,12,-3.2999954223632812,-1.625,-0.8575019836425781,5.269996643066406,5.399993896484375,1,0.054236046628602486,-1.1268018117057297,162.94000244140625,1.029282162741537,159.3800048828125,-4.976519163450319,157.08999633789062,0.054236046628602486
15088,2021-12-08,164.33999633789062,164.57000732421875,162.63999938964844,163.47000122070312,6216400.0,0.005998994392002688,1.9022302785553669,-1.359368667000453,52.43118161558017,40.79141241495898,-4.729202890752845,-2.5714135381020355,-2.4758327205008186,3.693462444969697,11.080164505030881,1.9300079345703125,-2.669557563194047,2.9499969482421875,-2.233849360866145,8.13384325735052,0.35807379368802117,5.541920102796354,-8.00592634277342,97.05868579411971,63.99871473126476,2.5919231545541614,12,-4.1299896240234375,-2.6049957275390625,-2.1399993896484375,4.290000915527344,3.5,2,0.044359308186506796,2.1525222091474534,163.36000061035156,-1.1268018117057297,162.94000244140625,1.029282162741537,159.3800048828125,0.044359308186506796
15089,2021-12-09,165.89999389648438,165.97999572753906,163.49000549316406,164.17999267578125,8574200.0,0.009492500872315457,1.648918901370041,1.9770239932650484,57.78468313635413,43.14089573233201,-6.036724784797457,-4.219364153091703,-4.0584333995847715,2.114407965305702,11.095631041061862,2.489990234375,-2.2412375559528357,4.42849502563476,-0.9918569955828502,9.84884704685237,1.7183190150259406,7.138671036243579,-9.071767661621067,99.04646201579712,60.52038395605946,2.7101760106088078,12,-4.984992980957031,-4.1649932861328125,-3.2249984741210938,2.7300033569335938,1.20001220703125,3,0.04852322693140487,1.9022302785553669,164.33999633789062,2.1525222091474534,163.36000061035156,-1.1268018117057297,162.94000244140625,0.04852322693140487
15090,2021-12-10,165.49000549316406,166.69000244140625,164.64999389648438,165.57000732421875,6572200.0,-0.002471298483447404,-1.3181585677749361,-0.04651265946310392,55.8035787270914,44.88139298031571,-5.186034963322214,-3.8135121231546805,-3.595038546296763,2.486155944255529,11.199794847347643,2.040008544921875,-1.9646241664839863,3.897006225585926,-1.7763079756942375,9.57032042686609,1.0603491249458443,6.733663326226008,-7.929637698886694,82.50733467236981,41.15026218493459,2.836657100640088,12,-4.220001220703125,-3.7550048828125,-2.8150100708007812,2.644989013671875,1.089996337890625,4,0.0459241681821112,1.648918901370041,165.89999389648438,1.9022302785553669,164.33999633789062,2.1525222091474534,163.36000061035156,0.0459241681821112
15091,2021-12-13,168.4499969482422,169.1999969482422,163.8000030517578,164.75,11142300.0,0.017886224888670865,1.0769219483137562,-46.24890329963761,69.73386265308679,48.970075571336295,-7.579182355950138,-6.85398044320263,-6.432922047402627,-0.5030757005682176,11.784469832102104,5.399993896484375,-1.5552771894693365,6.68499755859375,0.3998986142936758,12.970096502893824,3.5424480864436987,9.827547030743801,-9.976665689251945,88.95433370263085,40.741583446925134,3.1425494721500433,12,-5.724998474121094,-5.924995422363281,-5.775001525878906,-1.1749954223632812,-3.1999969482421875,0,0.0166221614869968,-1.3181585677749361,165.49000549316406,1.648918901370041,165.89999389648438,1.9022302785553669,164.33999633789062,0.0166221614869968
15092,2021-12-14,170.2899932861328,170.97000122070312,167.16000366210938,168.3300018310547,10482400.0,0.010923101046157901,1.295174188804118,0.5297278572106086,70.85140978060357,53.035186914008214,-8.010374983483644,-8.60179968282847,-8.086614510249888,-2.390810091648916,13.139889723869786,3.80999755859375,-0.9848121800491185,8.186494445800776,0.8603973625548917,15.51259152904666,4.523445904177834,11.849542987423717,-10.52946214443233,91.83664123535715,40.045859076553214,3.663048541622941,12,-6.42999267578125,-6.8799896240234375,-7.614997863769531,-3.6699981689453125,-5.4199981689453125,1,-0.00293616782966144,1.0769219483137562,168.4499969482422,-1.3181585677749361,165.49000549316406,1.648918901370041,165.89999389648438,-0.00293616782966144
15093,2021-12-15,171.13999938964844,171.3000030517578,169.4199981689453,169.85000610351562,8552200.0,0.004991521152316825,1.335408906959332,0.6581627092253796,73.2706824232142,57.3260419752566,-7.613656289374944,-9.259456253933024,-8.748204082488257,-3.2853735516085862,14.646376217828639,1.8800048828125,-0.44659870608688834,8.613000488281244,0.24399825382019458,16.982002722742294,4.4284993710507194,12.79750160551177,-9.810142436887588,97.9512968997882,41.08474252683372,4.184501117230531,12,-6.694999694824219,-7.564994812011719,-8.465003967285156,-4.8600006103515625,-8.169998168945312,2,-0.013906771598109824,1.295174188804118,170.2899932861328,1.0769219483137562,168.4499969482422,-1.3181585677749361,165.49000549316406,-0.013906771598109824
15094,2021-12-16,173.00999450683594,173.50999450683594,170.83999633789062,171.25999450683594,8998600.0,0.010926698164407167,-1.0617775630677868,1.356596207757183,78.4742217702964,62.07032111373026,-7.809127594117143,-10.923165489819638,-10.414806994035189,-5.202118633871464,16.10503474266025,2.6699981689453125,0.7247048558794518,9.996495819091791,0.40172213637450227,19.59126950180908,5.199108977733147,14.793882660450436,-10.084914178235579,94.85066488149678,30.964495436102553,4.797386841358638,12,-6.339996337890625,-8.329994201660156,-10.334999084472656,-6.7299957275390625,-5.3799896240234375,3,-0.029882656107136252,1.335408906959332,171.13999938964844,1.295174188804118,170.2899932861328,1.0769219483137562,168.4499969482422,-0.029882656107136252
15095,2021-12-17,168.22999572753906,170.77999877929688,167.66000366210938,169.63999938964844,16726200.0,-0.027628454604152974,-1.4470667081548145,-0.8057163783482143,64.8876351820152,63.871905513705606,-1.834674193605423,-5.991173670265937,-5.528866496913707,-0.48947548743524294,17.396700482124317,5.3499908447265625,1.69972089642647,4.924996948242182,-4.941688057659036,14.7916819541434,-0.008345554708427017,9.85833945119279,-3.3996308468562972,45.6230337202249,-21.43409367389051,4.933342502950608,12,-0.26999664306640625,-3.5499954223632812,-5.555000305175781,-1.9499969482421875,0.1500091552734375,4,-0.006716933083999677,-1.0617775630677868,173.00999450683594,1.335408906959332,171.13999938964844,1.295174188804118,170.2899932861328,-0.006716933083999677
15096,2021-12-20,167.75,168.50999450683594,166.5500030517578,167.80999755859375,7954500.0,-0.002853211316229509,1.6849355155619656,0.04255134947947103,73.5083826280337,66.30507087958617,-0.671212761434532,-5.405556062337439,-4.93310468940831,-0.0803103521843127,18.462763390373045,1.959991455078125,2.8220325002544087,4.202001190185541,-5.859120729455839,14.263123109826921,-0.8285597696351488,9.232562150006231,-1.3573017866096677,17.24135663078508,-55.70714354377935,5.030560959820693,12,0.3249969482421875,-3.0699996948242188,-5.075004577636719,-1.470001220703125,2.839996337890625,0,-0.006974653764204586,-1.4470667081548145,168.22999572753906,-1.0617775630677868,173.00999450683594,1.335408906959332,171.13999938964844,-0.006974653764204586
15097,2021-12-21,167.2100067138672,168.10000610351562,165.97999572753906,168.05999755859375,7954200.0,-0.0032190359829079584,3.5591232013650758,14.16709053916582,69.40080152523248,68.19058420288087,0.527844531892157,-4.505060630529499,-4.259311696454688,0.3846738096887634,18.70696433962541,2.1200103759765625,3.8371453550720958,3.2865074157714957,-6.730399335134621,13.303414166677612,-1.7219459596815625,8.294960791224554,6.29998779296875,16.334809903421778,-58.02856301914415,5.008453375453062,12,1.2899932861328125,-2.5300064086914062,-3.562511444091797,-0.9300079345703125,4.579986572265625,1,-0.011721826656111434,1.6849355155619656,167.75,-1.4470667081548145,168.22999572753906,-1.0617775630677868,173.00999450683594,-0.011721826656111434
15098,2021-12-22,167.92999267578125,168.1699981689453,166.1199951171875,167.05999755859375,4178200.0,0.004305878434333943,2.0370278273843163,-1.0235346916793824,73.30184916463521,69.91471376157877,0.41421182444875626,-4.906387061047411,-4.7518439923499045,-0.40801391804214404,18.674642907188847,2.0500030517578125,4.361123759650241,3.6444938659668082,-6.403633620246467,13.692621352180083,-1.3795698771398293,8.668557609073446,5.42940185546874,25.89637801275011,-52.650919782536235,5.024063743106643,12,0.725006103515625,-3.2499923706054688,-4.282497406005859,-1.649993896484375,4.3600006103515625,2,-0.01822186442002427,3.5591232013650758,167.2100067138672,1.6849355155619656,167.75,-1.4470667081548145,168.22999572753906,-0.01822186442002427
15099,2021-12-23,168.25,168.9499969482422,167.36000061035156,167.8800048828125,3501500.0,0.00190559958420633,-1.2553080968768262,0.4252841307703101,70.83141612518975,71.58447347247858,0.5169742548717124,-4.843885811908422,-4.88466861938781,-0.8334505411112332,18.72721649508114,1.589996337890625,4.833179880458999,3.5640014648437557,-6.44364157554358,13.571644505231092,-1.4398200553499123,8.567822985037424,4.9618065551757695,47.29172560900013,-30.122606792205325,5.003821520193669,12,0.404998779296875,-3.5699996948242188,-4.602504730224609,-1.970001220703125,2.6300048828125,3,-0.0313818649586739,2.0370278273843163,167.92999267578125,3.5591232013650758,167.2100067138672,1.6849355155619656,167.75,-0.0313818649586739
15100,2021-12-27,169.6699981689453,169.85000610351562,168.6999969482422,169.13999938964844,3704800.0,0.008439810810967785,1.5842477026470991,1.4324480369515011,67.57183801576241,71.34424851277586,-0.27685110717729344,-5.733225261146231,-6.126460912896391,-2.3352449841998464,18.628336098836975,1.600006103515625,5.292147666351809,4.460499572753918,-5.4335641336256515,14.354563279133487,-0.48653228043588115,9.407531425943716,3.397172169677731,95.3486446525382,19.015359375897276,4.947031853189791,12,0.0749969482421875,-4.989997863769531,-5.975002288818359,-3.4850006103515625,3.100006103515625,0,-0.012023299983191627,-1.2553080968768262,168.25,2.0370278273843163,167.92999267578125,3.5591232013650758,167.2100067138672,-0.012023299983191627
15101,2021-12-28,170.35000610351562,170.63999938964844,169.58999633789062,169.7899932861328,3187000.0,0.004007826615835874,-1.187491059365811,1.0566303909713826,68.00623559904437,71.02811804815819,-0.7364445215770559,-5.879853142257048,-6.655050206122837,-3.0991945801930285,18.523553775349193,1.0500030517578125,5.540423583159281,4.610507202148426,-5.187344818245663,14.408359222542515,-0.2884188080486183,9.50943321234547,2.57542074288574,93.7769729991683,18.21713339644191,4.898926010197047,12,-0.605010986328125,-5.670005798339844,-6.292510986328125,-5.190010070800781,2.4099884033203125,1,-0.011564432932899438,1.5842477026470991,169.6699981689453,-1.2553080968768262,168.25,2.0370278273843163,167.92999267578125,-0.011564432932899438
15102,2021-12-29,171.5500030517578,171.99000549316406,169.91000366210938,170.0,3662000.0,0.007044302349557885,-1.404632332836466,2.7677992425274516,68.36480319385853,70.48302035600756,-1.9432684278679062,-6.165759359266275,-7.648521516578143,-4.367746482974951,17.730293906563286,2.0800018310546875,5.944315586843459,5.029503631591808,-3.9303642586340004,13.989371521817617,0.5495696864788897,9.509437576704727,1.2365151722663086,92.5042306022662,18.85155707582149,4.479933945112904,12,-1.8050079345703125,-6.870002746582031,-7.495006561279297,-7.140007019042969,0.0800018310546875,2,-0.005596075178019966,-1.187491059365811,170.35000610351562,1.5842477026470991,169.6699981689453,-1.2553080968768262,168.25,-0.005596075178019966
15103,2021-12-30,172.30999755859375,172.8800048828125,171.75,172.1199951171875,4231800.0,0.004430163178759328,-1.430137166108814,0.12258197891337948,67.02076107743672,69.21041361235649,-2.815975220919796,-6.118727601955015,-8.309793275918253,-5.202152983496774,17.54722221509153,1.3300018310546875,5.7922718358125,5.07799835205077,-3.3008975068970017,13.456894210998541,0.8885504225768841,9.267446281524656,-6.3300018310546875,89.67378835080814,18.438752224650088,4.18944792947388,12,-2.8799972534179688,-7.629997253417969,-8.78750228881836,-9.095001220703125,-1.25,3,-0.003017841563627832,-1.404632332836466,171.5500030517578,-1.187491059365811,170.35000610351562,1.5842477026470991,169.6699981689453,-0.003017841563627832
15104,2021-12-31,171.07000732421875,172.67999267578125,171.02999877929688,172.52999877929688,4409500.0,-0.007196275619198111,-1.1428373263579257,-7.68406681657565,64.19128632798706,69.13304151746446,-2.1010607519390874,-3.9818402629942113,-6.980552344874411,-4.045498660726508,17.231166744836298,1.649993896484375,5.416418424799133,3.139007568359375,-3.903361259877414,10.181376396596164,-0.38217684575903377,6.660191982477784,-4.952011413574212,56.698705195644315,-12.568881355973424,3.5211844141183954,12,-1.6400070190429688,-6.390007019042969,-7.8700103759765625,-8.340011596679688,0.4399871826171875,4,0.00713150119647743,-1.430137166108814,172.30999755859375,-1.404632332836466,171.5500030517578,-1.187491059365811,170.35000610351562,0.00713150119647743
15105,2022-01-03,171.5399932861328,171.60000610351562,169.10000610351562,170.2100067138672,6012200.0,0.0027473311614660822,2.4482468325125226,-0.9109550385652474,58.998267051766284,67.52080645343476,-2.293313341177054,-3.6829474242182414,-7.341735608726339,-4.597412626409152,16.796231443720604,2.5,4.886674238549659,3.0009941101074276,-2.9477007307463907,8.949688950961246,0.02664668968051842,5.975341530534337,-5.286757196044903,64.54994631165077,-2.1353875663032085,2.9743474204269127,1,-2.1099929809570312,-6.859992980957031,-8.339996337890625,-9.05999755859375,-0.04998779296875,0,-0.00384743167279622,-1.1428373263579257,171.07000732421875,-1.430137166108814,172.30999755859375,-1.404632332836466,171.5500030517578,-0.00384743167279622
15106,2022-01-04,171.0800018310547,172.2899932861328,170.60000610351562,171.05999755859375,6748400.0,-0.002681540591591647,-2.5957664399461065,0.015040958215736215,52.50161865463226,65.64311946781251,-1.4653872186061108,-2.721386743415536,-6.786359691414418,-4.245209663001788,18.18579975832665,1.6899871826171875,3.9838871832517384,2.134002685546875,-3.2926966025445097,7.56070197363826,-0.5793469584988031,4.847352329592553,-4.694230365112276,52.38085626861936,-10.663526461237275,2.7133496440456915,1,-1.5800018310546875,-6.400001525878906,-8.479999542236328,-8.600006103515625,-1.660003662109375,1,0.009878433617712679,2.4482468325125226,171.5399932861328,-1.1428373263579257,171.07000732421875,-1.430137166108814,172.30999755859375,0.009878433617712679
15107,2022-01-05,172.22000122070312,173.47000122070312,171.6199951171875,172.0,7016100.0,0.006663545577783037,-2.7754803350667956,10.99771167048055,53.35822701328032,63.427161450995285,-2.0338653786359373,-3.3345475899780865,-7.827366776609949,-5.504228348426835,19.508960684704196,2.3899993896484375,3.7711872321445696,2.8310020446777457,-2.099542687453578,7.76154677680907,0.36572967861209804,5.2962744107433934,-5.704345086423302,71.39584904606274,12.23956640468353,2.465272366065656,1,-1.8050003051757812,-7.540000915527344,-9.987503051757812,-9.740005493164062,-4.5099945068359375,2,0.0031354853228737767,-2.5957664399461065,171.0800018310547,2.4482468325125226,171.5399932861328,-1.1428373263579257,171.07000732421875,0.0031354853228737767
15108,2022-01-06,171.6300048828125,172.5,170.8000030517578,172.14999389648438,7301600.0,-0.003425829367719846,1.7868774545363584,-2.3635733111388544,45.33785462647266,60.5945435066934,-0.9653439056112063,-2.2876904019148014,-7.197030205592455,-5.063278121628144,20.65711462200521,1.6999969482421875,3.3780904649071886,1.8765052795410213,-2.5327255789852074,6.28573613806725,-0.32811014972207886,4.0811207088041215,-4.836174945075754,57.89477359702785,3.1191877929436416,2.204615429263114,1,-0.5450057983398438,-6.750007629394531,-10.682502746582031,-9.895004272460938,-6.029998779296875,3,0.0,-2.7754803350667956,172.22000122070312,-2.5957664399461065,171.0800018310547,2.4482468325125226,171.5399932861328,0.0
15109,2022-01-07,173.9499969482422,174.3000030517578,171.1300048828125,171.4600067138672,6986000.0,0.013517403713958709,-1.012701149982077,-4.78854392863431,73.17678772365866,61.217315696459636,-2.6728398302319647,-4.188416625146658,-9.384093754859151,-7.546365333407664,21.531129493067503,3.1699981689453125,3.261532660934364,3.793997192382818,-0.6037824125730822,8.191776797338719,1.5951073899048822,5.992886994860754,-6.889120159186774,93.26910944372878,35.79348449261456,2.198889802477948,1,-2.2499923706054688,-8.424995422363281,-13.002494812011719,-12.214996337890625,-6.6399993896484375,4,-0.016613966314172113,1.7868774545363584,171.6300048828125,-2.7754803350667956,172.22000122070312,-2.5957664399461065,171.0800018310547,-0.016613966314172113
15110,2022-01-10,173.08999633789062,173.69000244140625,172.16000366210938,173.69000244140625,7698400.0,-0.004943953006262158,4.099944051675907,-0.24096725169134228,70.99065034896248,61.548917335339425,-1.4267309380015547,-2.877374771881307,-8.369725482428464,-6.819711425542835,22.200638273198294,1.7899932861328125,2.9840378366653795,2.553997039794922,-1.4411592735228282,6.549153353112672,0.5564188831360468,4.551575196453797,-5.59477197307308,67.2970888680856,4.536621414189781,1.997578156658869,1,-1.3899917602539062,-7.144996643066406,-12.462493896484375,-11.354995727539062,-5.8799896240234375,0,-0.009128209974482604,-1.012701149982077,173.9499969482422,1.7868774545363584,171.6300048828125,-2.7754803350667956,172.22000122070312,-0.009128209974482604
15111,2022-01-11,171.25,173.38999938964844,170.11000061035156,172.99000549316406,8341100.0,-0.010630286999941618,1.5826830308600814,2.8999796551548753,64.40802297752202,61.10927508907982,0.6195024164860001,-0.8609974959607598,-6.394526772153938,-5.147149784343185,21.778744893189383,3.279998779296875,2.7732433286703895,0.5740005493163949,-3.3080076583671882,4.456008756999978,-1.367003554525411,2.5150046531582007,-3.346488913966027,27.2076068114612,-39.714153792714356,1.9410041038417936,1,0.45000457763671875,-4.18499755859375,-10.759998321533203,-9.514999389648438,-5.05999755859375,1,0.0014014919308851237,4.099944051675907,173.08999633789062,-1.012701149982077,173.9499969482422,1.7868774545363584,171.6300048828125,0.0014014919308851237
15112,2022-01-12,169.7899932861328,170.0800018310547,168.33999633789062,169.61000061035156,8116200.0,-0.008525586650319328,3.578902987471892,-0.10344373997000868,56.3008304481815,59.91817168582924,2.0155539772253235,0.5898729374554819,-4.8180088007212305,-3.8786588065170804,20.598145890670704,2.910003662109375,2.5594598810806417,-0.8610061645507869,-4.759884487891696,3.0378721587901225,-2.8104453262212417,1.0884329971196678,-1.5026926821554127,24.328780450338584,-45.808572858713134,1.9494391616704612,1,1.5300064086914062,-1.4349899291992188,-9.07999038696289,-8.05499267578125,-6.42999267578125,2,-0.0021791338230633395,1.5826830308600814,171.25,4.099944051675907,173.08999633789062,-1.012701149982077,173.9499969482422,-0.0021791338230633395
15113,2022-01-13,168.75999450683594,170.4199981689453,168.4600067138672,169.0,6159400.0,-0.006066310265771091,-3.6667514396265144,-1.3334181078331637,51.64833864153972,58.524510831779544,2.7815361908257614,1.509835573164196,-3.763916431358723,-3.0188895500944852,19.309030312307694,1.959991455078125,2.24873955522159,-1.7720046997070256,-5.752470301969481,2.20846090255543,-3.762237500838239,0.21822810142418803,5.540008544921875,7.046941205084551,-63.254655105803565,1.9902328011312223,1,2.5600051879882812,-0.2899932861328125,-7.862491607666016,-7.024993896484375,-7.6199951171875,3,-0.006221781388634828,3.578902987471892,169.7899932861328,1.5826830308600814,171.25,4.099944051675907,173.08999633789062,-0.006221781388634828
15114,2022-01-14,167.83999633789062,168.64999389648438,167.14999389648438,168.6300048828125,5847700.0,-0.005451518125689669,2.614516306945619,3.2916269311462902,43.887751243284114,56.84556463083708,3.570667736360434,2.1319577555343585,-2.8129323149868526,-2.2407517625773323,17.282134153705005,1.6100006103515625,1.793691915724395,-2.4335029602050895,-6.407880902514307,1.5408749821041283,-4.420691931359698,-0.4463139890504806,6.343206787109381,10.550482261097605,-54.24545250849324,1.9871889711546025,1,2.8850021362304688,1.0550079345703125,-6.86749267578125,-6.1049957275390625,-6.6199951171875,4,-0.013345985958350015,-3.6667514396265144,168.75999450683594,3.578902987471892,169.7899932861328,1.5826830308600814,171.25,-0.013345985958350015
15115,2022-01-18,167.10000610351562,167.72000122070312,166.00999450683594,167.10000610351562,7815600.0,-0.004408902827221617,1.758097066351644,-0.0,39.18824530305522,55.366300925106295,4.039398556648763,2.933345577926559,-2.035086853014036,-1.6298431603627819,16.72636737464972,1.8300018310546875,1.281199026737852,-3.1169937133789176,-7.242926807719755,1.0089393809619196,-5.179960260549336,-1.054027166208499,6.801868652343757,14.769795060952411,-44.44513986638007,2.0629665471704164,1,3.05499267578125,1.9499969482421875,-5.775005340576172,-5.3650054931640625,-8.960006713867188,1,0.0012566813130339138,2.614516306945619,167.83999633789062,-3.6667514396265144,168.75999450683594,3.578902987471892,169.7899932861328,0.0012566813130339138
15116,2022-01-19,166.5800018310547,168.72000122070312,166.32000732421875,167.1999969482422,5926500.0,-0.0031119344911262337,-3.210574220318565,-100.0,32.68285628611349,53.06903751097664,4.306861998919544,3.5428458094008874,-1.4447705546770067,-1.2284054503979291,16.444696257203663,2.399993896484375,0.8681211498576147,-3.5784980773925668,-7.881104630997015,0.7241084762118817,-5.729801354194791,-1.4271948005903425,6.848360109863279,12.925325416761819,-40.340508250865994,2.151303276802226,1,3.5749969482421875,2.470001220703125,-5.0774993896484375,-4.845001220703125,-0.5800018310546875,2,0.0037819958931892828,1.758097066351644,167.10000610351562,2.614516306945619,167.83999633789062,-3.6667514396265144,168.75999450683594,0.0037819958931892828
15117,2022-01-20,165.25,167.86000061035156,164.92999267578125,167.2899932861328,6011300.0,-0.007984162663196348,-1.1865666118186942,3.2903376648946643,26.34041526129225,50.95821091484549,5.078224269672546,4.973472491545465,-0.040408596455904444,-0.01999977806201514,16.545115622172474,2.9300079345703125,0.5118384125649698,-4.810499572753912,-9.470332140417867,-0.15066700508995723,-7.140415856585889,-2.4805832889219346,7.7332598948730435,5.828907177182435,-41.06223730925994,2.3299162838319782,1,4.364997863769531,4.364997863769531,-2.625,-2.7249984741210938,-0.67999267578125,3,0.005688365757375191,-3.210574220318565,166.5800018310547,1.758097066351644,167.10000610351562,2.614516306945619,167.83999633789062,0.005688365757375191
15118,2022-01-21,164.8699951171875,167.99000549316406,164.47000122070312,166.19000244140625,10550300.0,-0.002299575690242084,-2.3207663960384637,0.6470645433941942,27.951540750612637,45.933183473395935,4.915385135801955,5.388760351116019,0.4226795395941849,0.2233085739693763,16.68500245596352,3.5200042724609375,0.29354925641587215,-5.037504577636724,-10.168951188402673,0.093942033129224,-7.603227883019713,-2.471781272253736,7.469003400158186,9.41162109375,-34.74193998494428,2.5657233053829773,1,4.2100067138671875,4.515007019042969,-1.2349929809570312,-1.459991455078125,-0.8699951171875,4,-0.009158698074580807,-1.1865666118186942,165.25,-3.210574220318565,166.5800018310547,1.758097066351644,167.10000610351562,-0.009158698074580807
15119,2022-01-24,162.97000122070312,164.1699981689453,158.25999450683594,164.0,14054600.0,-0.011524194533601317,7.627773322641005,0.7802977759282379,22.336972529209945,40.52721927120121,5.692724222344282,7.244328665888133,2.3286525349814156,1.9826323670069144,17.185476051955327,6.6100006103515625,-0.11144207040371157,-6.673498535156256,-12.639427165400491,-0.7075699049120203,-9.65646285027836,-3.690534220034152,8.582097566978291,45.02871597226578,3.312431337503291,2.982964315122111,1,2.8549957275390625,3.30999755859375,1.0400009155273438,0.6050033569335938,3.0699920654296875,0,-0.011229071714716321,-2.3207663960384637,164.8699951171875,-1.1865666118186942,165.25,-3.210574220318565,166.5800018310547,-0.011229071714716321
15120,2022-01-25,167.6300048828125,168.41000366210938,161.5800018310547,162.36000061035156,14081200.0,0.028594242051937835,1.0,-5.11651506622026,41.23920976625132,37.95290669217113,0.19754585538166225,2.554635165320377,-2.232091001492904,-2.8021117857281297,16.902024077084228,6.8300018310546875,-0.24467663955550734,-1.9114952087402344,-7.944890461446789,4.1219000439663205,-4.928192835093512,1.105202417613043,2.3270413911674552,89.57939160358683,47.17920232239624,3.0166976263532783,1,-3.290008544921875,-1.350006103515625,-1.9550056457519531,-2.9500045776367188,0.8499908447265625,1,-0.038238999435635135,7.627773322641005,162.97000122070312,-2.3207663960384637,164.8699951171875,-1.1865666118186942,165.25,-0.038238999435635135
15121,2022-01-26,168.3800048828125,169.22000122070312,166.22999572753906,167.5399932861328,9963200.0,0.004474139343516148,1.3730162094083596,0.1593948606587043,40.05181666671937,36.14746071645312,-1.1201741470046045,1.7386203080749283,-2.9349331293254295,-3.6927581553623554,16.274699700682962,2.9900054931640625,-1.0193428051155138,-1.0629951477050668,-7.105130892728624,4.979140597318491,-4.084063020216831,1.9580727248066978,-10.120010375976562,92.33580453169051,51.38907123196057,3.0210678725117757,1,-4.040008544921875,-2.100006103515625,-2.0600051879882812,-3.7000045776367188,1.0999908447265625,2,-0.06081485447331347,1.0,167.6300048828125,7.627773322641005,162.97000122070312,-2.3207663960384637,164.8699951171875,-0.06081485447331347
15122,2022-01-27,170.58999633789062,171.91000366210938,169.0,169.38999938964844,9066700.0,0.013125023108392364,-1.9394039811653732,1.4285480736044758,47.51431789072598,35.68812507747381,-3.58137056470116,-0.5765395540489067,-5.023079937661464,-6.03372925340409,15.004564713650051,3.529998779296875,-1.714893013861257,1.1949966430664176,-4.791659199972514,7.1816524861053495,-1.7983312784530483,4.1883245645858835,-12.110801696777344,90.3296231584666,49.398188025036234,2.9933279215194646,1,-5.504997253417969,-4.30999755859375,-4.212497711181641,-5.909996032714844,1.6200103759765625,3,-0.026906597317694625,1.3730162094083596,168.3800048828125,1.0,167.6300048828125,7.627773322641005,162.97000122070312,-0.026906597317694625
15123,2022-01-28,171.7899932861328,171.83999633789062,169.3000030517578,170.86000061035156,9783100.0,0.007034392250442112,3.932031643506859,0.7749958674007859,44.545441934877296,35.76120182098416,-4.812442130410801,-1.915710879289776,-6.057373567414061,-7.315627231724648,13.42130927622691,2.5399932861328125,-2.2087879659720784,2.4209938049316406,-3.5166734741067103,8.358661083969992,-0.5478398345875348,5.389827444450816,-12.77356628417968,99.12080369608984,62.13250917949217,2.968833639519173,1,-6.704994201660156,-5.5099945068359375,-5.199993133544922,-7.109992980957031,-3.0699920654296875,4,-0.04202797743805997,-1.9394039811653732,170.58999633789062,1.3730162094083596,168.3800048828125,1.0,167.6300048828125,-0.04202797743805997
15124,2022-01-31,172.2899932861328,172.6199951171875,170.82000732421875,171.5,8054800.0,0.0029105304123693276,1.482747008744883,0.8494618363194855,47.94237762545143,36.733883190139295,-5.1571578412157635,-2.444981804018596,-6.402108913317647,-7.88874584476244,12.184008545602191,1.79998779296875,-2.471235894768256,2.859994506835932,-3.1755118250871988,8.895500838759062,-0.15775865912564768,5.877747672797511,-12.75782321777342,97.01085116175571,61.21857264540846,3.0177531659615653,1,-6.849998474121094,-6.0099945068359375,-5.622493743896484,-7.609992980957031,-2.92999267578125,0,-0.04811651058784994,3.932031643506859,171.7899932861328,-1.9394039811653732,170.58999633789062,1.3730162094083596,168.3800048828125,-0.04811651058784994
15125,2022-02-01,170.8800048828125,171.97999572753906,169.42999267578125,171.74000549316406,8154700.0,-0.008183809032824452,2.806028445517383,-1.0886176192223747,49.02683976568381,38.549881354536,-3.5253131265743036,-1.1457146448902904,-4.8216692955357985,-6.499663417656905,11.692099259598592,2.8600006103515625,-2.617833583000106,1.4830055236816406,-4.51100044525765,7.477011492620932,-1.513997460788005,4.480008508151286,-10.562565311523429,72.77010327741628,34.409263270809326,2.9970029844696455,2,-5.440010070800781,-4.600006103515625,-4.212505340576172,-6.200004577636719,-1.220001220703125,1,-0.02832403709257214,1.482747008744883,172.2899932861328,3.932031643506859,171.7899932861328,-1.9394039811653732,170.58999633789062,-0.02832403709257214
15126,2022-02-02,172.77000427246094,172.99000549316406,169.64999389648438,169.64999389648438,7382800.0,0.011060389370567858,-1.1410259545270036,-3.627916467060556,57.66464838016417,42.03035170107732,-4.96728488947366,-3.059472298207595,-6.531537936315289,-8.382226809820565,10.98062599164566,3.3400115966796875,-2.501076516302703,3.2885047912597543,-2.8512769689921242,9.428286551511633,0.218613911133815,6.3583956713856935,-11.714411368417956,94.48619253582369,52.10523276280274,3.0698908801259344,2,-7.1450042724609375,-6.4900054931640625,-5.557506561279297,-8.090003967285156,-3.4199981689453125,2,-0.02483074861858814,2.806028445517383,170.8800048828125,1.482747008744883,172.2899932861328,3.932031643506859,171.7899932861328,-0.02483074861858814
15127,2022-02-03,172.75999450683594,173.6199951171875,171.0399932861328,172.25999450683594,6240400.0,-5.7936941468272884e-05,1.3243246958553851,0.16025587730409394,60.857773374465275,45.68659977039429,-4.224169195319433,-3.1694317528885847,-6.234960783330791,-8.346082226525994,9.932470191819748,2.5800018310546875,-2.219774983555567,3.251495361328125,-2.943492910529102,9.446483633185352,0.15400122539952577,6.348989497256724,-10.749648595663274,80.09254189993466,31.868870939842054,3.097494135928608,2,-6.819999694824219,-6.4799957275390625,-5.547496795654297,-8.079994201660156,-1.0699920654296875,3,-0.018985869898063057,-1.1410259545270036,172.77000427246094,2.806028445517383,170.8800048828125,1.482747008744883,172.2899932861328,-0.018985869898063057
15128,2022-02-04,171.6300048828125,172.97999572753906,170.1199951171875,171.0,6392200.0,-0.0065408060891014586,-1.3932912814750498,1.260009765625,60.17180289843677,49.89046981141949,-2.2735146493720038,-2.149656115703067,-4.857541670336502,-7.18029614481793,9.098065701883753,2.8600006103515625,-1.7880526686670635,2.1215057373046875,-4.073482534552539,8.316494009161914,-0.9759883986239117,5.218999873233287,-8.45869405103835,52.506227330332564,-0.46290265396132213,3.097494135928608,2,-4.030006408691406,-5.350006103515625,-4.417507171630859,-6.950004577636719,4.5099945068359375,4,0.0033793731547739903,1.3243246958553851,172.75999450683594,-1.1410259545270036,172.77000427246094,2.806028445517383,170.8800048828125,0.0033793731547739903
15129,2022-02-07,171.05999755859375,171.74000549316406,170.00999450683594,171.41000366210938,6065700.0,-0.0033211402901721643,2.425731206188059,-0.5555609378027514,60.725875644944516,52.055654909052066,-0.48641077852053627,-1.9049281755895038,-4.027119965879649,-6.587343069232361,7.65982251806559,1.730010986328125,-1.0942078950991743,1.695998382568348,-4.189891404668799,7.581888169805495,-1.2469465110502256,4.638943276186922,-6.843818298278279,38.90224183891972,-18.11815522792879,2.9429448936185785,2,-1.1350021362304688,-4.779998779296875,-4.004997253417969,-6.379997253417969,3.4600067138671875,0,-0.013679389519978824,-1.3932912814750498,171.6300048828125,1.3243246958553851,172.75999450683594,-1.1410259545270036,172.77000427246094,-0.013679389519978824
15130,2022-02-08,171.50999450683594,172.0500030517578,170.47999572753906,171.02000427246094,6296100.0,0.0026306381074747698,1.0,-1.3999476850640857,63.40401557907943,54.650343677092074,-0.3667158627297056,-2.6133520017365015,-4.172576636223113,-7.008351224990037,6.180255309615363,1.57000732421875,-0.3527474765661509,2.2249954223632926,-3.490265572017222,7.940256416743807,-0.6326350748269647,5.08262591955355,-6.353433660833275,46.851386358569904,-15.096259099181268,2.857630497190257,2,-0.1999969482421875,-5.2299957275390625,-4.454994201660156,-6.829994201660156,5.290008544921875,1,-0.01253567701792846,2.425731206188059,171.05999755859375,-1.3932912814750498,171.6300048828125,1.3243246958553851,172.75999450683594,-0.01253567701792846
15131,2022-02-09,171.49000549316406,172.24000549316406,171.25,172.07000732421875,5387500.0,-0.00011654722355602942,1.1521901381586586,-1.1837007972097657,68.26702568358687,56.956200098521066,0.1573689415884587,-2.713587498619347,-3.8597316129108776,-6.951690774635495,5.573976023719875,0.9900054931640625,0.7590302996486002,2.1930061340331974,-3.540605452016109,7.926617720082504,-0.6737996589914417,5.0598119270578366,-5.487101220042916,40.99752731576389,-26.890095724813648,2.8668057930246498,2,-0.03000640869140625,-5.2100067138671875,-4.435005187988281,-6.810005187988281,3.3499908447265625,2,-0.010671186497382412,1.0,171.50999450683594,2.425731206188059,171.05999755859375,-1.3932912814750498,171.6300048828125,-0.010671186497382412
15132,2022-02-10,169.4199981689453,171.22000122070312,169.3000030517578,171.2100067138672,10355300.0,-0.012070716997564457,1.12154779969651,3.0862118860329906,62.1204299781564,58.90897654777429,2.284162793867779,-0.709075178739937,-1.391734793784451,-4.841667550891572,5.734051311409372,2.19000244140625,1.2229111633525065,0.14149856567382812,-5.587801465409086,5.870798596756742,-2.723151449867629,3.0061485812152853,-2.6553848114175196,3.2607433698771002,-69.0484758629184,2.864650015541461,2,2.0400009155273438,-3.1399993896484375,-2.329998016357422,-4.739997863769531,6.410003662109375,3,-0.00041312753031608196,1.1521901381586586,171.49000549316406,1.0,171.50999450683594,2.425731206188059,171.05999755859375,-0.00041312753031608196
15133,2022-02-11,167.7100067138672,170.14999389648438,167.5399932861328,169.1199951171875,13125300.0,-0.010093209028209982,-1.9828318321722223,0.7876992583752451,62.75568571444995,60.55489966877413,3.7487683275238908,0.9678423348959768,0.6352697618152092,-3.112693830434978,5.975191941381594,2.6100006103515625,1.6467926654627831,-1.515993499755865,-7.2844079167632,4.25242091725147,-4.400200708259547,1.3682137087478168,-0.25985518037342104,3.6172975780793455,-69.16258042222675,2.8842072085036685,2,2.8699874877929688,-1.4300079345703125,-0.162506103515625,-3.0300064086914062,7.2899932861328125,4,0.023731414752903746,1.12154779969651,169.4199981689453,1.1521901381586586,171.49000549316406,1.0,171.50999450683594,0.023731414752903746
15134,2022-02-14,165.60000610351562,167.97000122070312,163.80999755859375,167.7100067138672,8967600.0,-0.012581244564323857,2.1635133645472533,1.496466641415508,43.66811354160717,59.959485643876725,5.3752632806130975,3.0582206897648234,3.076216923620052,-0.9862074069230857,6.922794633267149,4.160003662109375,1.691940846042428,-3.5139945983886776,-9.479338757350604,2.4513495605732487,-6.496666677869655,-0.5313225189077002,8.019989013671875,21.233770582602826,-47.379548014699935,2.982672079480968,2,3.114990234375,0.67999267578125,2.3824920654296875,-0.9200057983398438,8.739990234375,0,0.06364730010664577,-1.9828318321722223,167.7100067138672,1.12154779969651,169.4199981689453,1.1521901381586586,171.49000549316406,0.06364730010664577
15135,2022-02-15,167.30999755859375,168.10000610351562,166.00999450683594,166.1300048828125,6631400.0,0.010326034976165577,-1.9436504695794201,-0.5592380731987764,46.85105985518934,58.75797580776842,3.4705795076392008,1.4385216512937973,1.6500405562877063,-2.6844517397231584,7.488954128116469,2.5,1.7484303861358796,-1.8145027160644531,-7.7656436101109705,4.136638177982064,-4.790073163087726,1.1610677309588198,6.113797607421873,41.51834763579495,-23.098927997170804,2.9755704470232636,2,1.404998779296875,-1.3349990844726562,1.3025054931640625,-2.2349929809570312,7.9300079345703125,1,0.043093699235409844,2.1635133645472533,165.60000610351562,-1.9828318321722223,167.7100067138672,1.12154779969651,169.4199981689453,0.043093699235409844
15136,2022-02-16,167.2100067138672,167.83999633789062,165.7100067138672,166.49000549316406,8482400.0,-0.0005976381936861896,1.1515258939580764,0.6101743133502302,38.64247677078836,56.28960951847098,3.016121264530085,1.67395545686216,1.9237693182907094,-2.565192381135944,8.503587083727393,2.1299896240234375,1.663822348403528,-1.9459938049316463,-7.846882911462103,3.9548953015988104,-4.896438358196889,1.0044507483335963,6.0215125,45.88404149729625,-14.841299422727204,2.950444553265232,2,1.1849899291992188,-1.2700119018554688,1.6124954223632812,-2.1350021362304688,9.709991455078125,2,0.057353004920938755,-1.9436504695794201,167.30999755859375,2.1635133645472533,165.60000610351562,-1.9828318321722223,167.7100067138672,0.057353004920938755
15137,2022-02-17,166.19000244140625,167.4499969482422,164.9199981689453,167.2100067138672,6227600.0,-0.006100138936100841,2.3733660213828673,-1.4166701987877761,30.952368595056768,53.04300570698431,3.3594465386437378,2.9175789311331073,3.0957012009239406,-1.5126543061783764,9.14197813956226,2.529998779296875,1.614881585891851,-3.012998199462885,-8.79670421384327,2.7707078149175004,-5.904851206653063,-0.12114519227270648,6.853086339355457,37.539530876201574,-17.571888399877828,2.891853007190187,2,1.8349990844726562,-0.25000762939453125,3.1925010681152344,-1.1149978637695312,11.639999389648438,3,0.05204882224810192,1.1515258939580764,167.2100067138672,-1.9436504695794201,167.30999755859375,2.1635133645472533,165.60000610351562,0.05204882224810192
15138,2022-02-18,163.36000061035156,165.36000061035156,162.94000244140625,164.97999572753906,6423200.0,-0.017028712855651218,1.03360773452326,1.5882238544736489,23.781534590834312,48.93807892319429,5.467999742802164,5.932835026098076,6.016285166882938,1.339503477658809,9.819440648248035,3.25,1.1137525675894722,-5.767500305175787,-11.822427325580747,0.2874267152291736,-8.794963815378281,-2.7400367949732924,9.498426345966777,8.139493621475843,-39.950504897135396,3.027463510202487,2,4.230003356933594,2.5799942016601562,6.477500915527344,1.7150039672851562,14.3800048828125,4,0.07633448319118674,2.3733660213828673,166.19000244140625,1.1515258939580764,167.2100067138672,-1.9436504695794201,167.30999755859375,0.07633448319118674
15139,2022-02-22,161.13999938964844,163.74000549316406,160.44000244140625,163.57000732421875,6868900.0,-0.013589625443246045,1.3826700085382984,1.5000094190339839,22.701749374123835,44.41560490042145,6.853597456120696,8.441508108768232,8.2526484435339,3.5496560268000508,8.99400938007204,3.3000030517578125,0.43369682339135807,-7.896001434326166,-14.382637146645834,-1.4093657220064983,-11.139319290486014,-4.652683578166318,11.32169058607343,9.138336991988144,-34.3497024166051,3.243317856159835,2,5.200004577636719,4.799995422363281,8.755001068115234,3.9350051879882812,18.449996948242188,1,0.08601216744972828,1.03360773452326,163.36000061035156,2.3733660213828673,166.19000244140625,1.1515258939580764,167.2100067138672,0.08601216744972828
15140,2022-02-23,161.22000122070312,162.63999938964844,160.85000610351562,161.50999450683594,8016900.0,0.0004964740682493751,-2.4757707293225284,0.11933841120732419,13.973752571294213,38.383018999055594,5.766912395115185,8.281246231977121,8.203492820640406,3.500408028268822,9.64629816350365,1.7899932861328125,-0.21504229414111364,-7.495499420166027,-14.850007117311065,-0.1409917230209885,-11.172753268738546,-3.8182455715935077,10.520387502959807,10.540532738377536,-25.40203675899062,3.6772538485725184,2,4.6100006103515625,4.719993591308594,8.59000015258789,3.8550033569335938,16.009994506835938,2,0.08137945055109386,1.3826700085382984,161.13999938964844,1.03360773452326,163.36000061035156,2.3733660213828673,166.19000244140625,0.08137945055109386
15141,2022-02-24,158.13999938964844,160.1300048828125,155.72000122070312,159.77999877929688,12883400.0,-0.019104340700495936,2.7692152195885362,5.655301236516706,11.72771255280665,32.78382817401673,7.547800050754688,11.125150319728675,11.183762980490684,6.610011994129422,10.900516656144047,5.5,-0.9771397745916488,-10.063500976562494,-18.810320009257367,-1.3166819438676214,-14.43691049290993,-5.690091460215058,12.922366157079097,20.630852944505076,-9.325227900028839,4.373409516347437,2,4.7949981689453125,6.529998779296875,11.462501525878906,6.935005187988281,20.050003051757812,3,0.10813207391876944,-2.4757707293225284,161.22000122070312,1.3826700085382984,161.13999938964844,1.03360773452326,163.36000061035156,0.10813207391876944
15142,2022-02-25,166.0,166.99000549316406,159.6999969482422,160.0,11340400.0,0.049702799043175316,-1.2090914555484142,-3.6585379469477757,39.10180447236935,30.15561914711889,-0.9480415373993196,3.0605640678110433,3.2539906849705744,-1.1544214986882366,11.98666328337837,8.850006103515625,-1.7145952037172947,-1.9740005493164006,-10.698004370327737,6.750003271694936,-6.336002459822083,2.388001361189282,3.834976400645587,91.2155712701617,61.463534506954375,4.36200191050567,2,-4.089996337890625,-1.3300018310546875,3.6025009155273438,-0.9249954223632812,10.470001220703125,4,0.06578312149967047,2.7692152195885362,158.13999938964844,-2.4757707293225284,161.22000122070312,1.3826700085382984,161.13999938964844,0.06578312149967047
15143,2022-02-28,164.57000732421875,165.17999267578125,162.3800048828125,162.8699951171875,9373500.0,-0.008614413709525648,-1.0895488396456308,0.2833353678385417,37.84189385268535,29.508261403905358,-0.011508723220515549,4.133865122087741,4.5687540650507685,0.35804498994488654,13.131506623985334,3.6199951171875,-2.6378148308479297,-3.042993927001959,-11.69939541737969,5.613407563375773,-7.371194672190825,1.2852068181869072,4.135771062031438,78.52708738665919,47.86983037016837,4.328200745188865,2,-2.660003662109375,0.0999908447265625,5.044990539550781,0.5049972534179688,13.039993286132812,0,0.08057357912558438,-1.2090914555484142,166.0,2.7692152195885362,158.13999938964844,-2.4757707293225284,161.22000122070312,0.08057357912558438
15144,2022-03-01,164.0,164.75,162.41000366210938,163.0399932861328,8737800.0,-0.003463616083432375,-1.1081181395157023,0.5647057767565433,35.994033075339544,28.301925095033152,0.34382684109215234,4.269882048992656,4.9542480251569145,1.0027796643545912,14.112328909580867,2.339996337890625,-3.3855873657382745,-3.1985015869140625,-11.704554369738219,5.307551195910094,-7.4515279783261406,1.0545248044980156,3.666916213006431,73.46934907140759,43.00739785105143,4.2530263914120825,3,-2.220001220703125,0.6699981689453125,5.232501983642578,1.0750045776367188,18.229995727539034,1,0.08378052129978086,-1.0895488396456308,164.57000732421875,-1.2090914555484142,166.0,2.7692152195885362,158.13999938964844,0.08378052129978086
15145,2022-03-02,166.0399932861328,167.6300048828125,164.0399932861328,164.41000366210938,6793300.0,0.012438983452029317,-2.029532387764694,1.6978939839465945,40.54801466284041,28.51365152748338,-2.117991129688278,1.9486013251740815,2.9037392327670943,-0.972698069055582,15.033912349339865,3.6300048828125,-4.020508943773564,-0.9165077209472656,-9.25530512998182,7.4222896880872895,-5.085906425464543,3.252890983570012,-10.319992065429688,86.64978079109943,55.14439619394281,4.169398704517283,3,-4.364990234375,-1.3699951171875,0.01250457763671875,-0.9649887084960938,15.720001220703153,2,0.08160686340433299,-1.1081181395157023,164.0,-1.0895488396456308,164.57000732421875,-1.2090914555484142,166.0,0.08160686340433299
15146,2022-03-03,168.47999572753906,169.33999633789062,166.32000732421875,166.6999969482422,7333700.0,0.01469526945355537,-1.377964676198486,1.0920307424431068,48.390405769080026,30.451211213485966,-4.871154620501869,-0.8740919558933342,0.4968315840866353,-3.3267948984927216,15.760915070548004,3.3000030517578125,-4.0408615912156165,1.7379951477050781,-6.181306162096632,9.657296457506789,-2.221655507195777,5.697645802605933,-12.521794433593755,91.07883127798698,53.68735880384371,3.9596506549008494,3,-5.9499969482421875,-3.80999755859375,-3.1699981689453125,-3.4049911499023438,13.639999389648438,3,0.05193494908529228,-2.029532387764694,166.0399932861328,-1.1081181395157023,164.0,-1.0895488396456308,164.57000732421875,0.05193494908529228
15147,2022-03-04,169.47999572753906,169.86000061035156,166.85000610351562,167.63999938964844,6302500.0,0.005935422752604724,1.3153749545171778,1.0337065167075283,53.10633489009812,33.709522357848606,-5.984751415834012,-2.247659200477756,-0.44036293193238407,-4.223344660383788,16.289551757797465,3.0099945068359375,-4.231990612003017,2.9019950866699276,-4.618367163732842,10.422357337072697,-0.8581860385314712,6.662176211871326,-12.986522631835953,94.91971791623573,51.056087407123655,3.7601811252013877,3,-6.689994812011719,-4.80999755859375,-4.1699981689453125,-4.404991149902344,10.360000610351562,4,0.05139253559971557,-1.377964676198486,168.47999572753906,-2.029532387764694,166.0399932861328,-1.1081181395157023,164.0,0.05139253559971557
15148,2022-03-07,172.2100067138672,173.1199951171875,167.36000061035156,168.3000030517578,11663400.0,0.016108160580302178,1.010476139752876,2.125006219627486,61.35348758460869,38.00415993679137,-8.188475472143153,-5.198520836731859,-3.097761405706194,-6.792104418902284,17.32386653867092,5.7599945068359375,-4.215159762844564,5.603005981445307,-2.0033653815574723,13.209377344448086,1.7998202999439172,9.406191662946696,-14.914541967285174,91.50336947384918,42.927513362212444,3.8031856815013865,3,-7.790008544921875,-7.540008544921875,-6.527507781982422,-7.135002136230469,7.6899871826171875,0,0.024737206554518387,1.3153749545171778,169.47999572753906,-1.377964676198486,168.47999572753906,-2.029532387764694,166.0399932861328,0.024737206554518387
15149,2022-03-08,168.72000122070312,173.1199951171875,168.50999450683594,172.0399932861328,11100300.0,-0.02026598546600622,-1.4652373472593379,-0.8491020347634695,52.28229684925174,42.26066485656443,-3.922684887187728,-1.995100351732873,0.4154831731040929,-3.1836151621621696,18.4502218682612,4.6100006103515625,-4.067334835797112,2.2300003051757926,-5.1567875647569394,9.616788175108525,-1.4633936297905734,5.923394240142159,-10.158574044472687,51.54192721155769,1.9876960509989914,3.6933939349663683,3,-4.3000030517578125,-4.0500030517578125,-3.0375022888183594,-3.6449966430664062,11.94000244140625,1,0.052690844744716525,1.010476139752876,172.2100067138672,1.3153749545171778,169.47999572753906,-1.377964676198486,168.47999572753906,0.052690844744716525
15150,2022-03-09,169.36000061035156,170.22999572753906,167.88999938964844,170.00999450683594,7248200.0,0.003793263306175909,3.293585687487751,0.19578176202666617,53.42028684366137,46.893173111103835,-3.672835479353296,-2.9559854755911488,-0.2391389314015555,-3.714736516247285,19.469574009818537,2.339996337890625,-3.462622711417737,2.977499389648443,-4.160058136296868,10.115056915593755,-0.5912793733241983,6.546278152621085,-9.633887998844557,44.705863873405676,-5.093162678011694,3.568778762972655,3,-2.9500045776367188,-4.69000244140625,-3.5000038146972656,-4.284996032714844,10.539993286132812,2,0.0759919406637084,-1.4652373472593379,168.72000122070312,1.010476139752876,172.2100067138672,1.3153749545171778,169.47999572753906,0.0759919406637084
15151,2022-03-10,169.66000366210938,170.14999389648438,168.0800018310547,168.55999755859375,6171400.0,0.001771392599649424,-1.0097034161950758,-1.6923329733790318,55.64962347437062,48.73181966688176,-2.4215265990577564,-3.583863732689167,-0.5725021671891568,-3.9220126239719093,20.47811239004892,2.0699920654296875,-2.575683865016913,3.369002532958973,-3.535998436544105,10.274003502462051,-0.08349795179256603,6.821503017710512,-8.862380450147924,44.816626511888245,-6.263266361443755,3.452500484751545,3,-1.910003662109375,-4.9900054931640625,-3.800006866455078,-4.584999084472656,8.0,3,0.07131905330395161,3.293585687487751,169.36000061035156,-1.4652373472593379,168.72000122070312,1.010476139752876,172.2100067138672,0.07131905330395161
15152,2022-03-11,169.35000610351562,171.4600067138672,169.02000427246094,169.1300048828125,5188000.0,-0.0018271693498906894,-10.090858648911084,0.2,60.62433794272247,51.26320234355255,-1.7727844585982666,-3.4566003591421577,-0.33884021300434597,-3.5013079975904304,21.40985539593133,2.44000244140625,-1.512020941854047,3.06250457763673,-3.835886941377993,9.960896096651453,-0.38669118187064555,6.511700337144106,-7.566593139136103,34.5487394267882,-21.05556350828379,3.4491957595073646,3,-1.5850067138671875,-4.6800079345703125,-3.3975067138671875,-4.275001525878906,13.729995727539062,4,0.0754058963887263,-1.0097034161950758,169.66000366210938,3.293585687487751,169.36000061035156,-1.4652373472593379,168.72000122070312,0.0754058963887263
15153,2022-03-14,171.69000244140625,174.1199951171875,170.35000610351562,170.67999267578125,7729500.0,0.013817515521436174,-3.5150031066116005,4.590928006658344,68.63298882945037,54.8897529828982,-3.3487548998622287,-5.779452776054143,-2.7540557111606176,-5.775743190834561,22.066831735216912,4.769989013671875,0.1393857108297425,5.203501129150396,-2.0861967664529004,12.493199024753693,1.558652181348748,8.848350076952045,-8.99966290480208,60.99527540541136,-0.4665563082495723,3.644848947801642,3,-2.6100082397460938,-6.7700042724609375,-5.580005645751953,-6.614997863769531,12.199996948242188,0,0.047469239796101625,-10.090858648911084,169.35000610351562,-1.0097034161950758,169.66000366210938,3.293585687487751,169.36000061035156,0.047469239796101625
15154,2022-03-15,176.13999938964844,176.52000427246094,172.5500030517578,173.3300018310547,10554400.0,0.025918789009050647,1.2240857567830947,2.782148900169205,72.82740903676816,58.47635235777907,-6.588440382706125,-9.907284716024549,-7.189138615137722,-10.132199904664759,21.94943679652094,4.8300018310546875,0.8527549124234497,9.126498413085926,0.6752371351210797,17.577759691050773,4.900867774103517,13.352129052068335,-12.306694294985931,95.59670141590166,26.549670995784894,4.225630638982422,3,-4.719993591308594,-10.019996643066406,-9.200000762939453,-11.064994812011719,7.220001220703153,1,0.021346624956653182,-3.5150031066116005,171.69000244140625,-10.090858648911084,169.35000610351562,-1.0097034161950758,169.66000366210938,0.021346624956653182
15155,2022-03-16,174.52000427246094,176.9499969482422,172.55999755859375,175.4600067138672,9603300.0,-0.0091972017872205,1.2398053717399766,-0.33452073242251135,76.23319065079075,61.56999512241359,-4.066714293129905,-8.136606565554587,-5.58789781355739,-8.421067512227978,21.908657183938036,4.3899993896484375,1.7574838034608717,7.146002960205067,-1.9490923439743426,16.241098264384476,2.5984553081153763,11.693550612294757,-9.16429527646261,72.60435159572272,-2.460959548986139,4.547547652089705,3,-2.6200027465820312,-8.185005187988281,-6.417507171630859,-9.444999694824219,7.019989013671875,2,0.035182209714266666,1.2240857567830947,176.13999938964844,-3.5150031066116005,171.69000244140625,-10.090858648911084,169.35000610351562,0.035182209714266666
15156,2022-03-17,176.8000030517578,176.83999633789062,174.1999969482422,175.2100067138672,7472100.0,0.013064397911298098,2.1617082708965314,-1.6914810726576197,71.06084888620954,63.564941121981526,-5.6349859833608775,-10.18341842306097,-7.8457146285703345,-10.600855295521256,21.789891437057076,2.6399993896484375,2.9134977644100957,8.94650192260741,-1.0760811711574831,18.969085016372304,3.935210375724978,13.957793469489843,-9.821093742445356,98.10852414854723,24.049830870796967,5.011291546882445,3,-4.6450042724609375,-10.465003967285156,-8.0050048828125,-11.724998474121094,9.209991455078153,3,0.017533884565709146,1.2398053717399766,174.52000427246094,1.2240857567830947,176.13999938964844,-3.5150031066116005,171.69000244140625,0.017533884565709146
15157,2022-03-18,174.83999633789062,177.0,173.66000366210938,177.0,13809500.0,-0.011086010633684196,2.0925839585187695,-1.358495998157425,69.62167318337708,64.48362841073356,-3.1678378014918565,-7.949736148633065,-5.922595266003498,-8.556765750536243,21.392367932011624,3.339996337890625,3.832564679796036,6.553995513916021,-3.9034428771242062,17.01143390495625,1.3252763183959075,11.782714709436135,-6.465134759128006,67.51871211112997,-5.727948217363917,5.228719195520116,3,-2.3949966430664062,-8.479995727539062,-5.969997406005859,-9.764991760253906,9.839996337890625,4,0.016129074486874728,2.1617082708965314,176.8000030517578,1.2398053717399766,174.52000427246094,1.2240857567830947,176.13999938964844,0.016129074486874728
15158,2022-03-21,175.8300018310547,177.16000366210938,174.32000732421875,174.66000366210938,7574900.0,0.005662351372112795,-2.070281505431331,-0.5416649006061119,72.24519870561454,66.7017286169961,-4.0122801267160355,-8.387659663443543,-6.919724442027615,-9.482743062557574,20.513983874058006,2.839996337890625,4.379183919362362,6.9205009460449105,-3.784362785277807,17.625364677367628,1.568069080383566,12.272932811706255,-6.075118104894074,71.14963872090983,-1.983390796768603,5.352431865661356,3,-3.3050003051757812,-9.389999389648438,-6.960002899169922,-10.754997253417969,6.270004272460909,0,0.041233008727180165,2.0925839585187695,174.83999633789062,2.1617082708965314,176.8000030517578,1.2398053717399766,174.52000427246094,0.041233008727180165
15159,2022-03-22,175.0,176.3699951171875,173.91000366210938,175.8300018310547,8442100.0,-0.004720478999097,1.5759229226750178,-0.70940438462642,67.65169346572037,68.28299601944711,-2.4560600563165167,-6.815495575785803,-6.1814295836908855,-8.560795562554006,19.005259266476422,2.459991455078125,4.7080840771815815,5.397499084472656,-4.979053996916491,15.774052165861804,0.20922254377808258,10.58577562516723,-3.912194685368604,53.043460954137444,-17.62054024937244,5.18827654069458,3,-2.3799972534179688,-8.55999755859375,-6.570003509521484,-9.924995422363281,8.460006713867188,1,0.050799996512276735,-2.070281505431331,175.8300018310547,2.0925839585187695,174.83999633789062,2.1617082708965314,176.8000030517578,0.050799996512276735
15160,2022-03-23,174.33999633789062,175.5399932861328,174.08999633789062,175.22999572753906,5254200.0,-0.0037714494977678648,-1.0863274603435973,1.0722860557036493,62.415244292345214,69.03473166588871,-1.1346789350378401,-5.398986399228733,-5.5949683618108565,-7.797539917384796,17.415001306372297,1.4499969482421875,4.53474253473243,4.081495666503912,-5.705895835252846,13.86888716826067,-0.8122000843744672,8.975191417382291,-2.159195320713195,19.428362165178573,-46.64348268202322,4.893695750878381,3,-1.2499923706054688,-7.899993896484375,-6.842498779296875,-9.064994812011719,6.1200103759765625,2,0.0517380088443915,1.5759229226750178,175.0,-2.070281505431331,175.8300018310547,2.0925839585187695,174.83999633789062,0.0517380088443915
15161,2022-03-24,175.24000549316406,175.5399932861328,174.07000732421875,175.0,5012300.0,0.005162379110810189,2.500045414085633,-0.2696692783787954,62.25532401184861,69.21595234023607,-1.2962389892705346,-5.21984467912344,-6.500260401337584,-8.588494340712202,14.84465701718003,1.4699859619140625,4.99091897745771,4.126504516601557,-4.060181857313381,12.313190890516495,0.0331613296440878,8.219847703559026,-2.1629479998988757,45.142909458705354,-16.5660597107287,4.093343186957464,3,-1.4850006103515625,-8.800003051757812,-7.895008087158203,-9.715003967285156,3.399993896484375,3,0.03595062540222593,-1.0863274603435973,174.33999633789062,1.5759229226750178,175.0,-2.070281505431331,175.8300018310547,0.03595062540222593
15162,2022-03-25,176.9199981689453,177.6999969482422,175.22000122070312,175.69000244140625,4809500.0,0.009586810220950204,-1.2857122766554394,5.124864899230721,60.48995299343975,68.31117058067932,-1.9998043470898494,-6.366189864483374,-8.119055640083502,-10.150791454992657,14.810809858478747,2.4799957275390625,5.446381242427918,5.2604972839355355,-2.946802546226678,13.467797114097749,1.1568473688544145,9.364147199016656,-3.1080103652881803,79.41952081680967,20.592053407553067,4.1036499150811085,3,-1.7949981689453125,-10.209999084472656,-9.75250244140625,-10.974998474121094,1.3699951171875,4,0.05137913425259244,2.500045414085633,175.24000549316406,-1.0863274603435973,174.33999633789062,1.5759229226750178,175.0,0.05137913425259244
15163,2022-03-28,177.8300018310547,178.17999267578125,176.35000610351562,176.64999389648438,5604200.0,0.005143588466694382,-1.0561837243791417,0.9593593767445322,72.92399560436522,68.32190242152345,-2.176095889636372,-6.568630075335079,-8.922820765137033,-10.97764850563783,14.8179441479529,1.829986572265625,5.874635120420123,5.507501220703119,-2.426193745716688,13.441196187122927,1.5406537374932157,9.474348703913023,-3.7599945068359375,91.8034720088051,30.730297210118245,3.966847483209909,3,-2.4600067138671875,-10.8800048828125,-10.847503662109375,-11.550003051757812,2.3699951171875,0,0.03851988288924568,-1.2857122766554394,176.9199981689453,2.500045414085633,175.24000549316406,-1.0863274603435973,174.33999633789062,0.03851988288924568
15164,2022-03-29,177.74000549316406,179.39999389648438,176.8000030517578,178.6199951171875,5933400.0,-0.0005060807342066598,1.1311512316533985,-0.7457489040901039,71.68737501540095,67.81681179536902,-2.0509500329806656,-5.688121068516125,-8.695782418625242,-10.795722190444167,14.931755157914479,2.5999908447265625,6.225578640805594,4.730504608154291,-2.5188533357467406,11.979862552055323,1.1058256362037753,8.355183580104807,-2.848001098632807,68.85567382180668,5.476181480282122,3.6246789719505093,3,-1.2100067138671875,-10.180007934570312,-10.975006103515625,-11.460006713867188,-0.980010986328125,1,0.02453021534602806,-1.0561837243791417,177.8300018310547,-1.2857122766554394,176.9199981689453,2.500045414085633,175.24000549316406,0.02453021534602806
15165,2022-03-30,179.58999633789062,179.86000061035156,177.67999267578125,178.44000244140625,6277600.0,0.010408409967094912,1.5798873198743184,-1.3068266546444487,73.79011739107547,68.12006385146523,-3.4711609723214565,-6.820627807612652,-10.360552943345226,-12.534747408095171,15.974168622717698,2.1800079345703125,6.211053533933352,5.902995300292957,-1.133397472379329,12.939388072965244,2.384798913956814,9.4211916866291,-3.796394042968757,95.33670836704414,28.386015378372264,3.518196386336137,3,-2.8299942016601562,-11.799995422363281,-13.449996948242188,-13.30999755859375,-3.220001220703125,2,0.02154914224005733,1.1311512316533985,177.74000549316406,-1.0561837243791417,177.8300018310547,-1.2857122766554394,176.9199981689453,0.02154914224005733
15166,2022-03-31,177.22999572753906,180.2100067138672,176.97999572753906,179.58999633789062,11490400.0,-0.013141047154493601,-1.25874845944951,-2.0521853355624553,67.19020561419627,67.84990078822294,-1.166412227173339,-3.975304082805053,-7.822172727802524,-10.057696135716327,17.425951576671107,3.230010986328125,5.541377108379152,3.105494689941395,-3.650215448705268,9.861204828588058,-0.27236037938192226,6.483349759264712,-0.6231137695312441,40.280406696735724,-29.49788334084691,3.3778550693233265,3,-0.16999053955078125,-9.264991760253906,-11.34499740600586,-10.949996948242188,0.100006103515625,3,0.018224967918487822,1.5798873198743184,179.58999633789062,1.1311512316533985,177.74000549316406,-1.0561837243791417,177.8300018310547,0.018224967918487822
15167,2022-04-01,178.19000244140625,178.42999267578125,175.60000610351562,177.0500030517578,6525600.0,0.005416728189414632,2.4938540224363503,-0.48305046390586104,65.08820199965147,67.0546789320048,-1.789424206424144,-4.478960215047778,-8.54609017945674,-10.884939909606771,18.865162841980098,2.829986572265625,4.908855579010719,3.6300010681152344,-2.9865945545219574,10.246596690752426,0.32170325679663847,6.93829887943383,2.0200042724609375,56.1821257046018,-14.099619145658934,3.3082978113185963,4,-1.1299972534179688,-8.235000610351562,-14.387504577636719,-13.180000305175781,-1.100006103515625,4,0.002525377081074698,-1.25874845944951,177.22999572753906,1.5798873198743184,179.58999633789062,1.1311512316533985,177.74000549316406,0.002525377081074698
15168,2022-04-04,176.47000122070312,178.19000244140625,175.52000427246094,178.19000244140625,6860600.0,-0.009652624710349333,2.1046468302549637,-1.5087738084084004,50.877197251959664,65.19084601936474,0.03454035316414661,-2.5544132682757095,-6.592868044417145,-9.035081453242697,19.857691184149562,2.6699981689453125,4.392747953779576,1.6970001220703068,-4.875191703573165,8.269191947713779,-1.5890957907514291,4.983096034892043,3.7400054931640625,20.25578792571674,-44.88954290647387,3.286095912821732,4,0.6700057983398438,-5.174995422363281,-13.180000305175781,-11.459999084472656,-0.339996337890625,0,0.01031332267716989,2.4938540224363503,178.19000244140625,-1.25874845944951,177.22999572753906,1.5798873198743184,179.58999633789062,0.01031332267716989
15169,2022-04-05,177.61000061035156,179.64999389648438,176.2899932861328,176.47000122070312,7446100.0,0.0064600180300484755,-3.479955241340725,-0.6627898724295168,58.428787389409266,64.74790636348297,-0.7781240353384362,-3.1560603131238167,-7.420339263862957,-10.065378567769756,21.054951389425085,3.3600006103515625,4.072286222864619,2.3924995422363224,-3.6359986536903364,8.420997738162981,-0.621749555727007,5.406748640199652,2.412406005859367,44.562798506005905,-18.827748856545078,3.0142490979633294,4,-0.46999359130859375,-6.299995422363281,-14.319999694824219,-12.599998474121094,0.2599945068359375,1,0.014582491576995649,2.1046468302549637,176.47000122070312,2.4938540224363503,178.19000244140625,-1.25874845944951,177.22999572753906,0.014582491576995649
15170,2022-04-06,182.22999572753903,182.6000061035156,178.6199951171875,179.38999938964844,10330900.0,0.026012021289966825,1.2234592106384987,2.4912261915915748,63.13495197950727,64.84564280433392,-4.650247528333267,-7.1278809234567575,-11.817906640472302,-14.52837228729257,22.76145828621799,4.990005493164034,3.6947915954700647,6.368994903564413,0.22662803785132724,12.5113617692775,3.2978114707078703,9.440178336420956,-6.709991455078097,94.77386609769499,34.29708470543278,3.071183432856547,4,-3.319992065429659,-8.909996032714815,-19.00499725341794,-17.219993591308565,-5.379989624023409,2,-0.030017018871479118,-3.479955241340725,177.61000061035156,2.1046468302549637,176.47000122070312,2.4938540224363503,178.19000244140625,-0.030017018871479118
15171,2022-04-07,181.75999450683597,182.9499969482422,180.22999572753903,181.6699981689453,7385200.0,-0.0025791649658258864,1.2024290497547705,0.031688892231987204,68.03961237282043,65.68449384648733,-3.529264311614952,-6.0131994685064285,-11.150531597091373,-13.933644685177512,24.588423049311864,2.7200012207031534,3.55780350366598,5.293994140625017,-0.6573251758864558,11.24531345713649,2.3183344823692664,8.269653798880768,-6.098390197753929,83.98380061281696,23.38992913296481,2.975659658255742,4,-2.5249938964844034,-7.124992370605497,-18.587493896484403,-16.749992370605497,-3.6799926757812784,3,-0.02965448697483175,1.2234592106384987,182.22999572753903,-3.479955241340725,177.61000061035156,2.1046468302549637,176.47000122070312,-0.02965448697483175
15172,2022-04-08,182.1199951171875,183.19000244140625,180.42999267578125,181.3300018310547,7144500.0,0.0019806372206838674,-1.131272129563624,8.778060359441108,66.95415701167985,65.02117844730007,-3.4353372384661327,-5.65751552889958,-11.376151255719606,-14.141768385604621,26.179514111812114,2.760009765625,3.7006331791905893,5.015495300292969,-0.44080205540484485,10.471792655990782,2.287346622444062,7.7436439781418756,-6.166855102539046,86.04944485448443,25.68410633951531,2.7281486778489117,4,-2.7649917602539062,-7.0999908447265625,-18.519996643066406,-17.10999298095703,-3.29998779296875,4,-0.026301303616061644,1.2024290497547705,181.75999450683597,1.2234592106384987,182.22999572753903,-3.479955241340725,177.61000061035156,-0.026301303616061644
15173,2022-04-11,179.83999633789062,184.1999969482422,179.60000610351562,183.0,5932000.0,-0.012519211730868895,-1.5274785160343742,-4.0000386301740285,62.09999084472663,63.955913539447366,-0.9389806578966784,-2.8834704868668837,-9.024180072533824,-11.708036719801157,27.280235191401616,4.5999908447265625,3.7607575845576946,2.3279968261718693,-2.6192650070806565,7.275258659424395,-0.14563409045439357,4.801627742798132,-3.452644577636704,44.87991666505913,-15.733644259898774,2.473630916626265,4,0.0200042724609375,-4.05999755859375,-16.109996795654297,-14.829994201660156,-4.339996337890625,0,-0.015291370418142103,-1.131272129563624,182.1199951171875,1.2024290497547705,181.75999450683597,1.2234592106384987,182.22999572753903,-0.015291370418142103
15174,2022-04-12,179.89999389648438,180.80999755859372,178.1999969482422,179.1999969482422,5957500.0,0.00033361632459683044,1.0714255438962161,-0.22151776487971644,64.32989512332102,62.9047777319191,-0.7379675875654925,-2.79040090069401,-9.026143095858885,-11.622131752851175,27.65523335482765,2.610000610351534,3.7831309511557265,2.1999946594238224,-2.813070444235109,7.213059763082754,-0.306537892405629,4.706527211253274,-2.8876305211913973,28.333282470703125,-35.941258810542905,2.5065325518294603,4,-0.0399932861328125,-3.8549957275390625,-15.354995727539062,-14.889991760253906,-5.959991455078125,1,-0.020956026356738766,-1.5274785160343742,179.83999633789062,-1.131272129563624,182.1199951171875,1.2024290497547705,181.75999450683597,-0.020956026356738766
15175,2022-04-13,180.66000366210938,180.83999633789062,179.24000549316406,179.89999389648438,5643100.0,0.004224623632073765,1.8571389645776566,1.085732970027248,64.0706119283202,62.5581562112662,-1.4865630542632289,-3.232567430964707,-9.672635305041638,-12.216287173125437,27.96300097094232,1.5999908447265625,3.49163203777465,2.6530044555664176,-2.2916509649311365,7.597659876063972,0.18067674531764055,5.125332165815195,-3.072629600980463,41.000111897786454,-24.633040827561246,2.472327710248773,4,-0.8000030517578125,-4.6150054931640625,-16.115005493164062,-15.650001525878906,-3.6800079345703125,2,-0.015443421279565883,1.0714255438962161,179.89999389648438,-1.5274785160343742,179.83999633789062,-1.131272129563624,182.1199951171875,-0.015443421279565883
15176,2022-04-14,179.89999389648438,181.3999938964844,179.72999572753906,180.0,6188200.0,-0.004206851268786949,-6.590858648911213,-0.1315852875040154,58.12430164460361,61.78438950514976,-0.3441786298467946,-2.3488321199337747,-8.866528527948958,-11.300982686373203,28.340911616979657,1.669998168945341,3.234641504940157,1.7379951477050781,-3.2415794239990987,6.717569719409255,-0.7517921381470103,4.2277824335571665,-1.7836100043863894,28.333282470703125,-34.08720624677406,2.4897872858520875,4,-0.0399932861328125,-3.7599945068359375,-14.359996795654297,-14.889991760253906,-0.459991455078125,3,-0.016953795978023933,1.8571389645776566,180.66000366210938,1.0714255438962161,179.89999389648438,-1.5274785160343742,179.83999633789062,-0.016953795978023933
15177,2022-04-18,177.66000366210938,180.38999938964844,176.74000549316406,179.72999572753906,6318700.0,-0.012451308006513395,1.1533891171956232,20.698657308513884,49.56787446677625,61.63890919568494,2.025754825883922,0.1193789753348824,-6.605197049783385,-8.866211338720518,28.428136845568453,3.649993896484375,2.6757898293823814,-0.6429954528808537,-5.380315388760209,4.094324482998502,-3.0116554208205173,1.72566451505881,6.5399932861328125,12.332429259272896,-44.45575871411427,2.368659967939674,4,2.584991455078125,-1.0500030517578125,-11.450004577636719,-12.650001525878906,3.7399902343750284,0,0.0023640558386124333,-6.590858648911213,179.89999389648438,1.8571389645776566,180.66000366210938,1.0714255438962161,179.89999389648438,0.0023640558386124333
15178,2022-04-19,183.0800018310547,185.94000244140625,179.9499969482422,180.72000122070312,14380800.0,0.030507700423408668,-2.0717904777554765,-1.1401012833649076,60.6799926757813,61.88904311639294,-2.63512182689891,-4.98521273913596,-11.904004596116351,-14.07374147805848,28.981041116461583,8.279998779296875,2.5463570574166283,4.414502716064447,-0.6258891904529378,9.454894622581833,1.8943067628057406,6.934698669323154,-6.339996337890625,68.91302653205756,13.087373471423888,2.5201959532586984,4,-1.7399978637695312,-4.93499755859375,-16.862503051757812,-18.06999969482422,-3.4600067138671875,1,-0.023268486258630428,1.1533891171956232,177.66000366210938,-6.590858648911213,179.89999389648438,1.8571389645776566,180.66000366210938,-0.023268486258630428
15179,2022-04-20,183.88999938964844,184.32000732421875,181.8999938964844,182.2400054931641,8044900.0,0.004424282010556224,-1.0772495088408907,0.6991497753208427,58.97329266871437,61.42663652630485,-2.7497899862518977,-5.37038766781842,-12.56252475044738,-14.657218725159112,29.729538911161622,2.4200134277343466,2.4682441361664758,4.780000305175776,-0.4632265059058511,10.023227116257402,2.158386899634962,7.401613710716589,-7.149993896484375,77.71735074162716,25.778799618407,2.62161340554081,4,-2.5499954223632812,-4.644996643066406,-16.890003204345703,-18.87999725341797,-4.42999267578125,2,-0.04562509879545262,-2.0717904777554765,183.0800018310547,1.1533891171956232,177.66000366210938,-6.590858648911213,179.89999389648438,-0.04562509879545262
15180,2022-04-21,183.3600006103516,184.8699951171875,182.55999755859372,183.92999267578125,6969200.0,-0.0028821511830766644,-1.1290318044060375,-0.34545101448202026,63.849985382455785,60.96112241626433,-2.2826927929094154,-4.353174172300129,-11.898591029186122,-13.884875901364325,30.56110034534918,2.3099975585937784,2.923261950247536,3.799001312255882,-1.2653393062861653,8.86334193079793,1.2668310029848726,6.331171621526892,-6.435995178222697,71.95649253397185,17.77726141584553,2.5321703092710184,4,-2.0199966430664347,-4.110000610351591,-14.589996337890653,-17.23999786376956,-2.270004272460966,3,-0.05137433539260983,-1.0772495088408907,183.88999938964844,-2.0717904777554765,183.0800018310547,1.1533891171956232,177.66000366210938,-0.05137433539260983
15181,2022-04-22,181.5399932861328,183.1499938964844,181.3800048828125,182.47000122070312,8003600.0,-0.009925868881765387,-1.832016992394972,1.63161558024369,57.285754772269804,59.886855500774324,-0.5556019752874022,-2.1470690609372696,-9.962391554513175,-11.839429442371369,31.26032175303356,1.979995727539091,3.121007284391567,1.6639945983886832,-3.0395713603900845,6.367560557167451,-0.6877883810007006,4.015777577778067,-4.435667913818378,52.17379766507278,-1.6797041093221168,2.3517829793893896,4,-0.19998931884765625,-1.739990234375,-12.422492980957031,-15.204994201660156,-2.0099945068359375,4,-0.02511841868037612,-1.1290318044060375,183.3600006103516,-1.0772495088408907,183.88999938964844,-2.0717904777554765,183.0800018310547,-0.02511841868037612
15182,2022-04-25,186.00999450683597,186.69000244140625,182.1000061035156,182.33999633789062,11176500.0,0.024622680323986845,-1.2120578145624583,-3.9462009220824275,68.53145153497825,60.60146224413562,-4.934716158770982,-6.220059246673458,-14.195130456806027,-15.994715361578727,31.679153590822228,5.1500091552734375,2.9507598160890893,5.679496002197283,0.45116539550588186,10.907826608888683,3.0653306988515965,8.293661305542969,-8.728955593139688,89.91086972762899,30.49354879229115,2.6141653033456977,4,-4.29499053955081,-5.834991455078153,-16.7649955749512,-19.67499542236331,-8.299987792968778,0,-0.03532064007016711,-1.832016992394972,181.5399932861328,-1.1290318044060375,183.3600006103516,-1.0772495088408907,183.88999938964844,-0.03532064007016711
15183,2022-04-26,184.67999267578125,186.57000732421875,184.17999267578125,185.1000061035156,10190000.0,-0.007150163272575338,-2.3661859835378567,-0.11444513277646871,63.632838222166285,60.52401147734065,-3.1804152386723956,-4.585670438854066,-12.583302640178772,-14.388866588830467,31.997959523832325,2.3900146484375,2.6877444982049497,4.006994628906256,-1.4251289576396573,9.439118215452169,1.2909328356332992,6.723056422179212,-7.022595220976569,62.146691341279784,0.8152451806459524,2.7160617932729565,4,-2.9649887084960938,-4.3799896240234375,-15.27749252319336,-18.319992065429688,-7.529998779296875,1,-0.017760444603520886,-1.2120578145624583,186.00999450683597,-1.832016992394972,181.5399932861328,-1.1290318044060375,183.3600006103516,-0.017760444603520886
15184,2022-04-27,182.1000061035156,184.82000732421875,181.7400054931641,184.2400054931641,11090100.0,-0.013970038307262622,-1.1538469746522986,5.095073748456485,49.727941340844566,58.93038141206557,-0.2855690721697499,-1.7521282133368175,-9.677637077214769,-11.529427553347602,31.66703755394001,3.080001831054659,2.3637997528120422,1.2090080261230298,-4.0754531681440085,6.493469220390068,-1.4332225710104751,3.8512386232565348,-4.081304449246858,13.559351256910462,-41.74318463353759,2.642230597133513,4,-0.38500213623044033,-1.800003051757784,-12.617504119873018,-15.660003662109347,-5.680007934570284,2,-0.013618950594204371,-2.3661859835378567,184.67999267578125,-1.2120578145624583,186.00999450683597,-1.832016992394972,181.5399932861328,-0.013618950594204371
15185,2022-04-28,183.4600067138672,184.5,181.9199981689453,182.25,9403900.0,0.007468427044304837,-1.7593449364764633,-0.5654238593338745,53.4302104333668,58.40881572192815,-1.3484213438283632,-2.959043353337222,-10.744567145282929,-12.635795213691267,31.206028465684348,2.5800018310546875,2.332626456394678,2.3755081176757926,-2.9911456250448794,7.742161860396465,-0.3078187536845576,5.058834989036143,-5.094453028112952,39.17142725778457,-11.98663048475452,2.683326871360337,4,-1.7450027465820312,-3.0800018310546875,-13.930004119873047,-17.020004272460938,-7.0600128173828125,3,-0.02180311704794924,-1.1538469746522986,182.1000061035156,-2.3661859835378567,184.67999267578125,-1.2120578145624583,186.00999450683597,-0.02180311704794924
15186,2022-04-29,180.4600067138672,182.5500030517578,180.1999969482422,182.5,8463100.0,-0.0163523377859619,1.1962680128630203,-1.6859355099055473,46.97303334396219,58.12050004161548,1.9437796114222579,0.3113092463727014,-7.477090888432116,-9.453875195997767,30.83407297036866,3.260009765625,2.1899394180342426,-0.7859924316406364,-5.8501236362012605,4.278138772919988,-3.3180580339209484,1.7460731706396757,-1.761475077886871,4.006310409118588,-40.97274967660032,2.53206560228031,4,2.8599929809570312,-0.0800018310546875,-10.695003509521484,-14.020004272460938,-2.1200103759765625,4,0.0034910207280571814,-1.7593449364764633,183.4600067138672,-1.1538469746522986,182.1000061035156,-2.3661859835378567,184.67999267578125,0.0034910207280571814
15187,2022-05-02,178.63999938964844,181.41000366210938,177.02999877929688,180.47000122070312,7145400.0,-0.010085377682072849,1.361184343112376,0.8970626734384,47.77448692617545,56.68655495832594,4.3777896900082,2.2838520477006625,-5.372358353235711,-7.467390393165033,30.7243201689258,4.3800048828125,1.953165341016586,-2.6284996032714787,-7.639177928611645,2.382178722068687,-5.133838765941562,-0.12316044060139575,8.050003051757812,16.87630155434779,-26.953885486192306,2.5053391626700767,5,3.220001220703125,2.31500244140625,-8.542495727539062,-12.199996948242188,-1.3600006103515625,0,0.004982083479003974,1.1962680128630203,180.4600067138672,-1.7593449364764633,183.4600067138672,-1.1538469746522986,182.1000061035156,0.004982083479003974
15188,2022-05-03,178.2899932861328,180.6300048828125,177.67999267578125,178.8000030517578,5898700.0,-0.001959281822164538,-2.410397078798356,0.2786935821430656,47.04587209390227,55.36128600556904,4.444237582847023,2.9272816976249203,-4.644590347446638,-6.966899704738239,30.646760391164342,2.95001220703125,1.9138465408822185,-3.069505310058588,-7.76974178562449,1.6307311655073136,-5.419623547841525,-0.7193870722756515,8.206809082031242,16.17449454092446,-28.392542495924925,2.3501182377829495,5,3.57000732421875,2.8150100708007812,-7.372493743896484,-11.579994201660156,-4.579986572265625,1,-0.0032530517365313427,1.361184343112376,178.63999938964844,1.1962680128630203,180.4600067138672,-1.7593449364764633,183.4600067138672,-0.0032530517365313427
15189,2022-05-04,180.1999969482422,180.5,177.14999389648438,178.14999389648438,5923000.0,0.010712904448002547,1.5282977584052606,-4.019536859741503,49.19012928595875,53.73241310595826,2.1856010675228106,1.2872614620829665,-6.075280841570134,-8.738693167616134,30.07004371760885,3.350006103515625,2.307023021539436,-1.28900146484375,-5.687287345643568,3.1092844159560684,-3.488144405243645,0.910141475556145,6.1074693481445195,42.436380869117606,-2.475194722549979,2.199142940399907,5,1.660003662109375,0.9050064086914062,-9.040000915527344,-13.25,-7.649993896484375,2,-0.01692565540183577,-2.410397078798356,178.2899932861328,1.361184343112376,178.63999938964844,1.1962680128630203,180.4600067138672,-0.01692565540183577
15190,2022-05-05,176.75999450683594,179.7100067138672,175.27000427246094,179.4199981689453,7089200.0,-0.019089913982597406,1.7407246936488052,-1.2975608303746213,44.94852122802808,52.36160937882029,5.130460304924668,4.528639154514991,-2.1886350546124334,-5.172534490307299,28.826924057518788,4.92999267578125,1.8743517366610547,-4.455503845214849,-9.315798812037656,0.40479112160795694,-6.885651328626267,-2.025356361803432,9.361922439208968,20.466902255702134,-25.445305013802955,2.4301474834114054,5,4.220008850097656,4.220008850097656,-4.714996337890625,-9.199996948242188,-5.9499969482421875,3,-0.0019234914486121468,1.5282977584052606,180.1999969482422,-2.410397078798356,178.2899932861328,1.361184343112376,178.63999938964844,-0.0019234914486121468
15191,2022-05-06,176.3699951171875,176.8699951171875,174.69000244140625,175.13999938964844,6434000.0,-0.002206378149855359,-1.0469514510247795,-0.46240377224280943,47.793349195925295,50.057375785592185,5.263484005194982,4.73699726784244,-1.2480224721445268,-4.704628552938033,27.49780292879627,2.17999267578125,1.3955823851683817,-4.576003265380848,-9.88610366877225,0.7340971380105543,-7.231053467076549,-1.9209530636851468,9.317845321914035,24.999886467363908,-24.120605843372765,2.6550502016957047,5,4.260009765625,4.32000732421875,-4.094993591308594,-8.579994201660156,-8.17999267578125,4,0.00017009003871071293,1.7407246936488052,176.75999450683594,1.5282977584052606,180.1999969482422,-2.410397078798356,178.2899932861328,0.00017009003871071293
15192,2022-05-09,177.3300018310547,178.55999755859375,174.58999633789062,175.4499969482422,7855200.0,0.0054431407861033065,-1.2055524943839275,1.528464563510278,38.393226753927785,47.25297451134346,3.28856499394044,3.58346268783788,-1.8882982595580984,-5.609734899392578,25.836625321858932,3.970001220703125,0.8208499245722294,-3.3764968872070256,-8.891767569891414,2.1387737954773627,-6.13413222854922,-0.6188615458648314,7.697968328185141,45.364265179189466,-1.200860858627017,2.7576353413421937,5,2.375,3.30999755859375,-4.817497253417969,-9.364997863769531,-7.339996337890625,0,0.005695564745993531,-1.0469514510247795,176.3699951171875,1.7407246936488052,176.75999450683594,1.5282977584052606,180.1999969482422,0.005695564745993531
15193,2022-05-10,177.08999633789062,179.17999267578125,176.5,178.22999572753906,8186700.0,-0.00135343986175962,-1.3103464151588695,-0.6063810791507045,35.95042286344099,45.72213912496529,2.613548953068886,3.8018019965054464,-1.2786585746060837,-5.3292394735468065,23.875016698334214,2.67999267578125,0.513632202228905,-3.4790023803710994,-9.217820137450616,2.259815376708417,-6.348411258910858,-0.6095935018313412,7.102935915641268,42.30115822140979,-0.3100607186789688,2.8694088785397605,5,2.4550018310546875,3.5500030517578125,-3.5824928283691406,-9.124992370605469,-7.0099945068359375,1,0.001072914593344576,-1.2055524943839275,177.3300018310547,-1.0469514510247795,176.3699951171875,1.7407246936488052,176.75999450683594,0.001072914593344576
15194,2022-05-11,176.1300048828125,178.32000732421875,175.8800048828125,175.9600067138672,6138900.0,-0.005420924247163228,-13.787811531881445,-0.1491212806681747,35.32279777691461,43.71020438535949,2.947611579618041,4.70616117755668,0.06580879512955562,-4.363787817618572,22.523968586762482,2.44000244140625,-0.5930829869595868,-4.250494384765631,-10.31997102732197,1.818982257790708,-7.285232706043814,-1.2157560634874471,7.294692497468105,30.078230937728172,-8.456621499630366,3.0347383212781733,5,2.4399948120117188,4.5099945068359375,-1.9124984741210938,-8.165000915527344,-6.6699981689453125,2,-0.01373984046929111,-1.3103464151588695,177.08999633789062,-1.2055524943839275,177.3300018310547,-1.0469514510247795,176.3699951171875,-0.01373984046929111
15195,2022-05-12,177.8699951171875,177.9499969482422,174.7100067138672,176.47000122070312,6898600.0,0.009879010879110028,3.1538401345905553,8.235346916793825,42.525462906851814,43.21602989234723,0.3702225139008135,2.894854042693595,-1.327324768162356,-6.011821508375135,21.22865575654511,3.239990234375,-1.4890440972582724,-2.3710037231445256,-8.54085227357757,3.7988448272885194,-5.455927998361034,0.7139205520719827,4.847926179701915,71.45972540806488,33.218747603154796,3.084924275216517,5,0.1300048828125,2.7700042724609375,-3.644989013671875,-9.904991149902344,-4.8600006103515625,3,-0.029909440667183262,-13.787811531881445,176.1300048828125,-1.3103464151588695,177.08999633789062,-1.2055524943839275,177.3300018310547,-0.029909440667183262
15196,2022-05-13,176.85000610351562,178.88999938964844,175.8000030517578,178.6999969482422,7732200.0,-0.005734463606410167,1.7713024735707688,-1.3214277929155314,28.293856924564437,41.05151544772378,0.9211497951823446,3.8732114072952015,-0.04384061787692417,-4.897209413279427,19.591605337104173,3.089996337890625,-1.828135592287225,-3.2384933471679744,-9.591873284528049,3.1148865901921,-6.415183315848026,-0.061803378487923055,5.217681196653899,49.23772480968053,16.80838552481383,3.1766899686800407,5,0.7599945068359375,3.7899932861328125,-0.7350044250488281,-7.69000244140625,-1.1100006103515625,4,-0.034153284345302626,3.1538401345905553,177.8699951171875,-13.787811531881445,176.1300048828125,-1.3103464151588695,177.08999633789062,-0.034153284345302626
15197,2022-05-16,178.0800018310547,179.1300048828125,176.1699981689453,176.85000610351562,5516700.0,0.0069550222509979776,-1.2857092359445972,-0.664865845712259,34.285724665850495,39.63372128905136,-0.44324751513934757,2.8209244731682475,-1.0228537731684355,-6.015846908923265,19.31366565718018,2.9600067138671875,-2.4019651993076536,-2.0294975280761776,-8.351780176396886,4.292785120244531,-5.190638852236532,1.1316437960841768,3.389470192132535,75.39162641451466,44.79132226029282,3.161141324160357,5,-0.535003662109375,2.55999755859375,-1.1450004577636719,-8.745002746582031,1.5800018310546875,0,-0.05553683337801807,1.7713024735707688,176.85000610351562,3.1538401345905553,177.8699951171875,-13.787811531881445,176.1300048828125,-0.05553683337801807
15198,2022-05-17,178.82000732421875,179.6999969482422,176.58999633789062,178.72000122070312,5751100.0,0.004155466563090515,2.344113014372908,0.08130605763624409,41.440505865394655,38.77265202009979,-1.2294543338106791,1.8397311290333391,-1.5861129274338168,-6.6505566665176445,17.635669556949914,3.1100006103515625,-2.565603799585176,-1.0764923095703125,-7.262980167329488,5.109995548188863,-4.1697362384499,2.016751619309275,2.09910664414474,82.36490288174568,47.55973482133034,3.0932439288795854,5,-1.6700057983398438,1.8199920654296875,-1.6325035095214844,-9.365005493164062,3.4699859619140625,1,-0.049379272281568576,-1.2857092359445972,178.0800018310547,1.7713024735707688,176.85000610351562,3.1538401345905553,177.8699951171875,-0.049379272281568576
15199,2022-05-18,175.5,179.3699951171875,175.1699981689453,178.83999633789062,8608800.0,-0.0185661961091369,-1.0999984741210938,-33.39792493133964,31.15529639388464,37.24007148297275,1.5128376451856411,4.742081618143658,1.988216608861677,-3.248599908789771,15.929447290664154,4.1999969482421875,-2.72124163823824,-3.9769996643066463,-10.161131587550699,2.2071322589374063,-7.069065625928658,-0.8849337026846342,4.912784557925647,15.831559763197808,-17.660340729923654,3.092065961622019,5,1.6449966430664062,5.1399993896484375,2.3199996948242188,-5.540000915527344,6.6199951171875,2,-0.03088318044983085,2.344113014372908,178.82000732421875,-1.2857092359445972,178.0800018310547,1.7713024735707688,176.85000610351562,-0.03088318044983085
15200,2022-05-19,173.94000244140625,174.8000030517578,172.69000244140625,174.72000122070312,6874500.0,-0.008888874977742156,3.4893513408220245,0.23353282470647357,33.43495517344847,35.64469436936421,2.939915893116762,5.8606505403302265,3.7690203948611156,-1.6375655815015762,14.291796725405476,2.80999755859375,-2.8821316471310183,-5.065997314453114,-11.43699062597949,1.304995997073263,-8.251493970216302,-1.8805006586899253,6.006959058916607,17.83168301745511,-18.58896763761528,3.1854966557631905,5,2.2549972534179688,5.75,4.0124969482421875,-3.9800033569335938,3.0,3,-0.025755982894436258,-1.0999984741210938,175.5,2.344113014372908,178.82000732421875,-1.2857092359445972,178.0800018310547,-0.025755982894436258
15201,2022-05-20,176.97999572753906,177.16000366210938,174.0500030517578,174.85000610351562,7522100.0,0.017477252175829294,1.4979869473297178,-2.7307602018858326,46.02869821318798,36.49308008705979,-0.004972035037837941,2.594541035668783,0.9800393950916373,-4.619184338752319,12.792775854566768,3.220001220703125,-3.211920967672569,-1.798004150390625,-8.11330353752274,4.517295236741489,-4.955653843956696,1.3596455431754464,2.3899993896484375,61.19824034026473,21.383949514408393,3.1576496935660576,5,-0.7849960327148438,2.7100067138671875,0.972503662109375,-7.019996643066406,0.010009765625,4,-0.022431920649466752,3.4893513408220245,173.94000244140625,-1.0999984741210938,175.5,2.344113014372908,178.82000732421875,-0.022431920649466752
15202,2022-05-23,179.44000244140625,179.92999267578125,177.4600067138672,177.60000610351562,7040800.0,0.013899913963465016,-1.3301808026717337,0.8638522540851488,52.49893400655048,38.331803547405286,-2.3850085277086635,-0.4036029430336612,-1.1852005330491693,-7.025079604698021,10.547074006281527,2.9499969482421875,-3.0700896986997464,0.9905021667480582,-4.348974280143381,6.329978613639497,-1.679236056697647,3.6602403901937635,-6.75,93.23216995447649,48.34449158629977,2.6697382234457145,5,-3.1300048828125,0.25,-1.44000244140625,-9.480003356933594,-1.9300079345703125,0,-0.02061968846355966,1.4979869473297178,176.97999572753906,3.4893513408220245,173.94000244140625,-1.0999984741210938,175.5,-0.02061968846355966
15203,2022-05-24,181.3999938964844,181.7400054931641,179.10000610351562,179.25,6419800.0,0.010922823386152025,-1.155117649257008,1.168477269334764,52.60190344606721,40.25170417731113,-4.100549367448281,-2.763614962925459,-2.8970090951859504,-8.931147952372129,8.357452224344724,2.639999389648466,-2.9498123192136916,3.1144935607910327,-1.5820000675548442,7.81098718913691,0.7662467466180942,5.462740374963971,-8.565191650390659,96.24296704945702,48.93659081349108,2.3482468141729327,5,-4.184989929199247,-1.7099914550781534,-2.972496032714872,-11.439994812011747,-1.879989624023466,1,-0.009592008229988958,-1.3301808026717337,179.44000244140625,1.4979869473297178,176.97999572753906,3.4893513408220245,173.94000244140625,-0.009592008229988958
15204,2022-05-25,179.6199951171875,181.5500030517578,179.05999755859375,180.52999877929688,6558900.0,-0.009812562509305622,-1.4532088576196274,-0.423258718825845,56.68225108718979,41.82468064179313,-1.9818461230060507,-1.242650051691271,-1.0278528211672437,-7.087230125213978,7.082846431674494,2.4900054931640625,-2.6496406351201642,1.4584953308105355,-2.9351339866076955,5.8521246482287665,-0.73831932789858,3.655309989519651,-6.4289847412109395,76.57447888302306,24.804299048108867,2.1968146587091173,5,-2.4049911499023438,0.07000732421875,0.12250900268554688,-8.789993286132812,-1.4799957275390625,2,0.014864704607097545,-1.155117649257008,181.3999938964844,-1.3301808026717337,179.44000244140625,1.4979869473297178,176.97999572753906,0.014864704607097545
15205,2022-05-26,179.4600067138672,181.0,178.60000610351562,181.0,6897600.0,-0.0008907048639876791,2.116888778796136,1.6922935041416547,57.2981018383373,45.04737452110122,-1.7574056903318933,-1.473229892439889,-0.7265024931790265,-6.871108415745823,5.679645169801737,2.399993896484375,-2.2499821083918334,1.49850692749024,-2.186622301972619,5.183636156953099,-0.34405768724118957,3.3410715422216697,-5.927036533203136,70.35113061836743,14.567011796286721,1.8425646147314325,5,-2.2450027465820312,0.2299957275390625,0.8324966430664062,-8.6300048828125,-1.160003662109375,3,0.01482217933693386,-1.4532088576196274,179.6199951171875,-1.155117649257008,181.3999938964844,-1.3301808026717337,179.44000244140625,0.01482217933693386
15206,2022-05-27,181.08999633789062,181.16000366210938,178.22999572753906,179.75999450683594,5853600.0,0.009082745809891213,2.9863606639055833,-0.8636413178102551,58.60806551792316,47.74985683799818,-3.042672513811368,-3.218622788062163,-2.2667774147869864,-8.427571795090387,4.840413071570648,2.9300079345703125,-1.6799395141306661,3.0969970703125114,-0.6874851591565516,6.881479299781574,1.2047559555779799,4.989238185047043,-7.228744744726583,84.81286587235321,26.566004976240777,1.892241114734537,5,-3.8749923706054688,-1.399993896484375,-0.7949943542480469,-10.259994506835938,-2.589996337890625,4,-0.02291674846986591,2.116888778796136,179.4600067138672,-1.4532088576196274,179.6199951171875,-1.155117649257008,181.3999938964844,-0.02291674846986591
15207,2022-05-31,179.52999877929688,180.1699981689453,175.00999450683594,178.0,16391400.0,-0.00861448776929119,2.672603662112557,1.150373438270826,55.267721256283714,49.286214103652526,-1.4028917305531365,-1.674376128950513,-0.5701561970914781,-6.820575388357895,4.904246903154894,6.0800018310546875,-1.4708169026668543,1.4924995422363168,-2.3445800952218008,5.329579179694434,-0.4260402764927278,3.4110393609653613,-5.353597030132818,67.16191521296491,6.613079658886107,1.9185398187290552,5,-2.3149948120117188,0.160003662109375,1.0400047302246094,-8.699996948242188,-1.25,1,-0.01414801594944215,2.9863606639055833,181.08999633789062,2.116888778796136,179.4600067138672,-1.4532088576196274,179.6199951171875,-0.01414801594944215
15208,2022-06-01,177.7100067138672,179.8300018310547,175.89999389648438,179.14999389648438,5175400.0,-0.010137537335289992,1.8071454651473289,-0.9411688441208736,53.288937478838065,51.74550755753623,0.2716559283861102,0.10533763715432087,1.3362122255392137,-4.954269939001563,4.971530394317347,3.9300079345703125,-0.8671982284933506,-0.2984931945800895,-4.136304647990528,3.539318258830349,-2.2173989212853087,1.6204125321251297,-3.2310608149431346,41.28453638073196,-22.163619148748516,1.918905726705226,6,-0.49500274658203125,1.9199981689453125,3.234996795654297,-6.5050048828125,0.6399993896484375,2,-0.0011254977180508163,2.672603662112557,179.52999877929688,2.9863606639055833,181.08999633789062,2.116888778796136,179.4600067138672,-0.0011254977180508163
15209,2022-06-02,177.14999389648438,177.80999755859375,174.58999633789062,177.74000549316406,8666500.0,-0.003151273401753363,7.821972784849815,0.4097339224973774,48.423812832366856,53.410936186304944,1.218469068046545,0.44811092076338355,2.00463242916976,-4.387773660628113,5.36545104813009,3.220001220703125,-0.5053605158410335,-0.7060058593750114,-4.417468386764369,3.0054566680143466,-2.5617371230696904,1.1497254043196676,4.590011596679716,38.96491179175609,-22.500319394990342,1.8557312636946721,6,0.7450103759765625,1.605010986328125,3.8575096130371094,-5.9449920654296875,-1.29998779296875,3,0.013378551835352859,1.8071454651473289,177.7100067138672,2.672603662112557,179.52999877929688,2.9863606639055833,181.08999633789062,0.013378551835352859
15210,2022-06-03,176.4199981689453,178.6699981689453,176.14999389648438,177.07000732421875,4234200.0,-0.004120777604799897,-3.2352383028375797,1.1016887785450125,49.046544438316865,53.746252433541486,2.6119184508156366,1.2135482111130784,2.8580652002723355,-3.64174178261851,5.3368745554027095,2.5200042724609375,-0.4185025874651842,-1.4190017700195199,-5.1546374198476315,2.3166338798085917,-3.2868195949335757,0.4488160548945359,5.177007141113307,27.853878097043005,-33.70570761531225,1.8678178249140556,6,1.7450027465820312,2.1750030517578125,4.587505340576172,-5.214996337890625,-0.9799957275390625,4,0.009749468532790795,7.821972784849815,177.14999389648438,1.8071454651473289,177.7100067138672,2.672603662112557,179.52999877929688,0.009749468532790795
15211,2022-06-06,176.39999389648438,178.5,176.0,177.2100067138672,5386500.0,-0.00011339005026955729,-2.10558888478197,1.2461560130519496,46.063708003435025,53.03122732208422,2.8396129742179994,1.3027055402265546,2.974804645207257,-3.5762753862129273,5.146327967670537,2.5,0.22315732819328105,-1.4405059814453125,-5.173681385612355,2.2926694227217297,-3.3070936835288194,0.4260817206381944,5.056871234130881,32.437221588718344,-26.24196583407732,1.8665877020835162,6,1.7650070190429688,1.2200088500976562,4.647510528564453,-5.1949920654296875,-0.720001220703125,0,0.01077102733001456,-3.2352383028375797,176.4199981689453,7.821972784849815,177.14999389648438,1.8071454651473289,177.7100067138672,0.01077102733001456
15212,2022-06-07,178.33999633789062,179.3000030517578,176.39999389648438,176.97999572753906,5447800.0,0.010997746647002149,-1.3015906655121676,-1.6789865310351324,48.93520085568448,52.6238159231528,0.812621218878661,-0.5878925581548344,1.101915372513531,-5.435760999321701,5.422633109821319,2.9000091552734375,0.9903246990002685,0.44899673461912926,-3.282426793777063,4.180420263015321,-1.4167150295789668,2.3147084988172253,2.979531416870145,71.56481047380821,15.225649836696164,1.865711764198099,6,-0.26999664306640625,-1.1249923706054688,3.5100059509277344,-7.1349945068359375,-0.1100006103515625,1,0.0008971832757371789,-2.10558888478197,176.39999389648438,-3.2352383028375797,176.4199981689453,7.821972784849815,177.14999389648438,0.0008971832757371789
15213,2022-06-08,177.27999877929688,179.4499969482422,176.8000030517578,178.10000610351562,4333100.0,-0.0059436894715722,-1.977523273955458,-0.6029462913305433,54.38856401628809,52.36896180416373,1.3709028629974398,0.5133911874756905,2.188755937472621,-4.284146880086212,5.616638428878085,2.649993896484375,1.2445608175796394,-0.6205009460449276,-4.344297483073575,3.10329559098372,-2.4823992145592513,1.2413973224693962,3.904938347126489,55.34983752217391,-5.860729640325978,1.8618982685143242,6,0.595001220703125,-0.06499481201171875,4.12750244140625,-6.0749969482421875,-3.0500030517578125,2,0.0056407942626677254,-1.3015906655121676,178.33999633789062,-2.10558888478197,176.39999389648438,-3.2352383028375797,176.4199981689453,0.0056407942626677254
15214,2022-06-09,173.7100067138672,178.64999389648438,173.63999938964844,177.2100067138672,5509600.0,-0.02013759076044508,-1.7527331567121633,4.268254558987719,49.48408229765299,51.50073741075437,4.48617000997524,4.103158292588773,5.747562129042308,-0.6276777267099476,6.262727242259808,5.0099945068359375,1.0527583193258465,-4.069493103027355,-8.173391075970386,0.03440486991567582,-6.121442089498856,-2.017544116555854,7.343031596785522,1.204945845720709,-62.78732012759938,2.051948986471515,6,3.6899948120117188,3.5049972534179688,7.772495269775391,-2.5050048828125,-2.0200042724609375,3,0.02671118076284107,-1.977523273955458,177.27999877929688,-1.3015906655121676,178.33999633789062,-2.10558888478197,176.39999389648438,0.02671118076284107
15215,2022-06-10,172.5500030517578,173.97000122070312,170.6199951171875,172.1699981689453,6647300.0,-0.006677817150857135,1.0807483438059766,-0.10857282366071429,39.147480390075295,49.338450174326816,5.099139202775575,5.105950807211684,6.823030086015876,0.6247511252426534,6.839386541831713,3.350006103515625,0.6457577115449453,-4.963497161865234,-9.68575642171649,-0.2412379020139781,-7.324626791790848,-2.6023675319396204,8.206513702054735,21.857389969983565,-40.733153549465854,2.3611296299256233,6,2.8449935913085938,3.6299972534179688,8.932498931884766,-1.345001220703125,-1.839996337890625,4,0.019124908683820552,-1.7527331567121633,173.7100067138672,-1.977523273955458,177.27999877929688,-1.3015906655121676,178.33999633789062,0.019124908683820552
15216,2022-06-13,170.80999755859375,172.25,170.0800018310547,170.0800018310547,7997000.0,-0.010084065270298148,-4.9452352584603165,1.9210167041439126,28.085278851086784,46.318178795971605,5.841915675192354,6.714509182661288,8.53261942854823,2.4563050655283973,7.833336121154176,2.470001220703125,0.17813814829247576,-6.401502227783197,-11.9946628578017,-0.808341597764695,-9.198082542792463,-3.604921912773932,9.338327897021287,7.790780234239633,-48.82019381989341,2.796580315009256,6,4.1450042724609375,5.100006103515625,10.170005798339844,0.3950042724609375,0.5,0,0.02710617030027329,1.0807483438059766,172.5500030517578,-1.7527331567121633,173.7100067138672,-1.977523273955458,177.27999877929688,0.02710617030027329
15217,2022-06-14,168.19000244140625,171.11000061035156,167.25999450683594,171.05999755859375,7116800.0,-0.015338652038143996,1.592595637118402,-3.9315231705022886,17.542979598937038,42.34640569820482,7.469686146235205,9.017934549888594,11.060178087102969,5.174779240999442,9.193284853867127,3.850006103515625,-0.40915360904349996,-8.526997375488293,-15.399350559461226,-1.6546441915153594,-11.963173967474745,-5.09082078350184,11.152857124243951,7.629267828620927,-42.15223121237724,3.4361765919864666,6,5.1649932861328125,6.30999755859375,12.470001220703125,3.0149993896484375,3.92999267578125,1,0.044532909956906286,-4.9452352584603165,170.80999755859375,1.0807483438059766,172.5500030517578,-1.7527331567121633,173.7100067138672,0.044532909956906286
15218,2022-06-15,169.99000549316406,171.44000244140625,168.63999938964844,169.63999938964844,7796100.0,0.01070220004536182,-1.3829751314849685,-0.12195355365573561,26.362299592424392,39.895126449322326,4.9835074894624825,6.874975185026869,9.242198193547154,3.4907895507886053,10.442315165732413,3.25,-1.1867265325311678,-6.28549423217774,-13.701980097341476,1.130991632985996,-9.993737164759608,-2.577251299595872,8.144567566604707,23.968491067780377,-21.49756902090548,3.7082429325818738,6,3.364990234375,4.5099945068359375,10.1824951171875,1.214996337890625,2.470001220703125,2,0.04847338059946327,1.592595637118402,168.19000244140625,-4.9452352584603165,170.80999755859375,1.0807483438059766,172.5500030517578,0.04847338059946327
15219,2022-06-16,170.0800018310547,170.2100067138672,167.41000366210938,168.39999389648438,7056700.0,0.000529421348211212,1.8865747477210342,4.7999389659081,26.896525804657315,37.4340132678046,4.229996022793216,6.701706572249066,9.098148925256083,3.5488451744359963,11.673976004384826,2.8000030517578125,-1.8368837611811841,-5.924497985839849,-13.839629698284142,1.9906337266044432,-9.882063842061996,-1.9669321296177031,6.967113373420801,42.026892736050506,-0.27933696252173235,3.9575658562221503,6,3.274993896484375,4.4199981689453125,10.012496948242188,3.1149978637695312,3.5999908447265625,3,0.02440024607129687,-1.3829751314849685,169.99000549316406,1.592595637118402,168.19000244140625,-4.9452352584603165,170.80999755859375,0.02440024607129687
15220,2022-06-17,169.4600067138672,172.1999969482422,169.24000549316406,170.6300048828125,12486600.0,-0.0036453146196656627,-2.677006624776094,-0.6964241923324948,19.854863473736913,34.521919431171476,4.200632650566263,7.345468854419778,9.506833222215505,4.240383093036002,11.867618626350012,2.959991455078125,-2.3734718234609318,-6.320493316650385,-14.720354782884101,2.079368149583331,-10.520424049767257,-2.1205625835335127,6.608396420844343,44.08837244858956,6.863217662679197,4.199930733116865,6,3.894989013671875,5.0399932861328125,10.14499282836914,5.0749969482421875,3.739990234375,4,0.013159421923689685,1.8865747477210342,170.0800018310547,-1.3829751314849685,169.99000549316406,1.592595637118402,168.19000244140625,0.013159421923689685
15221,2022-06-21,173.00999450683594,173.86000061035156,169.55999755859375,170.75,8219700.0,0.020948823629889812,1.1717150310377116,-1.9316222596084875,34.680429225479614,32.93805591670427,0.13321208007499763,3.671024058599045,5.797580868245063,0.7713320624210667,12.724456024430141,4.399993896484375,-2.6859336907214697,-2.572005462646473,-11.039874274766703,5.895863349473757,-6.805939868706588,1.661928943413642,2.1775677650880425,87.12113155375944,51.46519553903866,4.233934406060118,6,0.345001220703125,1.4900054931640625,6.310005187988281,1.540008544921875,1.19000244140625,1,-0.013293959112159137,-2.677006624776094,169.4600067138672,1.8865747477210342,170.0800018310547,-1.3829751314849685,169.99000549316406,-0.013293959112159137
15222,2022-06-22,175.74000549316406,177.9199981689453,171.69000244140625,172.0,10593100.0,0.015779498716880447,-1.857795805233484,1.6548737095826778,45.56106127995027,31.957222279333404,-3.3574661964379686,0.6847114677949833,2.925138925585145,-1.8963328570904991,12.84837991029582,6.2299957275390625,-2.9259050381081124,0.34300537109373863,-7.929384907071835,8.615395649259312,-3.7931897679890483,4.4792005101765255,-8.480010986328125,79.25790851400222,42.48338892025018,4.136195139082789,6,-2.7850112915039062,-1.2400054931640625,3.3849945068359375,-0.37500762939453125,-1.220001220703125,2,-0.02520773754466865,1.1717150310377116,173.00999450683594,-2.677006624776094,169.4600067138672,1.8865747477210342,170.0800018310547,-0.02520773754466865
15223,2022-06-23,179.66000366210938,179.82000732421875,176.52000427246094,177.0,10223500.0,0.022305667727418932,1.2147589837069503,0.7112298810713775,54.91195883529101,32.56031967240429,-7.715750767392933,-3.554570844456947,-1.0211736755046559,-5.749717941255483,12.589482447590782,4.0800018310546875,-3.009014213075318,4.350003051757824,-3.689897195971298,12.389903299486946,0.3300529278932629,8.369953175622385,-12.18680908203126,98.71068803470297,59.643273621910446,4.019950123864568,6,-6.120002746582031,-5.160003662109375,-0.5675048828125,-3.154998779296875,-5.75,3,-0.04196820879010188,-1.857795805233484,175.74000549316406,1.1717150310377116,173.00999450683594,-2.677006624776094,169.4600067138672,-0.04196820879010188
15224,2022-06-24,182.2899932861328,182.52999877929688,179.97999572753906,180.77999877929688,9374400.0,0.014638704054407814,1.56281006310527,0.5676663263081813,60.69216581562034,34.954173608575964,-10.058429353805138,-6.297131994343744,-3.649393765608238,-8.305108524304671,12.569568248481854,2.8699951171875,-3.2650154779998672,6.846492767333984,-1.5743808160858919,15.26736635075386,2.636055975624032,11.056929559043937,-14.322926196289075,98.1940886801313,55.324369581726344,4.210436791709943,6,-7.394996643066406,-7.394996643066406,-3.3949928283691406,-5.519989013671875,-9.3699951171875,4,-0.05392499278243934,1.2147589837069503,179.66000366210938,-1.857795805233484,175.74000549316406,1.1717150310377116,173.00999450683594,-0.05392499278243934
15225,2022-06-27,182.1199951171875,183.3500061035156,181.5,181.63999938964844,5908600.0,-0.0009325699446292024,-3.8684723030898525,0.31787912165644355,60.36233021817876,38.54051264936396,-9.37393795978545,-6.23743290446302,-3.5040661072213766,-8.038229006713834,12.787180132824716,1.8500061035155966,-3.608445206771563,6.543495178222656,-2.221474125530108,15.30846448197542,2.161010526346274,10.925979830099038,-13.279152125976566,91.08041896913076,44.95403781624362,4.382484651876376,6,-6.814994812011719,-6.814994812011719,-3.227497100830078,-5.094993591308594,-7.529998779296875,0,-0.04634308515094909,1.56281006310527,182.2899932861328,1.2147589837069503,179.66000366210938,-1.857795805233484,175.74000549316406,-0.04634308515094909
15226,2022-06-28,176.94000244140625,182.97000122070312,176.30999755859375,182.1699981689453,9245700.0,-0.0284427455230718,-1.0523876810657162,-10.89592141653686,47.73022787275225,41.89465134645454,-3.6128947245506993,-1.4590972140807992,1.6150565729112714,-2.8206707297488833,12.750381747960532,6.660003662109375,-3.6950826633880354,1.5710021972656136,-6.833465747582039,9.975470142113267,-2.6312317751581986,5.773236169689426,-6.938426401210933,45.02571484656165,2.0296677139159485,4.202233972423823,6,-1.55999755859375,-1.6350021362304688,1.0024986267089844,0.34999847412109375,-5.1500091552734375,1,-0.021137139378092695,-3.8684723030898525,182.1199951171875,1.56281006310527,182.2899932861328,1.2147589837069503,179.66000366210938,-0.021137139378092695
15227,2022-06-29,176.99000549316406,178.3000030517578,176.42999267578125,177.22000122070312,7097900.0,0.0002825989096184589,-1.7703419044927946,0.0439762744600339,49.513922955061986,44.46705394230315,-2.5516804836293545,-1.8015113752343268,1.5757221863240432,-2.8322762141973215,13.162322843030466,1.8700103759765625,-3.4209372715476434,1.7480049133300781,-6.466331818506205,9.962341645166362,-2.3591634525880636,5.85517327924822,-5.920555047903122,9.659191892044237,-30.461625081808247,4.107168365918149,6,-1.6100006103515625,-1.6850051879882812,0.9524955749511719,0.29999542236328125,-5.8800048828125,2,-0.01576365025328863,-1.0523876810657162,176.94000244140625,-3.8684723030898525,182.1199951171875,1.56281006310527,182.2899932861328,-0.01576365025328863
15228,2022-06-30,177.50999450683594,178.2899932861328,175.02999877929688,176.86000061035156,10777200.0,0.0029379569327825372,1.9502326801717829,-2.826112917136602,57.09483251778295,47.822421354872674,-2.1152180080882204,-2.4635611611305706,0.8979346470297855,-3.292411417743864,13.720281771474765,3.2599945068359375,-2.7030029891947436,2.2779945373535213,-5.924168844341921,10.480157919048963,-1.8230871534941855,6.379076228201228,-5.458099608914637,29.80761471591544,-14.606423121980853,4.101081690847715,6,-1.2149887084960938,-2.2049942016601562,0.4900054931640625,-0.12499237060546875,-7.30999755859375,3,-0.01684406696469054,-1.7703419044927946,176.99000549316406,-1.0523876810657162,176.94000244140625,-3.8684723030898525,182.1199951171875,-0.01684406696469054
15229,2022-07-01,179.52000427246094,179.72000122070312,176.69000244140625,177.4499969482422,5498400.0,0.01132336109416987,1.4534390946044455,3.184656556645852,62.61311561235682,52.57333825916377,-2.9562212082640826,-4.518581928102606,-1.275883256276643,-5.2211702250924645,13.755036057528807,3.029998779296875,-1.3738369284321266,4.169503784179682,-4.215771309752313,12.554778878111676,-0.023133762786329726,8.362141331145693,-6.564260478092081,53.966364670065836,6.422331214432084,4.192637546966003,7,-3.06500244140625,-4.215003967285156,-1.0675010681152344,-1.6650009155273438,-9.340011596679688,4,-0.03125000265617839,1.9502326801717829,177.50999450683594,-1.7703419044927946,176.99000549316406,-1.0523876810657162,176.94000244140625,-0.03125000265617839
15230,2022-07-05,178.13999938964844,179.1300048828125,174.61000061035156,178.8300018310547,5676400.0,-0.007687192791718256,6.007712143076814,-0.3333333333333333,63.43969359292511,55.768812077768835,-0.24079885913849353,-3.1654038062387144,-0.06201359857050193,-3.774299337495961,14.289608468898047,4.910003662109375,-0.33694384591177595,2.7034988403320312,-5.762849916284836,11.169847596948898,-1.5296755379764022,6.936673218640465,-4.352714610547849,42.22486269828667,-9.920237536041242,4.233174378308436,7,-0.6199951171875,-2.8349990844726562,0.3125038146972656,0.3800048828125,-7.470001220703125,1,-0.029302802506950387,1.4534390946044455,179.52000427246094,1.9502326801717829,177.50999450683594,-1.7703419044927946,176.99000549316406,-0.029302802506950387
15231,2022-07-06,178.3000030517578,179.44000244140625,177.41000366210938,178.07000732421875,5335600.0,0.000898190539225352,-1.6193481064372275,-0.3333259619637329,70.37486461735837,58.525901337480846,0.4788551986487164,-3.3473874249768585,-0.3310453251831973,-3.8655085768906474,14.772071727836666,2.029998779296875,0.7708627418982132,2.7685020446777457,-5.785553520874231,11.322557610229723,-1.5085257380982569,7.045529827453748,-3.747700566704026,72.21138944545805,13.83902696710723,4.277027782775993,7,0.6800003051757812,-2.9950027465820312,0.15250015258789062,1.3199996948242188,-11.160003662109375,2,-0.020807664892693367,6.007712143076814,178.13999938964844,1.4534390946044455,179.52000427246094,1.9502326801717829,177.50999450683594,-0.020807664892693367
15232,2022-07-07,178.5,179.1199951171875,177.50999450683594,177.86000061035156,5725800.0,0.0011216878565287747,-1.4029651897653128,2.782657732369137,68.33262222000158,60.01708615800424,0.7951544474954915,-3.7258067341572882,-0.7840978250880539,-3.9617976005517903,15.582907723261167,1.6100006103515625,2.172477580311437,2.960498809814453,-5.604908073657725,11.525905693286632,-1.322204631921636,7.243202251550542,-3.8899993896484375,76.12522358154493,12.84742114939207,4.282703441736086,7,0.48000335693359375,-3.1949996948242188,-0.047496795654296875,1.125,-13.199996948242188,3,-0.037591074027267135,-1.6193481064372275,178.3000030517578,6.007712143076814,178.13999938964844,1.4534390946044455,179.52000427246094,-0.037591074027267135
15233,2022-07-08,178.27999877929688,179.99000549316406,177.77000427246094,178.3300018310547,3828300.0,-0.0012324998358718142,-3.149565763016414,-0.07812984288200653,67.56641730010742,60.7808918785028,0.8926919627601535,-3.6122486338652777,-0.7820495526509887,-3.6110112004228654,16.40215079869937,2.220001220703125,3.0803671800997563,2.6904975891113168,-5.929191278219349,11.310186456441983,-1.6193468445540304,7.000342022776664,-2.970797729492176,68.21551743697955,2.156688456319557,4.309844433665338,7,0.7000045776367188,-2.9749984741210938,0.17250442504882812,1.410003662109375,-12.19000244140625,4,-0.04021762518532135,-1.4029651897653128,178.5,-1.6193481064372275,178.3000030517578,6.007712143076814,178.13999938964844,-0.04021762518532135
15234,2022-07-11,178.35000610351562,179.02000427246094,177.52000427246094,177.6999969482422,3645200.0,0.00039268187512964126,-1.9703131845719206,-12.99938968568813,69.50417290174849,61.79665217667721,0.22911713606842454,-3.496060254858264,-0.9905166480068885,-3.5148078055183873,16.22600548282989,1.5,3.5606380880021504,2.5285049438476506,-6.127880955453975,11.184890843149276,-1.7996880058031763,6.8566978934984775,-2.3975406494140543,69.51676763551382,0.6507821583314808,4.3281929496508145,7,0.43999481201171875,-3.0450057983398438,0.07249832153320312,1.339996337890625,-10.779998779296875,0,-0.045696713632536246,-3.149565763016414,178.27999877929688,-1.4029651897653128,178.5,-1.6193481064372275,178.3000030517578,-0.045696713632536246
15235,2022-07-12,175.85000610351562,178.4499969482422,175.1999969482422,177.97999572753906,4708800.0,-0.01401738107342132,1.1172693158378688,-3.2768609591774456,56.53176375133093,62.7746006076304,1.951397435891863,-0.775938948175849,1.2952750295223723,-0.8887507482638739,15.440444478187853,3.25,3.421144760793851,-0.1364952087402287,-8.6550253714708,8.382034953990342,-4.3957602901055,4.122769872625042,7.499999999999972,13.570104294752133,-50.79790090112221,4.259265081365278,7,1.4499969482421875,-0.5450057983398438,2.4749984741210938,3.839996337890625,-8.270004272460938,1,-0.03224346449210058,-1.9703131845719206,178.35000610351562,-3.149565763016414,178.27999877929688,-1.4029651897653128,178.5,-0.03224346449210058
15236,2022-07-13,175.44000244140625,176.3300018310547,174.5,175.66000366210938,5291700.0,-0.0023315533004191202,1.3461598654094449,0.10328746122601028,49.22759248186349,62.74278611060835,2.376124887735699,-0.0013511865354303154,1.578603342506483,-0.3521978553625047,14.542002486818555,1.8300018310546875,2.8297601429331394,-0.777999114990223,-8.948756527241471,7.392758297261025,-4.863377821115847,3.307379591135401,7.747003479003865,17.122067410983536,-43.48858851247621,4.085378706125623,7,1.8050003051757812,-0.13500213623046875,2.9399986267089844,4.25,-8.669998168945312,2,-0.02718880646421573,1.1172693158378688,175.85000610351562,-1.9703131845719206,178.35000610351562,-3.149565763016414,178.27999877929688,-0.02718880646421573
15237,2022-07-14,175.67999267578125,176.00999450683594,172.3000030517578,172.52999877929688,5359600.0,0.0013679333734344379,-1.0554052683190749,-14.318074628936053,37.35700935304245,60.549694647859404,2.157669304793046,0.3673974721218656,1.2707879477293034,-0.4466720147391925,13.13878667326788,3.709991455078125,2.208144655332262,-0.9125083923339901,-8.169472385000944,6.344455600332964,-4.540990388667467,2.715973603999487,7.159533007812456,43.95303707348821,-11.349196326656845,3.628481996333481,7,0.4650115966796875,-0.37499237060546875,2.2125091552734375,4.010009765625,-6.3699951171875,3,-0.048611074921282804,1.3461598654094449,175.44000244140625,1.1172693158378688,175.85000610351562,-1.9703131845719206,178.35000610351562,-0.048611074921282804
15238,2022-07-15,178.22999572753906,178.50999450683594,176.5500030517578,177.7100067138672,5691100.0,0.01451504529866332,2.6296589335669274,0.16507619721175365,37.03704786347772,57.70790934242839,-0.3123030129385711,-1.6165137895742987,-1.3075239449082119,-2.7896664800974804,11.508360638211839,2.8300018310546875,2.4550038581672027,1.2254951477050895,-5.357502399339296,7.808492694749475,-2.0660036258171033,4.516993921227282,3.9771585981444844,88.24392259799002,36.78231012669506,3.2914987735221866,7,-2.084991455078125,-2.9249954223632812,-0.587493896484375,1.4600067138671875,-10.639999389648438,4,-0.07254666995306103,-1.0554052683190749,175.67999267578125,1.3461598654094449,175.44000244140625,1.1172693158378688,175.85000610351562,-0.07254666995306103
15239,2022-07-18,174.22999572753906,178.19000244140625,173.91000366210938,177.74000549316406,7605700.0,-0.022442911383529496,-1.0626530477177965,-6.750161394448031,29.758857963339764,53.96559427247446,3.194312043840057,2.8568043684120425,2.5555286504031756,1.431630983148068,9.740770169709348,4.3199920654296875,2.5412619089477744,-2.9820045471191463,-8.871037907748558,2.9070288135102658,-5.926521227433852,-0.03748786680444027,7.382729521708939,31.078829813896576,-14.736298776214227,2.9445166803147034,7,1.915008544921875,1.0750045776367188,3.3150062561035156,5.4600067138671875,-8.099990844726562,0,-0.04671985071030926,2.6296589335669274,178.22999572753906,-1.0554052683190749,175.67999267578125,1.3461598654094449,175.44000244140625,-0.04671985071030926
15240,2022-07-19,171.69000244140625,176.75,169.8800048828125,176.3300018310547,13256400.0,-0.01457839263283256,1.5072994428310087,1.3219334701258956,34.42137062815476,49.97076160700739,5.27821685348863,5.873570324915875,5.03713455641244,4.179121049899038,9.005399407035098,6.8699951171875,2.2620692706649095,-5.633497619628912,-10.962342719925346,-0.3046525193324783,-8.297920169777143,-2.969075069480681,9.363959475992345,20.97334571011802,-23.911325054569307,2.6644225501482226,7,3.2450027465820312,3.6149978637695312,5.617500305175781,8.0,-6.1100006103515625,1,-0.023996709526482474,-1.0626530477177965,174.22999572753906,2.6296589335669274,178.22999572753906,-1.0554052683190749,175.67999267578125,-0.023996709526482474
15241,2022-07-20,170.7100067138672,172.5500030517578,169.75999450683594,172.1999969482422,7455800.0,-0.005707937058673562,1.547950168612915,0.3211186272349689,32.339709756872026,45.97154911110411,5.6639760438685585,7.033007870092348,5.958724216109431,5.4122003263093745,8.880108122980825,2.790008544921875,1.5703620435188554,-6.498493957519543,-12.297791008997194,-0.699196906041891,-9.398142483258368,-3.598845431780717,9.450038640764518,10.857282366071429,-36.893474325277246,2.899648525738829,7,4.1649932861328125,4.594993591308594,5.077491760253906,7.9449920654296875,-3.5800018310546875,2,-0.018335216212947647,1.5072994428310087,171.69000244140625,-1.0626530477177965,174.22999572753906,2.6296589335669274,178.22999572753906,-0.018335216212947647
15242,2022-07-21,171.30999755859375,171.38999938964844,169.77000427246094,170.0500030517578,5729200.0,0.0035146788186366518,1.2816862058219878,-0.8456394396198591,32.64278629237923,42.09114566580099,4.399479334446852,6.412908301755124,5.275146422285388,4.945849503416298,10.085554733121793,1.6199951171875,0.9197142268217533,-5.6770027160644645,-12.024913806406573,0.6709083742776443,-8.850958261235519,-2.50304717089341,7.810042711258376,17.714320591517858,-30.97159027299742,3.1739555451710486,7,3.0800018310546875,3.9950027465820312,4.122505187988281,7.075004577636719,-7.0399932861328125,3,-0.026501624837044213,1.547950168612915,170.7100067138672,1.5072994428310087,171.69000244140625,-1.0626530477177965,174.22999572753906,-0.026501624837044213
15243,2022-07-22,172.1199951171875,172.49000549316406,171.05999755859375,171.60000610351562,4257000.0,0.004728256203008208,1.2698362720403022,0.41269149258250076,27.791073510595524,37.45635684456176,2.9321397243242586,5.279765450205161,4.396988053327334,4.298391708566783,10.878791943894662,1.4300079345703125,0.05005455390761426,-4.490004730224598,-11.061171219675174,2.081161759225978,-7.775587974949872,-1.2044214854993243,6.0640405763629985,27.995235931789836,-19.19561459150428,3.2855832447252866,7,2.0149993896484375,3.260009765625,1.8075027465820312,4.855003356933594,-9.1199951171875,4,-0.01632580547472462,1.2816862058219878,171.30999755859375,1.547950168612915,170.7100067138672,1.5072994428310087,171.69000244140625,-0.01632580547472462
15244,2022-07-25,172.4600067138672,172.97999572753906,171.72000122070312,172.1199951171875,4437300.0,0.0019754334552948283,-1.2105178621621984,0.6538822700862726,31.818199579552825,34.71040526991975,1.8648802089481364,4.390668290548916,4.0223094112728575,4.133648553981743,10.970688667428293,1.2599945068359375,-0.7879422916510634,-3.658493804931652,-9.9032351488043,2.586247538940995,-6.7808644768679756,-0.5361231329953284,4.881624861011858,38.62675372246489,-8.81253804822466,3.122370671936318,7,1.67498779296875,2.9199981689453125,1.4674911499023438,4.514991760253906,-10.030014038085938,0,-0.02823849116541277,1.2698362720403022,172.1199951171875,1.2816862058219878,171.30999755859375,1.547950168612915,170.7100067138672,-0.02823849116541277
15245,2022-07-26,173.67999267578125,174.97999572753906,172.49000549316406,172.55999755859375,4525500.0,0.007074022465615393,-2.9524305471455907,3.29399093479334,36.151029283558636,33.257453803441436,0.34051570993244695,2.6413834273346595,2.725024320184218,3.065231676663302,10.635104140627663,2.519989013671875,-1.621202831905066,-2.01650772094726,-7.665941314760886,3.632925872866366,-4.841224517854073,0.808209075959553,2.9034751922934845,75.09573280171179,29.51804392604916,2.824716796906816,7,0.4550018310546875,2.6150131225585938,0.24750518798828125,3.2950057983398438,-12.339996337890625,1,-0.043470682354661117,-1.2105178621621984,172.4600067138672,1.2698362720403022,172.1199951171875,1.2816862058219878,171.30999755859375,-0.043470682354661117
15246,2022-07-27,173.1999969482422,174.10000610351562,171.1300048828125,172.6300048828125,4648500.0,-0.0027636788794382916,1.5063191712646713,0.5089237057220708,34.37496907301828,32.92611599454986,0.5245093185897645,2.979585934817436,3.1534319110097613,3.6565842144762826,11.56174320565521,2.970001220703125,-2.57774583197741,-2.3095031738281193,-8.032739739757659,3.4137333921014203,-5.171121456792889,0.5521151091366505,2.7011235837086645,65.83490021731363,23.124844295218573,2.861618282964776,7,0.93499755859375,3.2550048828125,0.7275009155273438,3.7750015258789062,-7.8600006103515625,2,-0.043995353645789104,-2.9524305471455907,173.67999267578125,-1.2105178621621984,172.4600067138672,1.2698362720403022,172.1199951171875,-0.043995353645789104
15247,2022-07-28,174.1999969482422,176.08999633789062,171.44000244140625,173.39999389648438,5513000.0,0.005773672157158405,1.030564208492279,1.4035336634988622,38.500542315675034,33.088726489238454,-0.7906512116423698,1.8549527545549154,2.0727477208235996,2.7589193435752293,12.312061330181107,4.649993896484375,-2.9972974777068657,-1.1700027465820426,-6.87728378002771,4.537278286863625,-4.023643263304876,1.6836377701407912,-4.44000244140625,62.4254503315678,21.99396729170335,2.853640516722834,7,-0.22499847412109375,2.3550033569335938,-0.27249908447265625,2.7750015258789062,-11.459991455078125,3,-0.040585489031496946,1.5063191712646713,173.1999969482422,-2.9524305471455907,173.67999267578125,-1.2105178621621984,172.4600067138672,-0.040585489031496946
15248,2022-07-29,174.52000427246094,174.85000610351562,172.91000366210938,173.7899932861328,6451400.0,0.0018370110782139903,1.7913410028980417,0.9125102519597933,39.355177435620796,34.15498420838079,-1.891137643114888,1.3696818515900304,1.650254947565486,2.500556410444517,12.748344148497392,1.94000244140625,-3.2077453529826414,-0.7004959106445199,-6.327833920517804,4.9268420992287645,-3.5141649155811763,2.1131730942921365,-4.633409729003915,68.34687963378843,30.289353714862898,2.813669004936644,7,-1.2650070190429688,2.0349960327148438,-0.7925071716308594,2.4549942016601562,-11.340011596679688,4,-0.0587325220551661,1.030564208492279,174.1999969482422,1.5063191712646713,173.1999969482422,-2.9524305471455907,173.67999267578125,-0.0587325220551661
15249,2022-08-01,173.91000366210938,175.16000366210938,173.5399932861328,174.1699981689453,5461400.0,-0.00349530480986715,-2.2399713139142774,-0.3561514986831654,43.97513856138781,35.21651397874001,-1.4877546589445672,1.6209529531973317,2.2555989547085744,3.225005550878109,13.565554326397567,1.6200103759765625,-3.2398293636706796,-1.02999649047851,-6.3030859173353235,4.243092936378304,-3.6665412039069167,1.6065482229498969,-3.8993410827636694,56.048459044232104,14.278206376293312,2.6365447134284032,8,-0.9850082397460938,2.6449966430664062,0.10999679565429688,3.0649948120117188,-9.839996337890625,0,-0.06273361757444662,1.7913410028980417,174.52000427246094,1.030564208492279,174.1999969482422,1.5063191712646713,173.1999969482422,-0.06273361757444662
15250,2022-08-02,172.9199981689453,175.49000549316406,172.6999969482422,175.00999450683594,5794200.0,-0.005692631086866906,-1.2055414158715607,8.038617289747052,42.44602013101719,36.33943735364503,-0.340760520757442,2.318719662235452,3.2796389634756338,4.314645679122918,13.985986825088176,2.790008544921875,-3.5130054811265836,-1.7590019226074105,-6.879733464749393,3.3617296195345716,-4.319367693678402,0.8013638484635806,-2.787748914428704,36.08863648948803,-8.435949813528232,2.56036577107099,8,0.01000213623046875,3.6350021362304688,1.9749984741210938,4.055000305175781,-7.529998779296875,1,-0.06066392322601799,-2.2399713139142774,173.91000366210938,1.7913410028980417,174.52000427246094,1.030564208492279,174.1999969482422,-0.06066392322601799
15251,2022-08-03,174.58999633789062,175.25999450683594,171.77000427246094,172.5500030517578,5010000.0,0.009657634667065595,1.065089318363422,-0.9760750529312988,46.99062059761252,37.93364116533761,-1.5673235503363685,0.37579312833574363,1.5657794890465766,2.7502144202906322,14.608924491790903,3.489990234375,-3.2303410747612133,0.09649658203125,-4.73240841515468,4.92540157921718,-2.317955916561715,2.510949080624215,-4.338592141706528,67.74189314239585,22.1889132293706,2.4144524985929716,8,-1.0149993896484375,1.7750015258789062,0.7150039672851562,2.3850021362304688,-8.879989624023438,2,-0.07589209163139432,-1.2055414158715607,172.9199981689453,-2.2399713139142774,173.91000366210938,1.7913410028980417,174.52000427246094,-0.07589209163139432
15252,2022-08-04,171.7899932861328,175.08999633789062,171.60000610351562,174.80999755859375,5651600.0,-0.016037591560165154,-1.0529483307228673,-1.4803991233647236,32.46185299690835,38.45261666381682,1.4616335778239886,2.7903891738729385,4.209175127776916,5.6455240142545335,15.282288341359477,3.489990234375,-2.978220548751267,-2.368006134033209,-6.950989074659219,2.2149768065928015,-4.659497604346228,-0.07651466372018945,-1.421817247114575,4.883990036676016,-33.81195198806153,2.2914914703130083,8,1.82000732421875,3.0850067138671875,3.552509307861328,5.185005187988281,-6.149993896484375,3,-0.037545824555095586,1.065089318363422,174.58999633789062,-1.2055414158715607,172.9199981689453,-2.2399713139142774,173.91000366210938,-0.037545824555095586
15253,2022-08-05,171.11000061035156,171.52999877929688,169.7899932861328,171.3000030517578,5235500.0,-0.003958278726099329,4.353913329264285,0.06291462669071692,39.62766065377514,39.32033456095263,2.2163666542653573,3.0627084441450734,4.658243860741493,6.380473609308154,16.430919592004134,2.0,-2.584757517879183,-2.6894989013671875,-7.0301683707767495,1.6511705680423745,-4.859833636071983,-0.5191641666623923,4.9799957275390625,23.157973637152125,-15.819822660367983,2.1703347347047828,8,1.8299942016601562,3.7649993896484375,4.232501983642578,5.864997863769531,-9.779998779296875,4,-0.048915873340726,-1.0529483307228673,171.7899932861328,1.065089318363422,174.58999633789062,-1.2055414158715607,172.9199981689453,-0.048915873340726
15254,2022-08-08,170.1999969482422,171.47999572753906,169.44000244140625,171.3000030517578,4629800.0,-0.0053182377351609356,1.794527706360653,5.789431416639897,44.44441915850152,40.241822324835184,3.0978460255205107,3.510829673469118,5.379371566720351,7.269646734200535,17.601866778759923,2.0399932861328125,-2.2405510313803347,-3.192002105712902,-7.2553137018218194,0.8713094903960155,-5.223657903767361,-1.1603463076584433,5.763999328613295,12.561886338472558,-27.508059103228295,2.0316557980544636,8,2.56500244140625,4.515007019042969,5.600006103515625,6.775001525878906,-5.5399932861328125,0,-0.04124561926164849,4.353913329264285,171.11000061035156,-1.0529483307228673,171.7899932861328,1.065089318363422,174.58999633789062,-0.04124561926164849
15255,2022-08-09,170.17999267578125,171.1199951171875,169.72999572753906,170.5399932861328,5532500.0,-0.00011753391785906953,-1.2063578564940962,0.3272714662227771,47.87142904416226,41.741428988295624,2.8710901356098475,3.2509486288447818,5.211530912120907,7.2943593728136875,18.19429237737603,1.3899993896484375,-1.86664272578588,-2.9285057067871207,-7.060349033357966,1.2033376197837242,-4.994427370072543,-0.8625840435016983,5.523043847656254,12.714626172267243,-29.767859536337696,2.0659216632854283,8,2.5850067138671875,4.535011291503906,5.700008392333984,6.795005798339844,-5.0999908447265625,1,-0.03590307682762073,1.794527706360653,170.1999969482422,4.353913329264285,171.11000061035156,-1.0529483307228673,171.7899932861328,-0.03590307682762073
15256,2022-08-10,170.6699981689453,171.24000549316406,169.52999877929688,171.02000427246094,5603400.0,0.0028793366685448962,3.3290840962645345,0.9722375280803628,47.40681204132482,42.731014513367825,2.2176755416648177,2.514166191813274,4.4829539661737385,6.775554324507311,18.65606328144855,1.7100067138671875,-1.6011276122206652,-2.1999999999999886,-6.315831798908619,1.9158317989086413,-4.257915899454304,-0.14208410054567366,4.78251699121094,21.769859402935094,-22.860594131028737,2.05791589945431,8,1.7950057983398438,4.045005798339844,5.742504119873047,6.305000305175781,-3.0699920654296875,2,-0.03093688894324731,-1.2063578564940962,170.17999267578125,1.794527706360653,170.1999969482422,4.353913329264285,171.11000061035156,-0.03093688894324731
15257,2022-08-11,167.13999938964844,169.9499969482422,166.97999572753906,168.52000427246094,9328700.0,-0.020683182850934068,-2.494093993465695,3.9428023367338043,33.466163714711556,42.07667965548901,5.186290595840973,5.661851905817912,7.778734650121606,10.2872301178935,18.836590057393217,3.69000244140625,-1.5825710916322748,-5.302999114990229,-9.931414366143258,-0.6745838638371993,-7.617206740566758,-2.9887914894136998,8.072015261757826,3.516561643789677,-41.432838460353715,2.3142076255765183,8,4.095001220703125,6.345001220703125,10.00250244140625,9.834999084472656,-0.8600006103515625,3,-0.008555658017250223,3.3290840962645345,170.6699981689453,-1.2063578564940962,170.17999267578125,1.794527706360653,170.1999969482422,-0.008555658017250223
15258,2022-08-12,165.3000030517578,167.94000244140625,165.14999389648438,167.5399932861328,14606900.0,-0.011008713321824848,-1.1968497314702455,1.6231755860238832,28.381628267832326,40.34406740064952,6.236752280328858,6.8338745444863775,9.416975665317779,12.08221039741403,20.014948789744448,2.790008544921875,-1.5501764195140026,-6.496495819091791,-11.32904757835928,-1.6639440598243027,-8.91277169872555,-4.080219939458033,9.41809046421642,2.369812194010746,-41.58740353382127,2.4162758796337513,8,5.019996643066406,7.269996643066406,11.842498779296875,11.674995422363281,-0.3300018310546875,4,0.002056844111395284,-2.494093993465695,167.13999938964844,3.3290840962645345,170.6699981689453,-1.2063578564940962,170.17999267578125,0.002056844111395284
15259,2022-08-15,166.08999633789062,166.75,165.1300048828125,166.0,10072000.0,0.004779148648203391,1.2978594463562971,-0.04017711171662126,26.472430129335464,38.569224067129326,4.716865429355579,5.694758340516671,8.448300738820251,11.26459057609162,20.626826313827305,1.6199951171875,-1.6771129134441765,-5.299502563476551,-10.615984940455974,0.016979813502871366,-7.957743751966262,-2.64126137498684,7.862649208524431,15.711806205906226,-23.302516101140426,2.658241188489712,8,4.105003356933594,5.985008239746094,11.052505493164062,10.885002136230469,-2.80999755859375,0,-0.02865912825449335,-1.1968497314702455,165.3000030517578,-2.494093993465695,167.13999938964844,3.3290840962645345,170.6699981689453,-0.02865912825449335
15260,2022-08-16,167.57000732421875,168.25,165.60000610351562,165.86000061035156,7453600.0,0.008910897820222807,-1.3766806938314688,19.000847744998303,33.56689140618528,37.077698601415186,2.6799785700602854,4.100496284582931,6.826655485411209,9.775817152846855,20.205959195518837,2.649993896484375,-1.8443005287047924,-3.613491821289074,-9.193685623800434,1.9667019812222861,-6.403588722544754,-0.8233949200333939,5.500374155836056,39.93456951988512,4.134709730994011,2.790096901255675,8,2.5399932861328125,4.249992370605469,9.477493286132812,9.344993591308594,-1.3900146484375,1,-0.01736589804211819,1.2978594463562971,166.08999633789062,-1.1968497314702455,165.3000030517578,-2.494093993465695,167.13999938964844,-0.01736589804211819
15261,2022-08-17,167.5800018310547,168.55999755859375,166.41000366210938,166.41000366210938,7406600.0,5.964376916578473e-05,-2.6752089935704317,0.6842067691648746,29.491979216300223,36.74771262579206,1.7556731087186108,4.051720328273802,6.6728675529251404,9.742658788640028,19.689867164906143,2.149993896484375,-2.121946104110748,-3.4469970703125057,-9.254058559906838,2.3600644192818265,-6.350527815109672,-0.5434663255153396,4.696341989275879,50.82989587917045,17.63799206262209,2.9035307447971634,8,0.75,4.239997863769531,8.72249984741211,8.459999084472656,-0.8600006103515625,2,-0.01491824783795126,-1.3766806938314688,167.57000732421875,1.2978594463562971,166.08999633789062,-1.1968497314702455,165.3000030517578,-0.01491824783795126
15262,2022-08-18,166.77000427246094,168.3000030517578,165.92999267578125,167.67999267578125,8312100.0,-0.004833497730894809,1.2046514268681292,-0.7777690832974686,26.69874406347948,35.31116633798143,1.9877311138623952,4.747563775128242,7.2641530888896,10.497722536612883,19.192386556736253,2.3700103759765625,-2.347766262459629,-4.029994964599609,-10.137637511137115,2.077647581937896,-7.083816237868376,-0.9761736913308425,4.791705654117834,47.81349538231578,18.28076117983869,3.053821273268753,8,1.5349960327148438,5.049995422363281,9.504997253417969,9.109992980957031,-1.07000732421875,3,0.004976925165143475,-2.6752089935704317,167.5800018310547,-1.3766806938314688,167.57000732421875,1.2978594463562971,166.08999633789062,0.004976925165143475
15263,2022-08-19,169.30999755859375,170.1199951171875,167.0,167.10000610351562,8128500.0,0.015230516406194328,-1.5892036317129072,-2.4285929875748278,37.60774054793529,34.55153538125186,-0.9325070849706378,2.0935984900456504,4.564625473571169,7.902477514200626,18.76687806294302,3.3499908447265625,-2.7707385054883105,-1.349501800537098,-7.458573132781282,4.759569531707086,-4.40403746665919,1.7050338655849941,1.6085418636083944,83.76755222858262,55.20994170695821,3.054535666122086,8,-1.1249923706054688,2.5100021362304688,6.415004730224609,5.995002746582031,-4.3699951171875,4,-0.017896159842824777,1.2046514268681292,166.77000427246094,-2.6752089935704317,167.5800018310547,-1.3766806938314688,167.57000732421875,-0.017896159842824777
15264,2022-08-22,167.58999633789062,168.9199981689453,167.1699981689453,168.89999389648438,5462600.0,-0.010158887517010773,1.5925808712164025,-0.592761368187028,36.184542026548236,33.25299237929474,0.4227921955576903,3.6154076329551685,6.216905670885296,9.558101333806945,18.492320676641455,2.1399993896484375,-2.7316954620519027,-2.826002502441412,-9.020528890802211,3.3685238859193873,-5.923265696621826,0.2712606917390019,2.7496896303725578,44.026439629737155,15.743099949461097,3.0972631941804036,8,0.5950088500976562,4.07000732421875,8.135005950927734,7.715003967285156,-1.2299957275390625,0,-0.015633362219933056,-1.5892036317129072,169.30999755859375,1.2046514268681292,166.77000427246094,-2.6752089935704317,167.5800018310547,-0.015633362219933056
15265,2022-08-23,166.1300048828125,167.77000427246094,165.8000030517578,167.0,5566300.0,-0.00871168618044793,-1.575167048967787,0.6641196477659228,27.830195469384037,31.07781276019021,1.3945269262403315,4.722917982816767,7.628210720041636,10.91503295765773,19.036717833412027,1.970001220703125,-2.908680675455628,-3.908494567871088,-10.185163467330057,2.3681743315878805,-7.046829017600572,-0.7701601181416038,3.989990234375,7.638945304911432,-15.006537143961545,3.1383344497294816,8,1.4949951171875,4.80999755859375,9.59499740600586,9.174995422363281,-1.600006103515625,1,-0.017155276107564177,1.5925808712164025,167.58999633789062,-1.5892036317129072,169.30999755859375,1.2046514268681292,166.77000427246094,-0.017155276107564177
15266,2022-08-24,165.5800018310547,166.58999633789062,165.07000732421875,166.55999755859375,5684300.0,-0.0033106785986419807,1.9230746658450342,1.1264381927879894,31.550812805425338,30.864995992491743,1.2813299255307697,4.9253026051610505,8.178226633941279,11.395414134242458,19.3527155941572,1.519989013671875,-3.162777696147373,-4.077497863769537,-10.470152160805242,2.315156433266168,-7.2738250122874035,-0.8811707152516703,4.040994262695307,10.09892553692938,-14.182171679771985,3.1963271485178546,8,2.0149993896484375,5.0,9.540000915527344,9.724998474121094,-2.220001220703125,2,0.003623570709575974,-1.575167048967787,166.1300048828125,1.5925808712164025,167.58999633789062,-1.5892036317129072,169.30999755859375,0.003623570709575974
15267,2022-08-25,167.1300048828125,167.24000549316406,164.6999969482422,165.9499969482422,5678700.0,0.00936105226849393,2.628559906704014,-1.2040949785908914,38.75707227753415,32.01782310468083,-0.3019982852547969,2.970789785721479,6.730711076266402,9.768767014439646,20.223699605264247,2.540008544921875,-3.4687715830094703,-2.173995208740223,-8.284699309851788,3.9367088923713425,-5.22934725929602,0.8813568418155739,1.9448725585937439,44.83410988021002,19.567789997051815,3.055352050555786,8,0.27999114990234375,3.2649917602539062,7.959995269775391,8.174995422363281,-3.9300079345703125,3,-0.0024532019992272724,1.9230746658450342,165.5800018310547,-1.575167048967787,166.1300048828125,1.5925808712164025,167.58999633789062,-0.0024532019992272724
15268,2022-08-26,164.27000427246094,167.5,164.1999969482422,167.4600067138672,5667100.0,-0.017112430603690387,1.0183572715140317,-2.7033737214384543,34.9109554256854,32.95543702649749,2.67817029385364,5.2949901547027025,9.60405043748463,12.56217820229682,21.196964248167177,3.3000030517578125,-3.9139770799984603,-4.521495819091797,-10.50831706852685,1.4653254303432561,-7.514906443809338,-1.5280851943742562,4.192389899902338,1.4832056379917886,-24.34129916786096,2.993410624717527,8,2.8899917602539062,5.874992370605469,10.577495574951172,11.034996032714844,1.3499908447265625,4,0.008705135682649967,2.628559906704014,167.1300048828125,1.9230746658450342,165.5800018310547,-1.575167048967787,166.1300048828125,0.008705135682649967
15269,2022-08-29,163.0,163.83999633789062,162.02000427246094,163.47000122070312,5259200.0,-0.007731200093928803,2.008272591994754,0.14733569310245861,32.82297901295318,32.87278009391615,3.8708221175941446,6.014081302497516,10.870009621514441,13.73932947060814,22.5487230751176,2.25,-3.8869054853823286,-5.24599990844726,-11.25722837924414,0.7652285623496198,-8.2516141438457,-2.24038567304882,4.7804106165039,17.043403957201086,-10.00817097188673,3.005614235398441,8,3.0699996948242188,6.055000305175781,11.757499694824219,12.305000305175781,2.1100006103515625,0,0.01190185546875,1.0183572715140317,164.27000427246094,2.628559906704014,167.1300048828125,1.9230746658450342,165.5800018310547,0.01190185546875
15270,2022-08-30,162.42999267578125,163.5399932861328,162.02999877929688,163.3000030517578,6973300.0,-0.003496977449194749,1.2370440699422423,1.851081098629959,30.362232671125028,32.96947492223002,4.062229440857635,6.069073509960219,11.449252275102594,14.13845841472417,23.734325604110033,1.5099945068359375,-3.6010976493415114,-5.291506958007801,-11.415115995985815,0.8321020799702126,-8.353311476996794,-2.2297024390188085,5.07000732421875,7.48154603953366,-19.402114091948825,3.061804518989002,8,3.6400070190429688,6.625007629394531,12.327507019042969,12.875007629394531,-0.519989013671875,1,0.02419508780262536,2.008272591994754,163.0,1.0183572715140317,164.27000427246094,2.628559906704014,167.1300048828125,0.02419508780262536
15271,2022-08-31,161.33999633789062,163.5500030517578,161.27000427246094,163.22999572753906,8741700.0,-0.006710560777197783,-1.2463224516487894,2.172387182770051,34.35813065774951,33.82051787714891,4.664520380032627,6.4460065811003915,12.42156427579738,15.057007885307996,24.798033666589937,2.279998779296875,-3.369154491904368,-5.719003295898432,-11.574949507882621,0.13694291608575782,-8.646976401890527,-2.791030189906337,5.1736044311523415,1.123468915400611,-27.52974483861434,2.9279731059920997,8,4.355003356933594,7.340003967285156,13.875003814697266,13.965003967285156,-1.1399993896484375,2,0.01977192583248555,1.2370440699422423,162.42999267578125,2.008272591994754,163.0,1.0183572715140317,164.27000427246094,0.01977192583248555
15272,2022-09-01,165.33999633789062,165.5,161.47999572753906,161.49000549316406,7509600.0,0.024792364514642173,-1.0775160177427303,-2.0370328508109767,50.09660215465928,35.2081691667849,0.4920902784806742,2.0427455399261305,8.259924013204426,10.901332077120287,25.519094161633856,4.160003662109375,-3.277116319622877,-1.3965034484863281,-6.852163031168459,4.059156134195803,-4.1243332398273935,1.3313263428547373,-4.0699920654296875,65.328970410665,31.973384284133168,2.7278297913410645,9,-0.2449951171875,3.3400039672851562,9.955001831054688,9.965003967285156,-4.92999267578125,3,-0.011975298000447054,-1.2463224516487894,161.33999633789062,1.2370440699422423,162.42999267578125,2.008272591994754,163.0,-0.011975298000447054
15273,2022-09-02,162.74000549316406,166.1999969482422,162.00999450683594,165.86000061035156,5803700.0,-0.015725117347971884,1.2052715270081433,-0.8103902692290924,42.558881247818114,35.916429080259334,2.3044589045011605,4.198800769329239,10.538357210826291,13.36535292177959,25.665193191587644,4.19000244140625,-3.1991160119858932,-3.5779945373535043,-8.903635952744878,1.7476468780378696,-6.240815245049191,-0.9151738296578174,-1.470001220703125,29.81751327795179,-5.5315440459716,2.6628207076956807,9,1.779998779296875,5.6399993896484375,12.524993896484375,12.564994812011719,-0.010009765625,4,0.002826541966028495,-1.0775160177427303,165.33999633789062,-1.2463224516487894,161.33999633789062,1.2370440699422423,162.42999267578125,0.002826541966028495
15274,2022-09-06,163.17999267578125,166.22000122070312,162.82000732421875,163.94000244140625,7394600.0,0.002703620300883447,-3.5946469811943254,0.24359325482217614,39.77638416665719,37.243783379956355,1.3109916081758684,3.37917912886644,9.690509850514502,12.789615858860913,25.723064875193653,3.4799957275390625,-2.9906741967282073,-2.7870071411132926,-7.958484287217459,2.384470004990874,-5.372745714165376,-0.2012685680612094,-1.712788696289067,38.585648098198845,3.658966293818821,2.5857385730520805,9,1.2050094604492188,5.20001220703125,11.725006103515625,12.125007629394531,-0.489990234375,1,0.01495282847728907,1.2052715270081433,162.74000549316406,-1.0775160177427303,165.33999633789062,-1.2463224516487894,161.33999633789062,0.01495282847728907
15275,2022-09-07,164.07000732421875,164.4199981689453,162.16000366210938,162.91000366210938,4590600.0,0.005454189780519592,1.4301207586795301,-1.526300995823964,42.14766007909995,38.42121085480908,0.10955761535259967,2.1164617968392463,8.40004826658577,11.755513373329507,25.86482141829488,2.2599945068359375,-3.168107379125871,-1.5914932250976506,-6.425963990965499,3.242977540770198,-4.008728608031561,0.8257421578362596,-2.317635510253922,56.56575309106267,22.67373402703145,2.4172353829339195,9,0.31499481201171875,4.30999755859375,10.669990539550781,11.234992980957031,1.079986572265625,2,0.00633871664354646,-3.5946469811943254,163.17999267578125,1.2052715270081433,162.74000549316406,-1.0775160177427303,165.33999633789062,0.00633871664354646
15276,2022-09-08,165.38999938964844,165.4199981689453,163.0800018310547,163.8800048828125,5838400.0,0.008045297778412674,1.9809021197189258,1.301715292941517,46.98161468262233,39.33504889981889,-1.3859702171102413,0.40119302718281347,6.853683535633593,10.309781541049432,25.780396192315138,2.339996337890625,-3.168424069645198,-0.007501220703119316,-4.2280588329538205,4.213056391547582,-2.1177800268284557,2.102777585422217,-3.3695698112793195,82.48943313986241,48.27813417301273,2.1102788061253435,9,-1.0049972534179688,2.875,9.352500915527344,9.915000915527344,-0.92999267578125,3,-0.0210411496485976,1.4301207586795301,164.07000732421875,-3.5946469811943254,163.17999267578125,1.2052715270081433,162.74000549316406,-0.0210411496485976
15277,2022-09-09,165.7100067138672,166.1999969482422,164.38999938964844,164.99000549316406,5500600.0,0.0019348650184394245,1.1294318283816533,0.47682373508220577,41.279091688025765,40.04261959563448,-2.1552327344201103,-0.033137713871497,6.304742750542516,9.900384999220847,24.87727962445919,1.80999755859375,-2.8659401892074357,0.38400573730467613,-3.760016470223178,4.52802794483253,-1.6880053664592651,2.4560168410686174,-3.5500030517578125,87.886135545673,57.467170576619196,2.072011103763931,9,-1.9650039672851562,2.4699935913085938,9.259990692138672,9.594993591308594,0.8799896240234375,4,-0.033250917520866285,1.9809021197189258,165.38999938964844,1.4301207586795301,164.07000732421875,-3.5946469811943254,163.17999267578125,-0.033250917520866285
15278,2022-09-12,165.63999938964844,166.57000732421875,165.22000122070312,166.11000061035156,6365300.0,-0.0004224688997788162,-1.0610818618086941,-0.6527783664646294,44.86572831970971,41.38070285194076,-2.0902689209656558,0.06708687427357063,6.123519645838456,9.793146602823896,23.436975838370472,1.350006103515625,-2.6606341797629227,0.29699859619140057,-3.8493633984184044,4.4433605908012055,-1.7761824011134877,2.370179593496289,-3.2363958740234295,78.91140221580962,48.139415485523955,2.073180997304899,9,-1.7199935913085938,0.7600021362304688,8.602500915527344,9.665000915527344,0.3699951171875,0,-0.03157447323599727,1.1294318283816533,165.7100067138672,1.9809021197189258,165.38999938964844,1.4301207586795301,164.07000732421875,-0.03157447323599727
15279,2022-09-13,161.3300018310547,164.44000244140625,160.80999755859375,163.57000732421875,6726400.0,-0.026020270311973293,-1.2134081382961401,4.765956756054802,39.010987859348134,42.34167565063221,2.1880211341373865,4.218476733255017,10.062225863873778,13.886103230212484,22.446427280288233,4.8300018310546875,-2.8299448982153876,-3.774999237060541,-8.272408794331994,0.722410320210912,-6.023704015696268,-1.5262944584248146,5.2400054931640625,9.027836646462934,-23.65121859857477,2.2487047786357244,9,2.3600006103515625,4.814994812011719,12.577495574951172,13.974998474121094,3.3600006103515625,1,0.008677827314168551,-1.0610818618086941,165.63999938964844,1.1294318283816533,165.7100067138672,1.9809021197189258,165.38999938964844,0.008677827314168551
15280,2022-09-14,164.66000366210938,165.36000061035156,162.3800048828125,162.3800048828125,9555700.0,0.020640933448583754,-1.6140327394894995,-1.0178541018112957,48.13160483099752,43.872061669881994,-0.8855082894723694,0.6949153353775159,6.436460869880335,10.3646833930801,21.964497983155614,4.029998779296875,-2.5983445368291314,-0.29949722290038494,-4.646913908480201,4.047919462679431,-2.4732055656902787,1.8742111198895088,1.910003662109375,66.84027041919214,30.011804168561795,2.173708342789901,9,-0.970001220703125,1.3649978637695312,9.079998016357422,10.644996643066406,0.4499969482421875,2,-0.011964054274805402,-1.2134081382961401,161.3300018310547,-1.0610818618086941,165.63999938964844,1.1294318283816533,165.7100067138672,-0.011964054274805402
15281,2022-09-15,165.0800018310547,166.07000732421875,164.10000610351562,164.4499969482422,7174500.0,0.0025506993781390097,-1.9624377595741263,0.27631807899773797,45.63643556329863,43.37648760417525,-0.8037146345132555,0.0822366171632325,5.714323772262759,9.78282650113789,21.486172093320228,1.970001220703125,-2.1682333994707506,0.24550094604492756,-3.9248239561167395,4.415825848206595,-1.839661505035906,2.330663397125761,1.374805297851566,74.13189293434493,36.733288741438884,2.0851624510808344,9,-1.3899993896484375,0.9449996948242188,8.65999984741211,10.224998474121094,3.6300048828125,3,0.00042398876092408777,-1.6140327394894995,164.66000366210938,-1.2134081382961401,161.3300018310547,-1.0610818618086941,165.63999938964844,0.00042398876092408777
15282,2022-09-16,167.60000610351562,167.6300048828125,164.75,165.32000732421875,20201500.0,0.015265351614424771,1.4615464872125932,3.6190176322418135,57.19222573243806,45.00241476913303,-3.318386838704839,-2.5006050749036035,2.908786304913974,7.042600811583895,20.61219834005914,2.8800048828125,-1.5346415708584402,2.7240051269531307,-1.5428203193629884,6.99083057326925,0.590592403795057,4.857417850111204,-6.790008544921875,99.56013567331013,55.23831533658374,2.13341272315806,9,-3.3800048828125,-2.135009765625,5.989997863769531,7.704994201660156,3.3799896240234375,4,-0.01873507920822548,-1.9624377595741263,165.0800018310547,-1.6140327394894995,164.66000366210938,-1.2134081382961401,161.3300018310547,-0.01873507920822548
15283,2022-09-19,166.27999877929688,166.42999267578125,164.0800018310547,166.3000030517578,7380900.0,-0.007875938401836757,15.786636873944085,-0.00877380840840037,57.068959166975795,46.92381199139065,-1.6130537412078354,-1.4959339652343147,3.929127139867717,8.153711546230653,20.612241385055007,3.5200042724609375,-0.9558576942778814,1.555497741699213,-2.2372761802632795,5.348271663661706,-0.3408892192820474,3.4518847026804735,-5.3336010742187625,80.20521035627668,31.093086070268413,1.896386960981253,9,-2.05999755859375,-0.81500244140625,6.0800018310546875,8.885002136230469,4.4300079345703125,0,0.0018643105657296655,1.4615464872125932,167.60000610351562,-1.9624377595741263,165.0800018310547,-1.6140327394894995,164.66000366210938,0.0018643105657296655
15284,2022-09-20,164.97000122070312,165.89999389648438,164.32000732421875,165.22000122070312,7143400.0,-0.007878262979376771,-1.0387084071667652,12.497330282227308,55.30494629467688,48.385732682010314,-0.02507842989530218,-0.41348344620328703,4.915800558667598,9.286269213221715,20.612286756255934,1.959991455078125,-1.0496791100001133,0.3764999389648551,-3.172714204239128,3.925714082168838,-1.3981071326371364,2.1511070105668466,-3.889931372070322,49.333263578869044,-4.836451369951007,1.774607071601991,9,-0.75,0.4949951171875,6.474998474121094,9.279998779296875,7.2400054931640625,1,0.006304135772791097,15.786636873944085,166.27999877929688,1.4615464872125932,167.60000610351562,-1.9624377595741263,165.0800018310547,0.006304135772791097
15285,2022-09-21,163.27999877929688,166.8000030517578,163.24000549316406,165.02000427246094,8071200.0,-0.010244301563320568,-2.9121022846363447,6.96002197265625,53.952733834332136,49.16030147664473,1.7221822766127275,1.1089105086224436,6.3367694436493025,10.765487744440662,20.320048337197424,3.55999755859375,-0.7735486999822001,-1.1710021972656364,-4.6891863485549266,2.347181954023654,-2.9300942729102815,0.5880898783790087,-2.068930229980481,0.911008922395665,-57.491454279524014,1.7590920756446522,9,0.94000244140625,2.18499755859375,7.855003356933594,10.960006713867188,9.029998779296875,2,0.008635495300408857,-1.0387084071667652,164.97000122070312,15.786636873944085,166.27999877929688,1.4615464872125932,167.60000610351562,0.008635495300408857
15286,2022-09-22,166.17999267578125,167.16000366210938,162.8300018310547,163.14999389648438,7401100.0,0.017760864270977006,-1.359685010560628,-1.7413731112923452,51.79180087542737,50.32838027524491,-1.1778275635314799,-1.8380675402595728,3.20911094976276,7.717334787083132,19.844968586204097,4.3300018310546875,-0.3705632341529963,1.6989921569824276,-1.8695978224781413,5.267582136442996,-0.08530283274785688,3.483287146712712,-4.840545399794934,69.7914315596062,11.75846527669141,1.7842949897302853,9,-1.959991455078125,-0.714996337890625,4.785007476806641,8.060012817382812,8.69000244140625,3,-0.006438753836734423,-2.9121022846363447,163.27999877929688,-1.0387084071667652,164.97000122070312,15.786636873944085,166.27999877929688,-0.006438753836734423
15287,2022-09-23,166.72000122070312,167.47999572753906,164.66000366210938,165.74000549316406,9598600.0,0.0032495400693357546,1.2560074219203,0.3234310634826312,59.3077455053345,51.93304885142544,-1.7427730859131714,-2.5406267117990637,2.4352820168550693,7.0598634922062615,19.605565107138386,2.8199920654296875,-0.048639064461923454,2.2595008850097713,-1.2492238336720902,5.768225603691633,0.5051385256688548,4.013863244350688,-5.254742792580288,83.65601065819611,21.142952193376843,1.754362359340927,9,-2.5,-1.2550048828125,3.354999542236328,7.5200042724609375,7.25,4,0.011936213283310293,-1.359685010560628,166.17999267578125,-2.9121022846363447,163.27999877929688,-1.0387084071667652,164.97000122070312,0.011936213283310293
15288,2022-09-26,165.6999969482422,166.83999633789062,164.3800048828125,165.8000030517578,8735500.0,-0.006118067808256966,1.2568804770837416,-0.1020474892954457,55.73770491803279,53.79157296905707,-0.7971969243070873,-1.484087972368485,3.12258569550022,7.960869834099242,19.231715323902144,2.459991455078125,0.0311960807533751,1.16799697875976,-2.3824152321293752,4.718409189648895,-0.6072091266848076,2.9432030842043275,-4.111443591025562,61.720406114024314,-3.661537132252846,1.7752061054445631,9,-0.6949920654296875,-0.2350006103515625,4.3625030517578125,8.540008544921875,7.3899993896484375,0,0.03186480915232681,1.2560074219203,166.72000122070312,-1.359685010560628,166.17999267578125,-2.9121022846363447,163.27999877929688,0.03186480915232681
15289,2022-09-27,164.94000244140625,167.6699981689453,164.39999389648438,166.36000061035156,8686700.0,-0.004586569226512016,-1.6159874512484664,14.199115044247788,51.992657893044566,54.22057886484008,0.590863685537613,-0.6021751397963158,3.6631405248219266,8.565741676358414,18.049323685447114,3.2700042724609375,0.20867393502427944,0.31100234985350994,-3.1684724821566306,3.7904771818636505,-1.4287350661515745,2.0507397658585944,-3.230620053677711,43.59508691841586,-21.955985231368842,1.7397374160050771,9,0.30999755859375,-0.07500457763671875,5.0625,9.300003051757812,5.489990234375,1,0.03498244323423405,1.2568804770837416,165.6999969482422,1.2560074219203,166.72000122070312,-1.359685010560628,166.17999267578125,0.03498244323423405
15290,2022-09-28,166.36000061035156,167.3800048828125,165.10000610351562,166.25,8660900.0,0.008609179992280946,1.1209200655770282,-0.07746531844704012,52.211582751533186,54.951150774643914,-0.6287501464062188,-1.8052045927169047,2.1175629135152576,7.052230257574195,16.80303413361982,2.44000244140625,0.3265560501970981,1.5345001220703125,-1.8650515610501373,4.934051805190762,-0.16527571948989817,3.234275963630523,-4.412193591374347,72.93391426067328,9.131945135785529,1.699775841560224,9,-1.1100006103515625,-2.0699996948242188,3.5625038146972656,7.8800048828125,4.3600006103515625,2,0.035164739613204876,-1.6159874512484664,164.94000244140625,1.2568804770837416,165.6999969482422,1.2560074219203,166.72000122070312,0.035164739613204876
15291,2022-09-29,164.52999877929688,167.1699981689453,163.88999938964844,166.47999572753906,7008100.0,-0.01100025140863592,-1.0309616829096613,-17.727146622277708,47.4829201290226,53.872339040931095,1.2460663109631867,0.2909552555530297,3.8297243699253727,8.783355280691808,15.448316931605454,3.279998779296875,0.9262933847589068,-0.4550018310546875,-3.4400627620485977,2.5300590999392227,-1.9475322965516284,1.0375286344422534,-2.3533041143209346,16.93120625206882,-42.013942086161656,1.492530465496951,9,0.720001220703125,-0.29000091552734375,4.75250244140625,9.710006713867188,6.9499969482421875,3,0.04728620213346679,1.1209200655770282,166.36000061035156,-1.6159874512484664,164.94000244140625,1.2568804770837416,165.6999969482422,0.04728620213346679
15292,2022-09-30,163.36000061035156,165.74000549316406,163.32000732421875,165.0,8985200.0,-0.007111154060815195,-1.8139743259907204,0.8410266442349075,45.3545273321254,52.570735503725494,1.9571891110639683,1.375535885279362,4.846514612517694,9.831340772567103,15.106425654737427,2.4199981689453125,1.0358352460350488,-1.5260002136230355,-4.591732048555826,1.5397316213097554,-3.0588661310894167,0.006865703843345727,-0.9635738052168392,0.9193878231099231,-53.20750916861118,1.5328659174663892,9,1.8899993896484375,0.8799972534179688,5.727500915527344,10.850006103515625,9.6199951171875,4,0.07045785053765852,-1.0309616829096613,164.52999877929688,1.1209200655770282,166.36000061035156,-1.6159874512484664,164.94000244140625,0.07045785053765852
15293,2022-10-03,163.1999969482422,164.3800048828125,161.6999969482422,164.2899932861328,8657000.0,-0.0009794543432392055,3.220420030757401,0.6646321607011603,54.58556589936241,52.49080434869055,1.8264159926772265,1.6567081874997882,4.822179638804954,9.870994850724628,15.284810764432772,2.6800079345703125,1.1844583936208437,-1.7090034484863281,-4.713232537790731,1.2952256408180745,-3.211117993138515,-0.20688890383414105,4.470001220703125,25.125623003194885,-33.27233267806962,1.5021145446521973,10,1.4850006103515625,1.0400009155273438,5.7024993896484375,10.825004577636719,10.639999389648438,0,0.06599267447214818,-1.8139743259907204,163.36000061035156,-1.0309616829096613,164.52999877929688,1.1209200655770282,166.36000061035156,0.06599267447214818
15294,2022-10-04,165.6199951171875,166.0,162.9199981689453,163.85000610351562,6236100.0,0.014828420430135214,1.4347852309325355,-1.6238485875073494,52.46404238619754,52.32539418778671,-0.5494665938908554,-0.6019824012239212,2.23120149382396,7.358825782711705,15.170615804569627,3.0800018310546875,0.8574951593222977,0.5889945983886662,-2.31613622383378,3.4941254206111125,-0.8635708127225712,2.0415600094999036,1.93060302734375,69.01395586240245,11.20124651698454,1.4525654111112236,10,-0.93499755859375,-1.3799972534179688,3.032501220703125,8.155006408691406,6.8300018310546875,1,0.04510325710019236,3.220420030757401,163.1999969482422,-1.8139743259907204,163.36000061035156,-1.0309616829096613,164.52999877929688,0.04510325710019236
15295,2022-10-05,165.11000061035156,166.0399932861328,164.2100067138672,165.02000427246094,4539400.0,-0.003079305167682733,-1.1403458676137277,0.05084570423627994,50.076644783008724,52.134821288629084,0.2764882700556086,-0.010624027401604508,2.5214347959978056,7.744965377282881,14.811461750037061,1.829986572265625,0.5969922051107517,0.02700042724609375,-2.8427192726275052,2.8967201271196927,-1.4078594226907057,1.4618602771828932,2.3235855102539062,62.34008960003571,6.319353078115881,1.434859849936806,10,-0.4250030517578125,-0.8700027465820312,2.4524993896484375,7.575004577636719,9.360000610351562,2,0.03222089543797235,1.4347852309325355,165.6199951171875,3.220420030757401,163.1999969482422,-1.8139743259907204,163.36000061035156,0.03222089543797235
15296,2022-10-06,161.91000366210938,165.0,161.69000244140625,164.7899932861328,5890700.0,-0.019381000159971906,1.0060572712686515,-32.001186842997626,35.95061125578704,49.53958414979047,3.136976676790482,3.072838870192186,5.4754293598726065,10.817528503860473,15.247985878331344,3.4199981689453125,0.38635691903007796,-2.9989967346191406,-6.19391944636061,0.19592597712232873,-4.596458090489875,-1.401535378748406,5.408910675048816,5.05750997085039,-43.578053772933885,1.597461355870729,10,2.7699966430664062,2.3299942016601562,5.652496337890625,10.775001525878906,7.339996337890625,3,0.05441292915402163,-1.1403458676137277,165.11000061035156,1.4347852309325355,165.6199951171875,3.220420030757401,163.1999969482422,0.05441292915402163
15297,2022-10-07,160.1999969482422,162.22000122070312,159.1699981689453,161.77000427246094,6363500.0,-0.010561464240565477,1.469636878065656,0.5451433960464759,35.2713129582165,47.26554059869977,4.274353042539417,4.58390323017926,6.882253304598379,12.36922453240706,16.337089034807388,3.0500030517578125,0.2887562534241681,-4.4335029602050895,-8.231033040149924,-0.6359728802602547,-6.332268000177493,-2.5347379202326863,6.893760913085913,14.992714867001903,-28.424710600770048,1.8987650399724123,10,3.220001220703125,3.220001220703125,6.9875030517578125,12.110008239746094,11.710006713867188,4,0.07041197874018224,1.0060572712686515,161.91000366210938,-1.1403458676137277,165.11000061035156,1.4347852309325355,165.6199951171875,0.07041197874018224
15298,2022-10-10,160.41000366210938,161.27999877929688,159.17999267578125,160.6300048828125,5315600.0,0.0013109033574765228,1.7631858975645993,0.1401275123430393,38.33163878073427,45.747649586220845,3.615227538515313,4.1760994024552645,6.354936775159814,11.988705332905852,17.662797263033024,2.100006103515625,0.029864676200674012,-3.961996459960943,-8.166207417537436,0.24221449761554936,-6.0641019387491895,-1.859890981172697,6.208328617675761,18.049583325929746,-23.60252108423711,2.1021054787882503,10,2.8649978637695312,3.0099945068359375,6.477497100830078,11.900001525878906,11.979995727539062,0,0.07836164689521086,1.469636878065656,160.1999969482422,1.0060572712686515,161.91000366210938,-1.1403458676137277,165.11000061035156,0.07836164689521086
15299,2022-10-11,162.72999572753906,164.11000061035156,160.3699951171875,160.3699951171875,6212200.0,0.014462888925035777,-2.1694953609413896,-10.727215980024969,48.636581304690885,45.35042720323837,1.0602779842874952,2.0726341293686232,3.757716315183302,9.562971396797622,17.03304414786962,3.7400054931640625,-0.44280318533367335,-1.7120040893554744,-5.746135499648545,2.3221273209375966,-3.72906979450201,0.30506161579106106,3.441436505595675,51.81950638781784,4.806807229749609,2.0170657051465293,10,0.44000244140625,0.69000244140625,3.7200088500976562,9.580009460449219,10.730010986328125,1,0.06827260432645232,1.7631858975645993,160.41000366210938,1.469636878065656,160.1999969482422,1.0060572712686515,161.91000366210938,0.06827260432645232
15300,2022-10-12,162.69000244140625,164.8800048828125,162.5,162.94000244140625,4341700.0,-0.0002457646849556294,-6.555512497577989,-0.10593217599327578,39.91914868109743,44.51000815346891,0.5866250220008737,2.0632568421644066,3.5462163513225278,9.520825453912835,16.680862452557232,2.3800048828125,-0.7836703824272604,-1.6534973144531193,-5.76075535756604,2.4537607286598018,-3.7071263360095656,0.400131707103327,3.0613437478771175,60.37741281162076,15.574961708339202,2.0536290215564548,10,-0.0850067138671875,0.7299957275390625,3.6925010681152344,9.620002746582031,12.169998168945312,2,0.05999136001212535,-2.1694953609413896,162.72999572753906,1.7631858975645993,160.41000366210938,1.469636878065656,160.1999969482422,0.05999136001212535
15301,2022-10-13,165.14999389648438,165.99000549316406,160.75,160.88999938964844,6465100.0,0.015120729105429165,-1.3083758776337415,-17.03997802734375,45.91781352360155,44.57259550807737,-1.9849054082596354,-0.4123642554553726,0.8042944466675976,6.943625581529034,16.83035489173065,5.2400054931640625,-0.925878653126972,0.802994537353527,-3.3070241219211596,4.913013196628214,-1.252014792283802,2.858003866990856,-5.9799957275390625,87.68312764567429,45.82101223993188,2.055009329637341,10,-2.5449981689453125,-1.7299957275390625,1.2325096130371094,7.160011291503906,11.050003051757812,3,0.0564335916964096,-6.555512497577989,162.69000244140625,-2.1694953609413896,162.72999572753906,1.7631858975645993,160.41000366210938,0.0564335916964096
15302,2022-10-14,164.4600067138672,165.67999267578125,163.60000610351562,164.44000244140625,5684600.0,-0.004177942525687706,-1.4470474190160756,0.0046958446610287875,46.719596198374326,43.69859887463425,-1.254385103637361,0.03195907310762891,1.2887869506892855,7.471922888973722,17.66572139098117,2.079986572265625,-1.2171201910018112,0.27000732421873863,-3.546189226161829,4.086203874599306,-1.638090950971531,2.178105599409008,-5.1536083984375125,77.5330998586156,36.6056274408047,1.908098275190282,10,-1.855010986328125,-1.040008544921875,1.8649940490722656,7.849998474121094,11.509994506835938,4,0.029125581239131337,-1.3083758776337415,165.14999389648438,-6.555512497577989,162.69000244140625,-2.1694953609413896,162.72999572753906,0.029125581239131337
15303,2022-10-17,166.58999633789062,167.2100067138672,165.00999450683594,165.39999389648438,6710800.0,0.012951413943021794,-1.233513547007885,59.48741418764302,54.07004754549041,43.87704389233346,-3.1882073386599927,-2.1856762921515838,-1.00426199128907,5.1596921929264,18.06574338155545,2.75,-1.2013756110729332,2.3844970703125057,-1.4697698613230727,6.238764001948084,0.4573636044947307,4.311630536130281,-7.149925878906259,90.93553618713847,48.26577842905259,1.9271334658177848,10,-3.399993896484375,-3.1699981689453125,-0.6274948120117188,5.530006408691406,10.230010986328125,0,0.031934734624931016,-1.4470474190160756,164.4600067138672,-1.3083758776337415,165.14999389648438,-6.555512497577989,162.69000244140625,0.031934734624931016
15304,2022-10-18,166.00999450683594,167.1699981689453,163.0500030517578,165.0,10883600.0,-0.0034816126046265383,1.4744701812266594,0.8487331384315536,49.09931347095328,43.7684515243273,-2.8463951711348727,-1.6061120970699676,-0.5680844537871508,5.5806516274822116,18.707935264005478,4.1199951171875,-1.0372535258720177,1.7524955749511832,-2.1726107940220913,5.677601943924458,-0.21005760953545405,3.7150487594378205,-6.2591265976562624,81.42397894950669,40.82339704929362,1.9625531844866313,10,-2.8199920654296875,-2.589996337890625,-0.8499908447265625,4.6200103759765625,11.0,1,0.03843145047842156,-1.233513547007885,166.58999633789062,-1.4470474190160756,164.4600067138672,-1.3083758776337415,165.14999389648438,0.03843145047842156
15305,2022-10-19,164.69000244140625,166.25,163.88999938964844,166.0,10044600.0,-0.00795128070060469,1.6077389984825494,-1.2970343400160143,50.4228437228313,45.37647735399888,-1.7793642995328298,-0.1845309078628361,0.5904244457493064,6.734865535755716,18.999420977619486,2.3600006103515625,-1.1426398302272105,0.3620033264160156,-3.539759628910815,4.263766281742846,-1.5888781512473997,2.312884804079431,-4.64076898003907,60.99068647945144,16.677473305427313,1.9508814776634142,10,-1.5,-1.2700042724609375,0.22749710083007812,5.709999084472656,12.550003051757812,2,0.05325158869665536,1.4744701812266594,166.00999450683594,-1.233513547007885,166.58999633789062,-1.4470474190160756,164.4600067138672,0.05325158869665536
15306,2022-10-20,165.11000061035156,165.74000549316406,164.3300018310547,165.0,5659900.0,0.002550234760575254,1.058383917135379,-0.08397008805851931,54.815642777123685,47.548069556099676,-1.8972201800174844,-0.7260239340422743,-0.005302665162503217,6.123822179180934,19.163647048432775,1.410003662109375,-1.372621901599615,0.8355010986328182,-2.987895966156742,4.6588981634223785,-1.076197433761962,2.7471996310275983,-4.774336218884372,49.51912848916113,-0.2714166965246463,1.9116985323947737,10,-1.9150009155273438,-1.69000244140625,-0.2524986267089844,5.290000915527344,12.220001220703125,3,0.05905154117835254,1.6077389984825494,164.69000244140625,1.4744701812266594,166.00999450683594,-1.233513547007885,166.58999633789062,0.05905154117835254
15307,2022-10-21,168.7100067138672,169.3699951171875,164.42999267578125,164.7100067138672,8487600.0,0.02180368293990509,-1.166654397248081,36.363434595644335,62.74877668175367,50.26108487843517,-4.652381660440938,-4.394613838278133,-3.629028653172611,2.3766739324517516,18.95064716042959,4.94000244140625,-1.431173803507022,4.336006927490246,0.15755408526140968,8.514459769719082,2.2467805063758135,6.425233348604678,-8.099368629504,89.55713240637682,35.13280553104161,2.0892264211144185,10,-3.8400115966796875,-4.440010070800781,-3.8525047302246094,1.6899948120117188,7.3799896240234375,4,0.04439564896158199,1.058383917135379,165.11000061035156,1.6077389984825494,164.69000244140625,1.4744701812266594,166.00999450683594,0.04439564896158199
15308,2022-10-24,170.97999572753906,172.0800018310547,169.25,169.80999755859375,6855500.0,0.013454975539902492,-1.4716245660560912,0.2924995422363281,62.4883834530599,51.800174006031725,-5.884118201164341,-6.586447353251344,-5.837531476544257,0.0003089188242029195,18.894083169297122,3.3699951171875,-0.8153230411907373,6.341996002197277,1.2446392407112228,11.439352763683331,3.7933176214542357,8.890674382940318,-9.843796221206418,87.8183139289275,33.78377055479665,2.548678380743028,10,-4.564994812011719,-5.3549957275390625,-6.1374969482421875,-0.5799942016601562,7.0200042724609375,0,0.02918473282170253,-1.166654397248081,168.7100067138672,1.058383917135379,165.11000061035156,1.6077389984825494,164.69000244140625,0.02918473282170253
15309,2022-10-25,170.7100067138672,171.11000061035156,168.52000427246094,170.1699981689453,5661900.0,-0.0015790678466393038,2.865676740531554,0.46154648721259306,63.195150538948845,54.386396434681885,-4.875873677725224,-6.1788108895636356,-5.533393597678554,0.17021381737723118,19.16919251495034,2.589996337890625,0.011852285701309029,5.783506774902349,0.006366997362704296,11.560646552441995,2.894936886132541,8.672076663672158,-8.698303021556768,83.27234787792972,29.03721767233975,2.8885698887698226,10,-4.295005798339844,-5.0850067138671875,-5.8675079345703125,-0.31000518798828125,8.029998779296875,1,0.03579169568303486,-1.4716245660560912,170.97999572753906,-1.166654397248081,168.7100067138672,1.058383917135379,165.11000061035156,0.03579169568303486
15310,2022-10-26,172.2100067138672,172.57000732421875,170.52000427246094,171.32000732421875,6123800.0,0.008786831122994387,1.546586676523272,1.6481209381181126,76.3832812589163,57.77144840527241,-5.457345355894262,-7.608145314926446,-7.028823003209368,-1.4105079942735017,19.620862518075093,2.0500030517578125,0.8457757872111245,6.991006469726557,0.37656768240259453,13.605445257050519,3.6837870760645615,10.298225863388552,-9.392839170457222,95.63106346652049,33.72223988635579,3.3072193936619874,10,-4.400001525878906,-6.340003967285156,-7.3675079345703125,-1.8100051879882812,6.6699981689453125,2,0.027872873850728563,2.865676740531554,170.7100067138672,-1.4716245660560912,170.97999572753906,-1.166654397248081,168.7100067138672,0.027872873850728563
15311,2022-10-27,172.30999755859375,173.42999267578125,171.72000122070312,172.35000610351562,5390900.0,0.0005806331852289404,-1.8032618755784575,-0.04495345208908396,83.80806734000997,61.892389643231915,-4.956063989691216,-7.478837083035785,-7.123309317480846,-1.5911393013481359,19.693744018556885,1.709991455078125,1.330963517176201,6.701997375488276,-0.6191673734209928,14.023162124397544,3.0414150010336414,10.36257974994291,-8.517546037102903,87.55560980902779,18.89792277921991,3.6605823744546306,10,-4.069999694824219,-6.010002136230469,-7.467498779296875,-2.3949966430664062,6.470001220703125,3,0.028611270410434875,1.546586676523272,172.2100067138672,2.865676740531554,170.7100067138672,-1.4716245660560912,170.97999572753906,0.028611270410434875
15312,2022-10-28,174.8699951171875,175.38999938964844,172.58999633789062,173.0,6073900.0,0.014856929922033357,-1.0817847661833775,-46.73989321128909,85.68620392030451,65.40529590710015,-6.575610208167831,-9.625843939250615,-9.62182882144586,-4.248686046778545,19.74293827861159,3.0800018310546875,2.131961677720426,8.68649520874024,0.36778513052473727,17.005205286955743,4.5271401696324745,12.845850247848006,-9.92103865718181,92.43079123651806,16.653919898612983,4.159355039107752,10,-5.649993896484375,-7.589996337890625,-10.027496337890625,-5.209999084472656,1.230010986328125,4,0.014067631855417151,-1.8032618755784575,172.30999755859375,1.546586676523272,172.2100067138672,2.865676740531554,170.7100067138672,0.014067631855417151
15313,2022-10-31,173.97000122070312,175.16000366210938,173.4199981689453,174.52000427246094,7810000.0,-0.005146645631694868,-1.1090858648911084,-0.29412004700045696,79.8302897967349,68.819848832187,-5.049702128060716,-8.303334285175396,-8.75143143688365,-3.435539957681385,19.210782850851952,1.7400054931640625,2.675981787688613,7.2480010986328125,-1.6328845335482356,16.12888673081386,2.8075582825422885,11.688443914723337,-7.559298750547441,79.33043408731498,0.5015077739100064,4.4404428160905285,10,-4.3300018310546875,-6.69000244140625,-9.12750244140625,-4.310005187988281,3.1999969482421875,0,0.012185980929539708,-1.0817847661833775,174.8699951171875,-1.8032618755784575,172.30999755859375,1.546586676523272,172.2100067138672,0.012185980929539708
15314,2022-11-01,173.08999633789062,174.6300048828125,170.4199981689453,174.05999755859375,6985000.0,-0.005058371424025543,2.990497678656658,1.7636287973366624,76.42284050168095,71.70873736317029,-3.4193665636223045,-7.204373451414483,-7.856409751935388,-2.591379169566494,19.124052521729638,4.2100067138671875,3.289433635784974,5.994496154785168,-3.3094931482642096,15.298485457834545,1.342501503260479,10.646490806309856,-5.422192299005957,53.72228396691576,-26.307090396360742,4.651994651524694,11,-3.2299957275390625,-5.80999755859375,-7.8549957275390625,-3.4300003051757812,4.1100006103515625,1,0.02836676738108257,-1.1090858648911084,173.97000122070312,-1.0817847661833775,174.8699951171875,-1.8032618755784575,172.30999755859375,0.02836676738108257
15315,2022-11-02,170.42999267578125,173.94000244140625,170.2899932861328,172.88999938964844,6877300.0,-0.01536774925407447,-1.6642349180537843,2.5360862041843637,63.27971250763709,72.64918955544957,0.15698968904044364,-4.3483142200354905,-5.164922059382519,0.03547066097874563,19.037062876654613,3.6500091552734375,3.547909797596816,3.068492889404297,-6.30045409821571,12.437439877024303,-1.6159806044057063,7.7529663832143,-1.6810812877896524,2.7450827863113867,-73.16360210490677,4.684473493810006,11,-0.5199966430664062,-3.149993896484375,-5.372493743896484,-0.7699966430664062,5.3100128173828125,2,0.04875909860062855,2.990497678656658,173.08999633789062,-1.1090858648911084,173.97000122070312,-1.0817847661833775,174.8699951171875,0.04875909860062855
15316,2022-11-03,170.72000122070312,171.47000122070312,168.94000244140625,169.80999755859375,4819900.0,0.0017016285711728418,1.099580858796267,-0.36991917826062687,66.06777640350953,73.01796730231133,0.8341681461534165,-4.157621844506707,-5.40169656173947,-0.2585589877254222,17.886345781330363,2.529998779296875,4.019520508492292,2.91800155639649,-6.196722972885482,12.032726085678462,-1.63936070824451,7.47536382103749,4.6699981689453125,27.59689335639107,-46.119091759037566,4.55736226464099,11,1.2350006103515625,-3.44000244140625,-5.950000762939453,-1.220001220703125,7.1199951171875,3,0.04779758437068127,-1.6642349180537843,170.42999267578125,2.990497678656658,173.08999633789062,-1.1090858648911084,173.97000122070312,0.04779758437068127
15317,2022-11-04,171.47999572753906,172.5,169.24000549316406,171.55999755859375,5300900.0,0.004451701624893056,2.326513612194533,-0.08791374626915725,63.50084888212966,73.13046346109687,0.5681664349630751,-4.246961736433377,-6.1484971288884935,-0.9763622387137048,16.076945875551864,3.2599945068359375,4.6334090362156815,3.1139961242675724,-5.396019727475277,11.624011976010422,-1.1410118016038666,7.3690040501390115,3.781003723144522,40.83589690751998,-29.433665713822194,4.255007925871431,11,0.475006103515625,-4.1999969482421875,-6.734996795654297,-2.6999969482421875,7.730010986328125,4,0.04257058102192057,1.099580858796267,170.72000122070312,-1.6642349180537843,170.42999267578125,2.990497678656658,173.08999633789062,0.04257058102192057
15318,2022-11-07,172.97999572753906,173.85000610351562,171.44000244140625,171.6699981689453,6621000.0,0.008747376005206586,-1.723184882497974,-16.37459469769216,68.31322345062495,73.69913822906088,-0.690960620184228,-5.0140372281143755,-7.525400553673364,-2.453761138508071,14.321859880324137,2.410003662109375,5.221902868387048,3.9854965209960938,-3.8829964174067584,11.853989459398946,0.05125005179465347,7.919742990197534,2.15458378295898,71.00160901045857,2.054479709206092,3.9342464692014296,11,-0.8149948120117188,-5.6999969482421875,-8.234996795654297,-4.529998779296875,6.779998779296875,0,0.0180368276855023,2.326513612194533,171.47999572753906,1.099580858796267,170.72000122070312,-1.6642349180537843,170.42999267578125,0.0180368276855023
15319,2022-11-08,173.83999633789062,174.69000244140625,172.17999267578125,173.1300048828125,5148400.0,0.004971676677031134,1.0829924909143862,0.5419792200531146,74.63652483726403,73.50505418221061,-1.1848840560725478,-5.26918182134699,-8.208831024328475,-3.2873673211376513,14.002371945332742,2.510009765625,5.380388034008547,4.289997100830078,-3.2793433176488804,11.859337519309037,0.5053268915906131,8.074667310069543,1.1706916312255942,85.21728515625,14.633190846875664,3.784670209239474,11,-1.6749954223632812,-6.55999755859375,-9.377498626708984,-5.3899993896484375,3.6500091552734375,1,0.019155556265556983,-1.723184882497974,172.97999572753906,2.326513612194533,171.47999572753906,1.099580858796267,170.72000122070312,0.019155556265556983
15320,2022-11-09,172.4499969482422,175.0,172.33999633789062,174.27000427246094,6150000.0,-0.00799585491791377,-1.607835804149775,-2.5634214485278317,68.78199741990298,71.8354908577543,0.27126432463350625,-3.278592660148547,-6.636397064408385,-1.8688887667214544,14.04596790688446,2.660003662109375,5.365600350091597,2.4119979858398324,-4.5274149926882785,9.351410964367943,-1.0577085034242089,5.881704475103874,-3.5099945068359375,57.92072476759294,-14.694764407590093,3.4697064892640506,11,-0.28499603271484375,-5.1699981689453125,-7.987499237060547,-4.0,3.220001220703125,2,0.02754421620213554,1.0829924909143862,173.83999633789062,-1.723184882497974,172.97999572753906,2.326513612194533,171.47999572753906,0.02754421620213554
15321,2022-11-10,174.47000122070312,174.77000427246094,172.0399932861328,174.35000610351562,7877500.0,0.01171356513892663,6.58335099393888,-0.06593111774372044,66.0356407043181,69.65209494486689,-1.5758379461514096,-4.8112396053682005,-8.411593518890015,-3.9050617050619394,13.488528456576553,2.730010986328125,5.419010137287756,3.9660018920898494,-2.84181595101316,10.773819735192859,0.5620929705383446,7.369910813641354,-5.408798828124986,90.79862352875729,19.48648647736897,3.4039089215515084,11,-2.4199981689453125,-7.19000244140625,-10.007503509521484,-6.0200042724609375,1.0099945068359375,3,0.007279212836448501,-1.607835804149775,172.4499969482422,1.0829924909143862,173.83999633789062,-1.723184882497974,172.97999572753906,0.007279212836448501
15322,2022-11-11,169.25,173.11000061035156,166.82000732421875,172.72999572753906,11074700.0,-0.02991919060113879,1.9669741212712282,-29.00114445574771,45.86323126017527,65.8779773296936,3.0878517513795316,0.8284927298831519,-3.1313456279684715,1.224662158394608,12.77115024727661,7.649993896484375,4.941306004964076,-1.4934989929199105,-7.71808164700218,4.731083661162359,-4.605790319961045,1.618792334121224,5.75,29.70653852754419,-37.885243638041366,3.1122913270411368,11,1.660003662109375,-1.970001220703125,-4.790000915527344,-0.8000030517578125,6.4199981689453125,4,0.05075330184868898,6.58335099393888,174.47000122070312,-1.607835804149775,172.4499969482422,1.0829924909143862,173.83999633789062,0.05075330184868898
15323,2022-11-14,171.91000366210938,173.25999450683594,170.25,170.25,6581500.0,0.01571641750138486,-2.6264914054600608,-0.47701313222107733,52.5751004100226,63.22822843062046,0.11723623362814806,-1.4888478326360541,-5.615132689363634,-1.5736587767484025,12.699875171933448,4.0099945068359375,4.38543711317655,0.9005043029785043,-5.024195355845819,6.825203961802828,-2.0618455264336717,3.86285413239068,2.9263964843750045,62.22494982129666,-3.243583696584338,2.962349829412167,11,-1.0,-4.625007629394531,-8.490005493164062,-4.280006408691406,5.769989013671875,0,0.042464096889358594,1.9669741212712282,169.25,6.58335099393888,174.47000122070312,-1.607835804149775,172.4499969482422,0.042464096889358594
15324,2022-11-15,172.38999938964844,173.0,170.52000427246094,172.19000244140625,9351000.0,0.002792133775312511,2.492956233008457,0.12047982351319055,50.403933316074735,61.797586298224644,-0.5280235223467287,-1.545606425350627,-5.9238852914014615,-2.232578285321182,11.992826277103223,2.4799957275390625,3.466257835529859,1.0614997863769418,-4.398600890841095,6.521600463594979,-1.668550552232091,3.7915501249859744,2.2860729003906215,68.09287350489849,6.173679923015207,2.7300503386090185,11,-1.4799957275390625,-4.510002136230469,-9.042499542236328,-4.760002136230469,4.6399993896484375,1,0.04275187158931004,-2.6264914054600608,171.91000366210938,1.9669741212712282,169.25,6.58335099393888,174.47000122070312,0.04275187158931004
15325,2022-11-16,173.4600067138672,174.99000549316406,173.1300048828125,173.63999938964844,5500900.0,0.006206899054510995,-3.4285921889191644,-0.899977111467155,52.473136345230365,60.28707073619363,-1.2550000303122886,-2.028923161806887,-6.835377471250297,-3.4743894337002814,11.015520798526914,2.600006103515625,2.7945802647082587,1.693006896972662,-2.8547132125215455,6.240727006466869,-0.5808531577744418,3.9668669517197657,-6.6399993896484375,81.27296056059721,21.663158928926322,2.273860054747105,11,-2.5500030517578125,-5.390007019042969,-10.165008544921875,-6.1300048828125,4.019989013671875,2,0.023233014085745962,2.492956233008457,172.38999938964844,-2.6264914054600608,171.91000366210938,1.9669741212712282,169.25,0.023233014085745962
15326,2022-11-17,174.86000061035156,174.99000549316406,172.97999572753906,173.0,4464100.0,0.008070989520908789,-1.1157895582200308,-10.333757205832486,49.97737776915101,58.78446283475155,-2.2417174512057727,-2.804824080109654,-8.09987373313777,-4.957080731054589,9.982652187043684,2.010009765625,2.245292331233543,2.6055007934570256,-0.910963995153935,6.121965582067986,0.8472683991515453,4.363733187762506,-7.876593322753905,98.40875260772202,41.17634104724839,1.7582323943054867,11,-3.9499969482421875,-6.790000915527344,-11.847503662109375,-7.529998779296875,2.5699920654296875,3,0.00463226327214028,-3.4285921889191644,173.4600067138672,2.492956233008457,172.38999938964844,-2.6264914054600608,171.91000366210938,0.00463226327214028
15327,2022-11-18,176.1999969482422,176.63999938964844,174.6199951171875,175.0,6555700.0,0.007663252506081131,-1.061221788853337,0.6451594378860842,54.948944380969664,57.29954293812319,-3.1757337122089098,-3.747030380401725,-9.296324265079193,-6.373620422991735,10.643447715879388,2.0200042724609375,2.2443022029279973,3.570997619628912,0.04859531540452622,7.093399923853298,1.809796467516719,5.332198771741105,-9.056457696533215,93.11420213718584,37.0793331074118,1.761201152112187,11,-4.469993591308594,-6.3549957275390625,-13.1875,-8.8699951171875,0.4600067138671875,4,-0.0040862726059786025,-1.1157895582200308,174.86000061035156,-3.4285921889191644,173.4600067138672,2.492956233008457,172.38999938964844,-0.0040862726059786025
15328,2022-11-21,175.97000122070312,176.5500030517578,174.8300018310547,175.88999938964844,5706600.0,-0.0013053106215809018,1.774183227711807,0.0666683620919853,56.58136252308345,55.293413792103124,-2.7680975763659887,-3.292854440279598,-8.920238807885283,-6.230585288598093,10.557619370713583,1.720001220703125,2.1760367443780524,3.0915016174316463,-0.6398120637866214,6.822815298649914,1.2258447768224983,4.957158458040794,-8.446603563476572,89.05230876633091,31.37308086805166,1.8656568406091396,11,-4.239997863769531,-6.125,-12.957504272460938,-8.7550048828125,1.589996337890625,0,-0.001704853382262228,-1.061221788853337,176.1999969482422,-1.1157895582200308,174.86000061035156,-3.4285921889191644,173.4600067138672,-0.001704853382262228
15329,2022-11-22,176.82000732421875,177.19000244140625,176.3300018310547,176.39999389648438,4707900.0,0.004830403464335609,-2.071444141689373,5.2500476826244515,65.91931319508433,54.97533776712327,-3.521230005370626,-3.859524383631083,-9.472320621572209,-7.195586207212159,10.821974474083252,1.220001220703125,2.175698528804446,3.636007690429693,-0.3402203508248931,7.6122357316842795,1.6478936698024143,5.624121711056972,-8.931945597695318,91.21153142181967,25.48536650784854,1.9881140206272905,11,-4.81500244140625,-6.700004577636719,-13.515007019042969,-9.690010070800781,-0.170013427734375,1,0.004863620155753257,1.774183227711807,175.97000122070312,-1.061221788853337,176.1999969482422,-1.1157895582200308,174.86000061035156,0.004863620155753257
15330,2022-11-23,177.00999450683594,177.39999389648438,176.00999450683594,176.44000244140625,5389200.0,0.0010744665464741399,1.059272320368926,1.3570805783622757,65.74861719514684,54.943446266104246,-3.3484873641150728,-3.8698813806031183,-9.463385629517092,-7.478596145602808,10.590326663531147,1.3899993896484375,1.9504196609636892,3.585995483398449,-0.7093368728659755,7.881327839662873,1.4383293052662225,5.733661661530675,-8.563816337419524,91.1764807418122,19.775130253985864,2.1476661781322144,11,-4.899993896484375,-6.364997863769531,-13.704994201660156,-11.659996032714844,1.1800079345703125,2,0.00011301210712244547,-2.071444141689373,176.82000732421875,1.774183227711807,175.97000122070312,-1.061221788853337,176.1999969482422,0.00011301210712244547
15331,2022-11-25,177.24000549316406,178.1199951171875,176.86000061035156,177.3800048828125,3058600.0,0.001299423724456572,-1.7999593103097502,-0.24561638334894928,64.81483807161582,57.049180356264316,-3.513761492257686,-3.912191204746648,-9.501240216925538,-7.803791572698032,10.176696683790553,1.2599945068359375,1.5279429116614551,3.5695060729980526,-1.0128993500989623,8.151911496095067,1.278303361449531,5.860708784546574,-8.077522065582201,74.85743931361607,-0.39328908240632643,2.2912027115485114,11,-3.0550079345703125,-6.015007019042969,-13.935005187988281,-11.915008544921875,2.8899993896484375,4,0.001354041000547479,1.059272320368926,177.00999450683594,-2.071444141689373,176.82000732421875,1.774183227711807,175.97000122070312,0.001354041000547479
15332,2022-11-28,177.3300018310547,177.77000427246094,176.55999755859375,176.75,6183100.0,0.0005077653752052491,-1.520829690852738,-4.142888283378746,62.06324569614104,58.103418721388586,-2.6117278966764843,-4.014253357255427,-9.475312240809075,-7.992608739300124,9.139076063455123,1.2100067138671875,1.323981618684968,3.536502075195301,-1.3061412603840665,8.379145410774669,1.115180407405603,5.957823742984999,-7.271767234512254,75.9879970131671,0.1915307377982458,2.4213216677896883,11,-3.0100021362304688,-6.0550079345703125,-14.022502899169922,-12.125,1.470001220703125,0,0.0005638687401685605,-1.7999593103097502,177.24000549316406,1.059272320368926,177.00999450683594,-2.071444141689373,176.82000732421875,0.0005638687401685605
15333,2022-11-29,176.08999633789062,177.25999450683594,174.66000366210938,177.00999450683594,6700500.0,-0.006992643547962252,2.661963658245667,-1.5861987319460156,56.11080812718915,58.73751592262351,-0.8006306066156696,-2.7481803437302688,-8.088847005606965,-6.856125102658467,7.79609503781452,2.6699981689453125,1.0369450862476128,2.1904968261718807,-2.7600203946230977,7.141014046966859,-0.2847617842256227,4.665755436569384,-5.22558568928369,41.32937015444049,-31.900852372018583,2.47525861039749,11,-0.5400009155273438,-3.6199951171875,-11.520000457763672,-10.884994506835938,4.160003662109375,1,0.0032370227501452575,-1.520829690852738,177.3300018310547,-1.7999593103097502,177.24000549316406,1.059272320368926,177.00999450683594,0.0032370227501452575
15334,2022-11-30,178.0,178.00999450683594,174.77999877929688,176.3699951171875,13288000.0,0.010846747128351097,2.9151608189838534,-1.771747964108603,64.65927291457258,60.09153109699486,-2.0463662295822473,-4.50231427154489,-9.784945235705777,-8.860712834864074,7.654200093255686,3.2299957275390625,1.681279693251156,3.8550003051757926,-1.4038689078064124,9.113869518157998,1.225565698684676,6.484434911666909,-6.410030904535006,96.53192446439755,20.482580984196005,2.629434606491104,11,-2.4500045776367188,-5.529998779296875,-11.979999542236328,-12.375,-2.4199981689453125,2,-0.002471923828125,2.661963658245667,176.08999633789062,-1.520829690852738,177.3300018310547,-1.7999593103097502,177.24000549316406,-0.002471923828125
15335,2022-12-01,178.74000549316406,179.9600067138672,177.77000427246094,179.0,6282600.0,0.004157334231258858,1.0091692389531668,-0.1595053546019621,62.09632310922953,61.43808057922581,-2.1888174904628386,-4.835765808849288,-10.243553936380778,-9.652041666636734,7.802911150527763,2.19000244140625,2.021070305193035,4.1795051574707145,-1.1560673443508733,9.515077659292302,1.5117189065599064,6.847291408381523,-6.497033795526818,76.98112229768441,2.681903215258643,2.6677862509107952,12,-1.4500045776367188,-5.349998474121094,-12.72000503540039,-13.115005493164062,-3.5800018310546875,3,-0.01169302636482028,2.9151608189838534,178.0,2.661963658245667,176.08999633789062,-1.520829690852738,177.3300018310547,-0.01169302636482028
15336,2022-12-02,178.8800048828125,178.9600067138672,176.9600067138672,177.5,5823900.0,0.0007832571631749552,1.5973881854031666,-5.3078232290627385,88.3054863629963,65.14436302167321,-1.8982303957844522,-4.567259307559368,-10.188217710543654,-9.836524760493319,8.332244538398255,2.0,2.4383388026340356,3.911504364013666,-1.4354867076565938,9.258495435683926,1.238008828178522,6.58499989984881,-5.710988983227651,79.62261869459695,-0.30416828901296356,2.6734955358351367,12,-1.5699996948242188,-5.489997863769531,-12.040000915527344,-13.010002136230469,-4.0,4,-0.0038573480689375605,1.0091692389531668,178.74000549316406,2.9151608189838534,178.0,2.661963658245667,176.08999633789062,-0.0038573480689375605
15337,2022-12-05,178.77999877929688,179.36000061035156,178.0,178.36000061035156,5120600.0,-0.0005590680947328286,-1.3859672605105005,0.3043454223794781,84.31562644813542,68.22594790223455,-1.5575579223483658,-4.10265961432674,-9.907419426825186,-9.785867458914254,8.592067351113512,1.3600006103515625,2.75699672388879,3.446498107910145,-1.8944527300828327,8.787448945903122,0.7760226889136561,6.116973526906634,-4.796063981998145,77.73571216758171,-4.247229596408886,2.6704754189964888,12,-1.4699935913085938,-5.389991760253906,-11.510002136230469,-12.480003356933594,-4.779998779296875,0,0.007551214412872875,1.5973881854031666,178.8800048828125,1.0091692389531668,178.74000549316406,2.9151608189838534,178.0,0.007551214412872875
15338,2022-12-06,176.10000610351562,180.0,175.92999267578125,179.9199981689453,7943500.0,-0.014990450240967346,1.0452320066862706,-9.095258855585831,65.19248433194409,68.14518913966342,1.2771178710490574,-1.2405420729755292,-7.041165959514984,-7.21202488849201,8.192762128150353,4.07000732421875,3.009008082405785,0.6105049133300895,-4.622168995571656,5.843178822231835,-2.005832041120783,3.226841867780962,-1.3989426762286712,25.287490719033727,-56.03784079672826,2.6163369544508717,12,1.2299957275390625,-2.69000244140625,-7.850006103515625,-8.82000732421875,-2.670013427734375,1,0.01533217975390122,-1.3859672605105005,178.77999877929688,1.5973881854031666,178.8800048828125,1.0091692389531668,178.74000549316406,0.01533217975390122
15339,2022-12-07,177.1699981689453,177.8800048828125,176.22999572753906,176.57000732421875,5702600.0,0.00607604786112681,-1.5781110303145898,-0.15706599240254526,65.19244083309798,68.08339176610242,0.29278213607722137,-2.158958286106156,-7.884122895153894,-8.319154169564229,7.5117794771538735,1.779998779296875,3.0635115025181676,1.5139968872070426,-3.709591723043502,6.737585497457587,-1.0977974179182297,4.125791192332315,-1.7270836214785277,30.46691060690131,-48.76386292197637,2.611794305125277,12,0.160003662109375,-3.7599945068359375,-8.709999084472656,-9.889999389648438,-4.80999755859375,2,0.01738444354510671,1.0452320066862706,176.10000610351562,-1.3859672605105005,178.77999877929688,1.5973881854031666,178.8800048828125,0.01738444354510671
15340,2022-12-08,177.1999969482422,177.47000122070312,176.33999633789062,176.82000732421875,4798500.0,0.0001693220048930577,1.4565372431293848,0.633325703822385,60.793344688278594,67.63655916795385,0.3269520498370184,-1.9129299375472044,-7.72783477259793,-8.345936296859975,6.69781511453971,1.1300048828125,3.105477574478641,1.3064956665039062,-3.731993125003555,6.344984458011368,-1.2127487292498245,3.825740062257637,-1.2700042724609375,31.2039800248939,-43.717181653550504,2.519244395753726,12,0.1300048828125,-3.7899932861328125,-8.629997253417969,-9.919998168945312,-7.44000244140625,3,-0.009142184791688712,-1.5781110303145898,177.1699981689453,1.0452320066862706,176.10000610351562,-1.3859672605105005,178.77999877929688,-0.009142184791688712
15341,2022-12-09,175.74000549316406,177.88999938964844,175.66000366210938,177.1199951171875,4561000.0,-0.00823922957236034,-1.8961109734951698,-3.6316508051238805,47.90149720023279,66.06303155729738,1.7341575732783951,-0.3719864796083243,-6.035685356924091,-6.875537575252224,6.068980318838026,2.2299957275390625,2.8313228698213493,-0.216996002197277,-5.211768367821861,4.777776363427307,-2.714382185009555,2.280390180615001,4.2599945068359375,1.8433617179864008,-67.85279837893032,2.497386182812288,12,1.589996337890625,-2.3300018310546875,-7.145008087158203,-8.460006713867188,-6.2100067138671875,4,-0.0033003403489550998,1.4565372431293848,177.1999969482422,-1.5781110303145898,177.1699981689453,1.0452320066862706,176.10000610351562,-0.0033003403489550998
15342,2022-12-12,177.83999633789062,177.8699951171875,175.60000610351562,175.9499969482422,4882400.0,0.011949418340084561,1.3281975038147031,-1.3695750727009366,57.287595768922465,66.1937857397122,-0.319479423976361,-1.8924677982071785,-7.836611261077707,-8.962384295557797,5.787033254980736,2.269989013671875,2.591360061381863,1.4534950256347656,-2.476798008569375,5.383788059838906,-0.5116514914672905,3.4186415427368217,2.0732037353515693,50.90893958204732,-15.663858999179403,1.9651465171020654,12,-0.4499969482421875,-4.42999267578125,-8.222496032714844,-10.55999755859375,-9.099990844726562,0,-0.016644126833281203,-1.8961109734951698,175.74000549316406,1.4565372431293848,177.1999969482422,-1.5781110303145898,177.1699981689453,-0.016644126833281203
15343,2022-12-13,179.2100067138672,180.1999969482422,178.30999755859375,179.10000610351562,9177500.0,0.0077036122592668566,-1.2366622425670613,0.058201399933797825,58.95131471416897,65.55956816188957,-1.3414406442032316,-2.832777044809518,-8.880312799562006,-10.32408391334755,5.619048317240433,2.3600006103515625,2.39608185441395,2.458505249023432,-1.055163253845734,5.972173751892598,0.7016709975888489,4.215339500458015,-3.6100006103515625,78.47843033187932,14.40171144732372,1.7568342514345787,12,-1.3100051879882812,-5.700004577636719,-9.592506408691406,-11.930007934570312,-10.900009155273438,1,-0.029072074765253864,1.3281975038147031,177.83999633789062,-1.8961109734951698,175.74000549316406,1.4565372431293848,177.1999969482422,-0.029072074765253864
15344,2022-12-14,179.75999450683594,181.0399932861328,178.5800018310547,178.5800018310547,9533600.0,0.003068956935238898,-3.1695029224641806,10.727146622277708,60.029182034907144,65.3298858202982,-1.8053728893292487,-2.953753760252539,-9.168888777506538,-10.86790743921705,5.555623479505744,2.459991455078125,2.2950892245751504,2.639993286132807,-0.47044258732245225,5.750429159588066,1.0847753494051915,4.195211222860422,-4.1599884033203125,76.47055523610507,15.168192807561454,1.555217936727629,12,-1.4399948120117188,-5.829994201660156,-10.037494659423828,-12.479995727539062,-11.449996948242188,2,-0.035213629419720394,-1.2366622425670613,179.2100067138672,1.3281975038147031,177.83999633789062,-1.8961109734951698,175.74000549316406,-0.035213629419720394
15345,2022-12-15,177.49000549316406,179.83999633789062,176.39999389648438,179.1999969482422,7602400.0,-0.012627887644853897,1.3010124928553932,-1.44915429576372,50.79365233145061,61.16190426123757,0.30022915507390735,-0.38616603220384604,-6.642034511466761,-8.624371150256962,5.831758779933351,3.44000244140625,2.3709318386607947,0.16850433349608807,-2.422356228563814,2.75936489555599,-1.1269259475338629,1.463934614526039,-1.6723999023437557,34.74271769771258,-23.818696575170144,1.2954302810299478,12,0.8299942016601562,-3.5600051879882812,-7.767505645751953,-10.210006713867188,-7.980010986328125,3,-0.028903063406632623,-3.1695029224641806,179.75999450683594,-1.2366622425670613,179.2100067138672,1.3281975038147031,177.83999633789062,-0.028903063406632623
15346,2022-12-16,175.6699981689453,177.0,174.86000061035156,177.0,18841800.0,-0.010254139770641046,2.2180397645790073,0.7777827351739154,45.25170046649348,56.82146804105513,1.8070417616359578,1.5785697767566376,-4.477853324801117,-6.834004194671024,6.337688522392532,2.6300048828125,2.053446430581488,-1.692002868652338,-4.142365893057246,0.7583601557525697,-2.917184380854792,-0.4668213564498842,5.3699951171875,13.106772145022862,-41.463671472521554,1.2251815122024519,12,2.279998779296875,-1.7399978637695312,-5.947498321533203,-8.389999389648438,-6.779998779296875,4,-0.03364264657432059,1.3010124928553932,177.49000549316406,-3.1695029224641806,179.75999450683594,-1.2366622425670613,179.2100067138672,-0.03364264657432059
15347,2022-12-19,175.47999572753906,176.1699981689453,174.07000732421875,175.35000610351562,5736000.0,-0.0010815873136374998,1.7814549459877322,-0.0977364248591719,48.14363527450535,54.92715147911748,1.6536055332777266,1.804377181717939,-3.8836616849268353,-6.6910150404241335,6.4450716165467785,2.0999908447265625,1.7330999847683302,-1.8460052490234489,-4.387703620897156,0.6956931228502583,-3.1168544349603167,-0.5751560630865811,5.436397705078122,20.22942960035903,-34.52814022340182,1.2708491859368536,12,2.0750045776367188,-1.5499954223632812,-5.814994812011719,-8.199996948242188,-7.25,0,-0.033906981383111656,2.2180397645790073,175.6699981689453,1.3010124928553932,177.49000549316406,-3.1695029224641806,179.75999450683594,-0.033906981383111656
15348,2022-12-20,175.6699981689453,176.44000244140625,175.1699981689453,176.0,6174700.0,0.001082758411399043,1.0991689680828258,-2.53867824862073,42.08019849942896,52.35912455315426,1.5602710252817644,1.6767128141990213,-3.6657037570780346,-6.932512806776856,6.515829912708776,1.2700042724609375,1.0417019569307513,-1.6410026550292969,-4.219668376265503,0.937663066206909,-2.9303355156473856,-0.35166979441120816,4.972539819335935,22.955438554243244,-25.422526933466827,1.2893328606180978,12,1.8850021362304688,-0.02500152587890625,-6.5749969482421875,-8.389999389648438,-13.669998168945312,1,-0.03944892553090673,1.7814549459877322,175.47999572753906,2.2180397645790073,175.6699981689453,1.3010124928553932,177.49000549316406,-0.03944892553090673
15349,2022-12-21,177.67999267578125,178.17999267578125,175.64999389648438,176.27000427246094,5472000.0,0.011441876972656972,1.099594152246725,-4.2726684237295975,46.683306867520386,50.79134257307001,-0.41322833345060417,-0.2799009948734579,-5.310762044972051,-8.973097438801119,6.107774681816768,2.529998779296875,0.5410456486652606,0.3259925842285156,-2.246874213869006,2.8988593823260373,-0.960440814820231,1.6124259832772623,2.699644085937507,62.56485658826578,17.06949196533799,1.286433399048757,12,-0.12499237060546875,-1.899993896484375,-8.58249282836914,-10.399993896484375,-14.259994506835938,2,-0.052735229082799706,1.0991689680828258,175.6699981689453,1.7814549459877322,175.47999572753906,2.2180397645790073,175.6699981689453,-0.052735229082799706
15350,2022-12-22,177.02999877929688,177.50999450683594,175.33999633789062,176.77000427246094,5709100.0,-0.003658227843753026,2.557414981301515,0.18439478383204372,44.39050751096988,50.401232607596356,0.23480795389588138,0.3917538358829802,-4.294571420725333,-8.341976342351074,5.856222282376435,2.339996337890625,0.4069338614800131,-0.3250015258789176,-2.897320729819029,2.2473176780611936,-1.6111611278489875,0.9611580760911522,3.0972528049218795,72.01951349906443,29.56700639780039,1.2861596019700614,12,0.5250015258789062,-0.0200042724609375,-7.634998321533203,-9.75,-12.110000610351562,3,-0.04925719528233374,1.099594152246725,177.67999267578125,1.0991689680828258,175.6699981689453,1.7814549459877322,175.47999572753906,-0.04925719528233374
15351,2022-12-23,177.47999572753906,177.52000427246094,175.80999755859375,176.6699981689453,3683400.0,0.0025419248226012936,2.8426484707173225,3.115441047009801,46.140122125037266,49.16262442494244,0.06435209173440626,-0.04146786141944858,-4.444897464538428,-8.83508608984937,5.329159191370193,1.7100067138671875,0.20074274294728411,0.11299591064454262,-2.4593036624897593,2.6852954837788445,-1.1731538759226225,1.3991456972117078,2.4049660862796998,82.96838337936975,43.120929801681484,1.2861497865671574,12,0.07500457763671875,-0.470001220703125,-7.989994049072266,-10.199996948242188,-11.94000244140625,4,-0.04490647629346567,2.557414981301515,177.02999877929688,1.099594152246725,177.67999267578125,1.0991689680828258,175.6699981689453,-0.04490647629346567
15352,2022-12-27,177.42999267578125,178.35000610351562,176.99000549316406,178.11000061035156,3067300.0,-0.00028173908587747487,1.344790392381253,-0.8395184989827443,54.6797685726067,48.68800818699108,0.05596527457839784,0.017297179187380607,-4.067382230947885,-8.784216227156833,4.93076629911808,1.3600006103515625,0.07004798142463642,0.05799331665039631,-2.51439216388016,2.6303787971809527,-1.2281994236148819,1.3441860569156745,2.2223709584535243,71.06883232168134,28.165998684932617,1.2861927402652804,12,0.12500762939453125,0.12500762939453125,-7.939990997314453,-10.149993896484375,-12.819992065429688,1,-0.04813162170241414,2.8426484707173225,177.47999572753906,2.557414981301515,177.02999877929688,1.099594152246725,177.67999267578125,-0.04813162170241414
15353,2022-12-28,176.66000366210938,178.4499969482422,176.64999389648438,177.75999450683594,2645400.0,-0.004339677875537573,-2.214261386084658,1.6176147200718052,48.16680067968184,47.36996581418827,0.4762831564007399,0.8771512555345566,-3.040742220786939,-8.006971506881314,5.170852790753803,1.8000030517578125,0.20881863184112603,-0.7404960632324276,-3.2652661620203958,1.7842740355555406,-2.0028811126263975,0.5218889861615423,2.7690657197247504,42.44395707914453,-1.9479999552251144,1.2623850493939817,12,0.2949981689453125,0.8949966430664062,-5.872501373291016,-8.7550048828125,-13.300003051757812,2,-0.047718825765984074,1.344790392381253,177.42999267578125,2.8426484707173225,177.47999572753906,2.557414981301515,177.02999877929688,-0.047718825765984074
15354,2022-12-29,177.55999755859375,178.3000030517578,177.07000732421875,177.5500030517578,2828800.0,0.005094497214014337,-1.5361103682612594,-0.009085990927880814,51.217867912977134,47.41710087880233,-0.8589235704370424,-0.06060387328534489,-3.6496374722343035,-8.879872450982134,5.21932921525508,1.6399993896484375,0.07135167415304977,0.1814979553222713,-2.3289041142908786,2.6919000249354212,-1.0737030794843179,1.4366989901288605,1.6547093409357672,71.38266189768272,24.276467514159542,1.2552010348065763,12,-1.2999954223632812,-0.00499725341796875,-6.772495269775391,-9.654998779296875,-14.160003662109375,3,-0.08763233708346407,-2.214261386084658,176.66000366210938,1.344790392381253,177.42999267578125,2.8426484707173225,177.47999572753906,-0.08763233708346407
15355,2022-12-30,176.64999389648438,177.77000427246094,175.39999389648438,177.49000549316406,4216600.0,-0.005125048854593972,2.3857069677714686,-84.04732824427481,53.197437203442085,48.299960516241065,-0.09007914136020645,0.7218001676051813,-2.410553863628877,-7.947472999193451,4.776395884324127,2.3700103759765625,-0.24061424294740164,-0.6240051269531364,-3.0689215702873582,1.8209113163810855,-1.8464633486202615,0.5984530947139888,2.3589250200327,40.98356555019136,-11.358641090903333,1.2224582216671116,12,-0.38999176025390625,0.9050064086914062,-5.587490081787109,-8.469993591308594,-13.039993286132812,4,-0.07489383631279234,-1.5361103682612594,177.55999755859375,-2.214261386084658,176.66000366210938,1.344790392381253,177.42999267578125,-0.07489383631279234
15356,2023-01-03,178.19000244140625,178.3800048828125,176.00999450683594,176.16000366210938,6344900.0,0.008717852239634505,-1.0343287491814015,-2.4166318504659317,51.28019949189397,48.648467651506465,-1.3801730660223939,-0.9197059038157249,-3.6103423804249246,-9.463727303979368,4.551473896171077,2.3700103759765625,-0.6083772472782982,0.9505035400390511,-1.4172482358750358,3.318255315953138,-0.23337234791799233,2.1343794279960946,0.6213600114188864,91.47559846911975,37.34302239482286,1.1838758879570481,1,-1.3800048828125,-0.6350021362304688,-6.812503814697266,-9.905006408691406,-16.790008544921875,1,-0.07447109316261713,2.3857069677714686,176.64999389648438,-1.5361103682612594,177.55999755859375,-2.214261386084658,176.66000366210938,-0.07447109316261713
15357,2023-01-04,180.1300048828125,180.19000244140625,178.47999572753906,178.88999938964844,9788800.0,0.010887268729030897,1.5147146271135097,0.6108405117334896,53.230336326161485,49.88737185447674,-2.895721645694607,-2.902179827106295,-5.296623908589652,-11.312089312457829,4.180149943189705,2.0,-0.6190097884066006,2.8230056762695312,0.20644146162194943,5.439569890917113,1.5147235689457546,4.131287783593308,-6.05999755859375,98.747443599921,45.72424564210341,1.308282107323787,1,-2.3650054931640625,-2.5750045776367188,-7.425006866455078,-11.485008239746094,-17.980010986328125,2,-0.08099711986446423,-1.0343287491814015,178.19000244140625,2.3857069677714686,176.64999389648438,-1.5361103682612594,177.55999755859375,-0.08099711986446423
15358,2023-01-05,178.8000030517578,179.99000549316406,178.41000366210938,179.02000427246094,6255300.0,-0.0073835662854722095,-2.160003662109375,-0.17741955331323447,46.80428709300554,49.900814101752864,-1.2013743820404557,-1.433000294158262,-3.7963044528868295,-9.867871097289452,4.4571852936082905,1.720001220703125,-0.3946534072993302,1.35800399780274,-1.2749118694668766,3.9909198650723567,0.04154606416793172,2.6744619314375484,-4.607595825195318,70.9812753649042,20.059661123463243,1.3164579336348041,1,-1.035003662109375,-1.2450027465820312,-6.002506256103516,-10.155006408691406,-16.050003051757812,3,-0.0793624284072223,1.5147146271135097,180.1300048828125,-1.0343287491814015,178.19000244140625,2.3857069677714686,176.64999389648438,-0.0793624284072223
15359,2023-01-06,180.25,180.92999267578125,179.38999938964844,180.1300048828125,5706000.0,0.0081096024803895,1.081099472121412,-0.5454293244555417,59.71829260561072,51.60390133449075,-2.5127169492070323,-2.783111749034532,-5.0469192202706665,-11.206674392900197,4.891535660347978,2.1299896240234375,-0.1604509510292189,2.654000854492182,-0.2574911702136262,5.56549287919799,1.1982548421392778,4.109746866845086,-5.937640869140637,87.70356553554774,33.30054492068611,1.4557460123528976,1,-2.0850067138671875,-2.6949996948242188,-6.240001678466797,-11.605003356933594,-18.210006713867188,4,-0.09370318662773058,-2.160003662109375,178.8000030517578,1.5147146271135097,180.1300048828125,-1.0343287491814015,178.19000244140625,-0.09370318662773058
15360,2023-01-09,175.5800018310547,179.75999450683594,175.17999267578125,179.3000030517578,7925300.0,-0.025908450313150144,-1.0265407259371286,-31.00127161749746,49.7360809316012,52.00345231299785,2.156777095047744,1.8543722673886691,-0.276050710198831,-6.475141078460496,5.409406147670647,5.07000732421875,0.07693864548667761,-1.93499755859375,-4.979956838238678,1.109961721051178,-3.4574771984162,-0.4125179187713002,-1.002937358398441,6.956680961277175,-50.49429243852081,1.522479639822462,1,2.4749908447265625,1.9749984741210938,-1.5700035095214844,-6.935005187988281,-16.210006713867188,0,-0.06937013217649968,1.081099472121412,180.25,-2.160003662109375,178.8000030517578,1.5147146271135097,180.1300048828125,-0.06937013217649968
15361,2023-01-10,175.16000366210938,176.13999938964844,174.32000732421875,175.6999969482422,5047500.0,-0.002392061536423906,1.5633724116439756,0.14515943788608415,49.07409614988949,51.38059982158483,2.473154740576149,2.349131408646315,0.23879361541372646,-5.995584899710366,5.772111031909801,1.8199920654296875,0.08103405301432076,-2.3259956359863168,-5.452100400967282,0.8001091289946487,-3.8890480184768137,-0.7629432534958198,5.769989013671875,12.70799091395963,-47.408477011603864,1.5630523824904834,1,2.464996337890625,2.3949966430664062,0.18000030517578125,-5.595001220703125,-16.919998168945312,1,-0.0659397283071439,-1.0265407259371286,175.5800018310547,1.081099472121412,180.25,-2.160003662109375,178.8000030517578,-0.0659397283071439
15362,2023-01-11,174.8800048828125,175.72000122070312,172.11000061035156,175.57000732421875,6494800.0,-0.0015985314766092662,6.293002466091245,1.2777981858769674,47.72598099545048,51.33161985667024,2.6299677201999714,2.5254880607611767,0.5298114640795006,-5.644118293689331,6.370367427970404,3.6100006103515625,0.17337442928189262,-2.4579948425293026,-5.7872064696226175,0.8712167845640124,-4.122600656075974,-0.7933890289826309,5.917788085937502,31.405972385372998,-32.03093710210005,1.6646058135466641,1,1.6399917602539062,1.6949920654296875,0.470001220703125,-5.31500244140625,-14.490005493164062,2,-0.0770814879343188,1.5633724116439756,175.16000366210938,-1.0265407259371286,175.5800018310547,1.081099472121412,180.25,-0.0770814879343188
15363,2023-01-12,174.0,174.7100067138672,172.8000030517578,174.25999450683594,4269400.0,-0.005032049738345923,2.2930560488273284,0.37680229986731534,38.66996647574378,49.937408585866535,3.456453733401986,3.1570214846025237,1.439850804201967,-4.737593664677263,6.785555836092327,2.0800018310546875,0.17297212718267474,-3.0774993896484375,-6.599698501708815,0.44469972241194,-4.838598945678626,-1.3163998336182487,6.450281274414067,21.428583785878512,-40.378757182343506,1.7610995560301896,1,2.5199966430664062,2.5749969482421875,1.350006103515625,-4.43499755859375,-16.0,3,-0.06810348335353811,6.293002466091245,174.8800048828125,1.5633724116439756,175.16000366210938,-1.0265407259371286,175.5800018310547,-0.06810348335353811
15364,2023-01-13,173.42999267578125,174.00999450683594,172.3800048828125,173.19000244140625,6088000.0,-0.0032759041621767127,1.328566757493188,-0.9230588649568636,38.86136977816219,48.34451220527988,3.776109065491994,3.4029571911727885,2.0622578242480927,-4.116648410046992,6.942509967961745,1.6299896240234375,-0.01324098606374946,-3.3310066223144474,-6.973823354739295,0.3118101101104003,-5.1524149885268855,-1.5095982561020094,6.6866773720703065,17.254812007579535,-41.47370053543773,1.8214083662124254,1,3.0900039672851562,3.1450042724609375,1.9400100708007812,-3.8449935913085938,-15.649993896484375,4,-0.06158100171143388,2.2930560488273284,174.0,6.293002466091245,174.8800048828125,1.5633724116439756,175.16000366210938,-0.06158100171143388
15365,2023-01-17,172.36000061035156,174.5800018310547,172.08999633789062,174.0,6053300.0,-0.006169590674145908,-1.2844003947672342,-6.833608850457782,34.74375599030276,46.50712959399196,4.6640440159287095,4.288805812470514,3.259049540618861,-2.9781113332408893,7.927852810815797,2.4900054931640625,-0.06784349550619595,-4.14449844360351,-8.262610739965083,-0.026386147241936442,-6.203554591784297,-2.085442295422723,7.436402659999999,6.6667671359839655,-46.97160852842733,2.059056148180792,1,4.149993896484375,4.204994201660156,3.0100021362304688,-2.7750015258789062,-14.6300048828125,1,-0.05987472318214271,1.328566757493188,173.42999267578125,2.2930560488273284,174.0,6.293002466091245,174.8800048828125,-0.05987472318214271
15366,2023-01-18,169.75999450683594,172.0,169.7100067138672,171.64999389648438,7047800.0,-0.01508474178642738,-1.3015297320093548,1.152439081122824,30.16037909364539,43.943801012601284,6.640856555268414,6.770473119894547,5.948908058523273,-0.31520126398294224,8.623569752831855,2.649993896484375,-0.3278022215727674,-6.4490043640136605,-11.55008938586181,-1.3479193421655111,-8.99954687493775,-3.8984618530895716,9.574024347567956,0.8317444036245369,-48.51148773606083,2.550542510924079,1,5.560005187988281,5.6150054931640625,5.610008239746094,-0.17499542236328125,-13.789993286132812,2,-0.061204051165482665,-1.2844003947672342,172.36000061035156,1.328566757493188,173.42999267578125,2.2930560488273284,174.0,-0.061204051165482665
15367,2023-01-19,169.52999877929688,171.27999877929688,168.7100067138672,169.02999877929688,6939500.0,-0.001354828787590523,-3.5088207736581447,-0.26455034998344945,31.027137731825476,42.1907844169146,5.821287239784681,6.884844089380039,6.243435549195681,-0.0477495004004993,9.164507699418706,2.5699920654296875,-0.5896078282692088,-6.381500244140625,-12.291483739645088,-0.4715167486361622,-9.33649199189287,-3.4265084963883794,9.034099103864094,13.666534423828125,-35.03959120111469,2.9549917477522323,1,5.290000915527344,5.345001220703125,5.840003967285156,0.05500030517578125,-13.899993896484375,3,-0.06659584361131698,-1.3015297320093548,169.75999450683594,-1.2844003947672342,172.36000061035156,1.328566757493188,173.42999267578125,-0.06659584361131698
15368,2023-01-20,168.74000549316406,170.11000061035156,167.47999572753906,170.10000610351562,8620600.0,-0.004659902623849299,2.811629938411526,-2.720001220703125,26.391894221022,38.48785126307142,5.62581526130549,7.514302018854977,7.04175443096986,0.8211523655233179,9.965561400224809,2.6300048828125,-0.9899500716582565,-6.824993896484386,-13.550879558753593,-0.09910823421517989,-10.18793672761899,-3.462051065349783,8.838683273067517,17.746601161386273,-26.930680970420404,3.3629428311345966,1,4.8799896240234375,5.519989013671875,6.659996032714844,0.8449935913085938,-15.480010986328125,4,-0.04948444845140121,-3.5088207736581447,169.52999877929688,-1.3015297320093548,169.75999450683594,-1.2844003947672342,172.36000061035156,-0.04948444845140121
15369,2023-01-23,168.30999755859375,169.6300048828125,167.9499969482422,169.10000610351562,8425400.0,-0.002548346097972165,-1.2251616814874697,0.5808883752762849,27.087937516139093,35.97139088357563,4.675721959508735,7.595780510445479,7.447538255337463,1.3486478473061538,11.556688524251305,1.6800079345703125,-1.6444859822316005,-6.786502075195301,-14.165709275052762,0.5927051246621602,-10.476105675124018,-3.0968984752665847,8.056848042994716,11.690156585128927,-32.072390921147104,3.689603599928729,1,3.5,5.9499969482421875,7.3950042724609375,1.375,-15.739990234375,0,-0.06125600206847204,2.811629938411526,168.74000549316406,-3.5088207736581447,169.52999877929688,-1.3015297320093548,169.75999450683594,-0.06125600206847204
15370,2023-01-24,168.30999755859375,170.99000549316406,166.00999450683594,169.02000427246094,10541800.0,0.0,1.1419359919670018,0.89873295476494,20.34813111931345,32.7796169912894,3.95157219337608,7.282375324387772,7.467625387109507,1.4562264990710787,13.272041306958238,4.980010986328125,-2.1552139062010554,-6.350502014160156,-14.260077692100197,1.559073663779884,-10.305289853130176,-2.395714175190136,6.990426058108795,38.39734461650546,0.6424928401802035,3.954787838970023,1,2.5550003051757812,5.159996032714844,7.81500244140625,1.7949981689453125,-15.860000610351562,1,-0.06256312121703322,-1.2251616814874697,168.30999755859375,2.811629938411526,168.74000549316406,-3.5088207736581447,169.52999877929688,-0.06256312121703322
15371,2023-01-25,169.50999450683594,169.50999450683594,167.0800018310547,167.1699981689453,7099800.0,0.007129683118344943,1.0769200672952777,-3.2957383249876426,16.645692219070995,29.326251571691678,2.0851094312694727,5.749448282575031,6.2369530548083105,0.3892824196611855,15.084458746304913,2.42999267578125,-3.0565225342926112,-4.752005004882818,-12.863967426527637,3.3599574167620005,-8.807986215705228,-0.6960237940604088,4.489769034485278,66.41360839667028,34.87134061429422,4.055981210822405,1,0.850006103515625,3.9599990844726562,6.6150054931640625,0.595001220703125,-15.489990234375,2,-0.0694944201583454,1.1419359919670018,168.30999755859375,-1.2251616814874697,168.30999755859375,2.811629938411526,168.74000549316406,-0.0694944201583454
15372,2023-01-26,168.88999938964844,169.91000366210938,168.64999389648438,169.5500030517578,6946100.0,-0.0036575726345298154,-1.2105150444373058,-0.2820532884698149,17.422717851689697,26.965446169019003,1.9736133863638372,6.004708784942977,6.986717918028489,1.0762073484340817,16.84766468665666,1.260009765625,-3.5187904329889363,-4.945000457763683,-13.251552322355337,3.361551406827971,-9.09827639005951,-0.7917245254678562,3.991196486844842,57.83129576860618,29.985743663607177,4.153275932295827,1,1.404998779296875,4.579994201660156,7.049999237060547,1.214996337890625,-13.330001831054688,3,-0.07649948614859903,1.0769200672952777,169.50999450683594,1.1419359919670018,168.30999755859375,-1.2251616814874697,168.30999755859375,-0.07649948614859903
15373,2023-01-27,168.22999572753906,168.8699951171875,167.77000427246094,168.5399932861328,6058100.0,-0.003907890724699881,1.268019506056316,0.46969066444721874,8.321755205395803,23.57215566093385,1.9322668831512146,6.325064968648007,7.685744608817458,1.8414968581922722,18.939156762520785,1.1199951171875,-4.002499351161418,-5.183503723144526,-13.738299132650155,3.371291686361104,-9.46090142789734,-0.9061060183917107,3.689231957202196,44.578239421515455,23.300336915255123,4.2773977047528176,1,2.06500244140625,5.239997863769531,7.512504577636719,1.875,-14.139999389648438,4,-0.07489740928920419,-1.2105150444373058,168.88999938964844,1.0769200672952777,169.50999450683594,1.1419359919670018,168.30999755859375,-0.07489740928920419
15374,2023-01-30,162.0,168.5399932861328,161.0800018310547,167.92999267578125,23259100.0,-0.037032609438027886,1.086712677823732,19.12915928332349,7.509369643786428,20.546112733543147,7.119057078756583,11.941839111521148,13.867700776297426,8.134594854088675,21.5805323746251,7.459991455078125,-4.650129253055667,-10.6354995727539,-20.35358188648945,-0.9174172590183503,-15.494540729621662,-5.77645841588614,9.09193503983451,9.283530060265266,-13.235602727405817,4.859041156867772,1,4.540000915527344,9.004997253417969,14.599998474121094,8.104995727539062,-9.039993286132812,0,-0.05395065119237075,1.268019506056316,168.22999572753906,-1.2105150444373058,168.88999938964844,1.0769200672952777,169.50999450683594,-0.05395065119237075
15375,2023-01-31,163.4199981689453,163.42999267578125,161.0500030517578,161.6999969482422,11612500.0,0.008765420795958656,1.7356356110565456,-0.2900511543172391,15.429892676228718,18.90939202049685,4.802602803242962,9.992166658330746,12.380678266724829,6.772385804014505,23.727817971451724,2.3799896240234375,-5.087406671340119,-8.554001617431652,-18.902182239818956,1.7941790049556516,-13.728091928625304,-3.379911306238,6.070027557484423,26.749378712440734,2.865721591336726,5.174090311193659,1,2.7450027465820312,7.569999694824219,13.247501373291016,6.689994812011719,-12.17999267578125,1,-0.06639328702910474,1.086712677823732,162.0,1.268019506056316,168.22999572753906,-1.2105150444373058,168.88999938964844,-0.06639328702910474
15376,2023-02-01,164.9199981689453,165.97999572753906,162.39999389648438,162.99000549316406,9865300.0,0.009178803186922657,-1.3022402339341963,1.1220879686307907,22.637339604529018,17.97719222857502,2.842799849186804,7.849484945719155,10.78456926766637,5.318407526636804,25.835564027860276,3.5800018310546875,-5.510469124449173,-6.390501403808599,-16.76220988166949,3.9812070740522927,-11.57635564273906,-1.2046471648781392,3.6199951171875,43.67940011952143,19.89021716093768,5.185854238930451,2,1.100006103515625,6.069999694824219,12.362499237060547,5.784996032714844,-13.30999755859375,2,-0.07561242638341992,1.7356356110565456,163.4199981689453,1.086712677823732,162.0,1.268019506056316,168.22999572753906,-0.07561242638341992
15377,2023-02-02,165.5399932861328,166.22000122070312,162.82000732421875,163.0,10099000.0,0.003759368930821738,-1.344840649713501,1.3160636918503525,26.421369124320094,17.980467217830366,1.7850153022599784,6.408991128142219,10.030489293274115,4.743396990511798,27.980951053123253,3.399993896484375,-5.796520548815749,-5.041005706787104,-14.837248235983338,4.755236822409131,-9.939126971385235,-0.14288444218897212,1.6518017578125068,57.416813173304504,31.95224243345515,4.898121264598122,2,0.480010986328125,5.450004577636719,11.742504119873047,5.355003356933594,-12.479995727539062,3,-0.06959036777148941,-1.3022402339341963,164.9199981689453,1.7356356110565456,163.4199981689453,1.086712677823732,162.0,-0.06959036777148941
15378,2023-02-03,164.61000061035156,166.33999633789062,163.88999938964844,166.02999877929688,6868500.0,-0.005617933511533835,1.4019656975309103,-0.5590558749496879,25.90162485502043,17.848654699928293,2.310535241301551,6.557609040373677,10.820240560531317,5.714540895023845,30.254932695927263,2.4499969482421875,-5.786480268543784,-5.261498260498058,-14.595908083496795,4.072911562500678,-9.928703171997427,-0.5942933489986899,-3.55999755859375,47.53006942859937,20.158414940485102,4.6672049114993746,2,1.410003662109375,6.379997253417969,12.944999694824219,6.284996032714844,-10.69000244140625,4,-0.054978452209474726,-1.344840649713501,165.5399932861328,-1.3022402339341963,164.9199981689453,1.7356356110565456,163.4199981689453,-0.054978452209474726
15379,2023-02-06,163.36000061035156,164.85000610351562,163.10000610351562,164.5500030517578,7021000.0,-0.007593706308032133,-1.0467938536219727,0.8380309689343549,25.64932491346738,18.437676232612063,3.1117731965664746,6.8274192125360855,11.885180139054,7.067659582147797,32.303737956269764,1.75,-5.847381806444389,-5.666998291015631,-14.056163634005998,2.7221670519747363,-9.8615809625108,-1.4724156195204614,-2.204197692871105,43.667306055929735,13.111655395931308,4.194582671495176,2,2.1200027465820312,7.629997253417969,13.895000457763672,8.68499755859375,-9.009994506835938,0,-0.0567458633559379,1.4019656975309103,164.61000061035156,-1.344840649713501,165.5399932861328,-1.3022402339341963,164.9199981689453,-0.0567458633559379
15380,2023-02-07,163.39999389648438,163.8800048828125,161.4199981689453,161.60000610351562,7310800.0,0.0002448168828561581,-1.277780132525184,-1.5125916807714008,30.02508312318909,19.924275221958514,2.57258624131876,6.143103915076608,11.650650820119893,7.078893788942764,34.41119117468673,2.4600067138671875,-5.7668467711650635,-5.0180046081542855,-13.16920290864752,3.133193692338949,-9.093603758400889,-0.9424054579076824,-2.1405071105957063,40.24383057775627,5.683413488958678,4.075599150246617,2,2.0800094604492188,7.590003967285156,13.50750732421875,8.645004272460938,-9.3699951171875,1,-0.06389221280651347,-1.0467938536219727,163.36000061035156,1.4019656975309103,164.61000061035156,-1.344840649713501,165.5399932861328,-0.06389221280651347
15381,2023-02-08,163.61000061035156,164.55999755859375,162.89999389648438,163.3000030517578,6054700.0,0.0012852308550281855,-1.9909548291314987,0.1722220338408328,31.38362854491416,21.47548752120568,1.6066043275918673,5.2949060378052195,11.237122382206735,6.915149645198738,36.211653648026456,1.660003662109375,-5.6968735492223175,-4.230497741699224,-11.998065157694697,3.537069674296248,-8.11428144969696,-0.34671403370148823,-2.248903633422856,44.512261309961325,7.0069851094646864,3.883783707997738,2,1.3499984741210938,7.379997253417969,13.297500610351562,8.43499755859375,-11.229995727539062,2,-0.07560659538561765,-1.277780132525184,163.39999389648438,-1.0467938536219727,163.36000061035156,1.4019656975309103,164.61000061035156,-0.07560659538561765
15382,2023-02-09,161.39999389648438,164.8000030517578,161.07000732421875,163.6300048828125,7949500.0,-0.013507772786643168,-1.5813260963684939,-7.193640480409529,28.810580371655632,23.752023650790104,2.9529572190953957,6.791444911017521,13.21082942901944,9.118800231710821,37.5474404333828,3.7299957275390625,-5.605706719692108,-5.766503906249994,-13.297934923633534,1.7649271111335452,-9.532219414941778,-2.0007883975582104,4.94000244140625,6.26161784037015,-32.34910943229558,3.7657155086917733,2,3.3950042724609375,9.590003967285156,15.78250503540039,11.06500244140625,-7.5099945068359375,3,-0.06065671410379192,-1.9909548291314987,163.61000061035156,-1.277780132525184,163.39999389648438,-1.0467938536219727,163.36000061035156,-0.06065671410379192
15383,2023-02-10,162.14999389648438,162.7899932861328,161.35000610351562,161.77000427246094,7028000.0,0.004646840324424195,-1.360661888859705,-0.1703980950556293,32.53965645203425,26.533166629484306,1.3966876599577631,5.384204249395452,12.268348039497084,8.38781754236777,38.95541479645751,1.4399871826171875,-5.570607424195941,-4.424003601074219,-11.54519627889178,2.697189076743342,-7.984599939983013,-0.8634072621654241,4.084602661132806,28.571082567029706,-12.88952024112281,3.5605963389087814,2,1.5450057983398438,8.840003967285156,15.510005950927734,10.535003662109375,-8.259994506835938,4,-0.05605918396576459,-1.5813260963684939,161.39999389648438,-1.9909548291314987,163.61000061035156,-1.277780132525184,163.39999389648438,-0.05605918396576459
15384,2023-02-13,162.75,162.82000732421875,161.14999389648438,161.3300018310547,6414700.0,0.003700315301267798,1.1410252648258459,3.736939324579368,34.758770462180934,28.68081971681233,1.0216997651534143,4.156142931538795,11.417289573160758,7.831427749068183,40.32516754527617,1.670013427734375,-5.553531694670056,-3.2899978637695426,-9.824026270328318,3.2440305427892326,-6.55701206704893,-0.02298366049015499,3.381304772949221,45.04006970779181,3.060127718237176,3.267014203279385,2,0.9550018310546875,8.239997863769531,14.90999984741211,9.984992980957031,-11.699996948242188,0,-0.0542550035702285,-1.360661888859705,162.14999389648438,-1.5813260963684939,161.39999389648438,-1.9909548291314987,163.61000061035156,-0.0542550035702285
15385,2023-02-14,162.0399932861328,162.97000122070312,161.75999450683594,162.74000549316406,6316000.0,-0.004362560453869069,1.0862118860329903,-0.4929669786484134,28.957743040272888,29.383086765228313,1.6934511575762201,4.272407363587661,11.838961189583813,8.60834944046627,42.03115947360009,1.2100067138671875,-5.405232671742539,-3.48400421142577,-9.52817023077435,2.5601618079228103,-6.506087221100046,-0.461921201751494,3.990085537841793,26.005015361077362,-12.351997814231133,3.0220830096742857,2,1.665008544921875,8.365005493164062,15.820003509521484,11.890007019042969,-10.909988403320312,1,-0.04745734078770347,1.1410252648258459,162.75,-1.360661888859705,162.14999389648438,-1.5813260963684939,161.39999389648438,-0.04745734078770347
15386,2023-02-15,159.3699951171875,161.97999572753906,159.2899932861328,161.9499969482422,12621800.0,-0.016477402367146454,1.037881108574401,3.6856526288255296,25.959588875882105,29.331777848735204,3.9039295807912424,6.455056309874152,14.179140514711378,11.284111378072453,43.28804178112272,2.75,-4.759315452862381,-5.634502410888672,-11.926639507448527,0.6576346856711837,-8.780570959168614,-2.48843386260873,6.560882276792,1.4519362842837522,-33.0189595565025,3.146068548279934,2,3.4449996948242188,8.345001220703125,18.435001373291016,14.560005187988281,-6.720001220703125,2,-0.03350691159878638,1.0862118860329903,162.0399932861328,1.1410252648258459,162.75,-1.360661888859705,162.14999389648438,-0.03350691159878638
15387,2023-02-16,158.24000549316406,159.64999389648438,157.9199981689453,159.07000732421875,11177000.0,-0.0070903536339606,-1.3537092973769709,0.3217059077494485,25.357682168360157,29.27133977243962,4.346611615063495,7.05771283451233,14.962604555551422,12.404730054388324,44.4293338340076,1.7299957275390625,-4.345762084634032,-6.199992370605457,-12.800824732705536,0.400839991494621,-9.500408551655482,-2.8995761895554324,7.425236536501558,6.336774868034216,-25.746232439345544,3.300416181050033,2,3.1449966430664062,8.579994201660156,19.349994659423828,15.689994812011719,-4.94000244140625,3,-0.03703235848664521,1.037881108574401,159.3699951171875,1.0862118860329903,162.0399932861328,1.1410252648258459,162.75,-0.03703235848664521
15388,2023-02-17,160.38999938964844,161.11000061035156,156.6199951171875,157.02000427246094,12401900.0,0.013586917478824567,-1.1534729184810053,-4.060226123724607,45.02778911375488,31.424502461360454,1.7154577307760235,4.479762696440844,12.570320978374554,10.274058744022767,45.03056225670179,4.4900054931640625,-4.105941148427689,-3.632498168945318,-10.143840246237545,2.8788439083469086,-6.888169207591432,-0.3768271302992048,4.8105280083739785,59.37008895745325,23.395034179224034,3.255671038646114,2,0.31999969482421875,5.275001525878906,16.15749740600586,13.540000915527344,-8.569992065429688,4,-0.04052621749944041,-1.3537092973769709,158.24000549316406,1.037881108574401,159.3699951171875,1.0862118860329903,162.0399932861328,-0.04052621749944041
15389,2023-02-21,158.0,160.35000610351562,157.88999938964844,159.64999389648438,9423900.0,-0.0149011746289881,-1.6310300933481299,-0.4896131415945231,34.20745387014193,31.889210322132993,3.6489050085780264,6.385128470589109,14.650768877477674,12.681814101962743,45.664281810439896,2.5,-4.083308551611992,-5.506997680664057,-12.218519626441037,1.2045242651129229,-8.862758653552532,-2.151236707775581,6.514084815555634,21.732339470484487,-14.77314241911198,3.3557609728884845,2,2.7099990844726562,7.599998474121094,18.547496795654297,15.930000305175781,-4.69000244140625,1,-0.02601266209083264,-1.1534729184810053,160.38999938964844,-1.3537092973769709,158.24000549316406,1.037881108574401,159.3699951171875,-0.02601266209083264
15390,2023-02-22,157.77999877929688,158.85000610351562,157.3699951171875,158.5,9820200.0,-0.0013924127892602778,1.0845028045818916,0.4363659903453123,27.51887892027662,31.459793697173268,3.3390062888550744,6.087931618529922,14.55131279478664,12.895798934739531,45.902119499562986,1.480010986328125,-4.002055047960425,-5.200498962402349,-11.97735069707656,1.5763527722718607,-8.588924829739454,-1.8120730950652444,6.102558860389308,21.641856903320207,-13.37965748456843,3.388425867337103,2,2.9300003051757812,7.819999694824219,18.767498016357422,16.150001525878906,-4.350006103515625,2,-0.04265430206367915,-1.6310300933481299,158.0,-1.1534729184810053,160.38999938964844,-1.3537092973769709,158.24000549316406,-0.04265430206367915
15391,2023-02-23,157.72999572753906,158.58999633789062,156.6699981689453,157.7100067138672,9385100.0,-0.00031691628941987737,1.2069068331696367,-0.02776247191963718,24.49379881118965,30.980151301565936,2.7571611033999943,5.491720090781229,14.321758075089065,12.968653665104569,46.20562145507533,1.9199981689453125,-3.8376563202639034,-4.661502075195301,-11.087472280756515,1.7644681303659127,-7.874487177975908,-1.4485169724146942,5.571556910347226,24.721586912121037,-7.158615721967198,3.212985102780603,2,2.06500244140625,6.5800018310546875,18.807498931884766,16.20000457763672,-2.7299957275390625,3,-0.041843599971481016,1.0845028045818916,157.77999877929688,-1.6310300933481299,158.0,-1.1534729184810053,160.38999938964844,-0.041843599971481016
15392,2023-02-24,155.97000122070312,156.85000610351562,155.2100067138672,156.64999389648438,8689700.0,-0.011158273977741828,2.0369878496750493,-34.01832061068702,23.234201622120892,29.946211876020005,4.096723971059191,6.571053058989605,15.708280305720166,14.76017909787339,46.86969282782081,2.519989013671875,-3.9056220821951797,-5.775496673583973,-12.046582703707656,0.4955893565397105,-8.911039688645815,-2.6399536585221313,6.797026815527261,12.881276153332886,-16.316272881453017,3.135543015061842,2,3.1200027465820312,7.275001525878906,19.377498626708984,17.959999084472656,0.8800048828125,4,-0.021286191563984258,1.2069068331696367,157.72999572753906,1.0845028045818916,157.77999877929688,-1.6310300933481299,158.0,-0.021286191563984258
15393,2023-02-27,155.6300048828125,156.89999389648438,155.0800018310547,156.4499969482422,7267100.0,-0.0021798828956186567,1.1162871159766148,1.2058836729198457,24.622462586901477,28.8199554454334,3.8158788987261687,6.238543284579578,15.618987104555373,15.132604210035112,47.35637730441156,1.8199920654296875,-4.060704497948734,-5.485493469238293,-11.54160867613723,0.5706217376606446,-8.513551072687761,-2.457435865788824,6.381321021181577,10.436482084690555,-16.23134859677056,3.0280576034494735,2,3.3949966430664062,7.404998779296875,19.21749496459961,18.29999542236328,2.8600006103515625,0,-0.014971417836869838,2.0369878496750493,155.97000122070312,1.2069068331696367,157.72999572753906,1.0845028045818916,157.77999877929688,-0.014971417836869838
15394,2023-02-28,153.25999450683594,155.27000427246094,153.0399932861328,154.97999572753906,9062300.0,-0.015228492588952536,-1.0648214865991326,2.0975827611232067,21.12758545480456,27.949937935936916,5.250289666261949,8.348219339999389,17.50558673042849,17.482950618215227,46.75171762318189,2.5900115966796875,-4.0529015041694265,-7.418503570556652,-14.396977794419257,-0.4400293466940468,-10.907740682487969,-3.929266458625335,7.919572508405423,3.7865875277402075,-20.289708681806932,3.4892371119313066,2,4.25,8.7550048828125,20.68000030517578,20.670005798339844,12.350006103515625,1,-0.009395714695480839,1.1162871159766148,155.6300048828125,2.0369878496750493,155.97000122070312,1.2069068331696367,157.72999572753906,-0.009395714695480839
15395,2023-03-01,152.57000732421875,153.24000549316406,151.91000366210938,153.00999450683594,6767000.0,-0.004502069733445135,1.9555295593645627,0.255806319973031,19.401337597450336,27.2212433494445,4.979320330151495,8.625930814765695,17.76735829584618,18.157205116882892,46.17690592355584,1.3499908447265625,-4.226095816774205,-7.565991210937511,-15.293814099260118,0.16183167738509496,-11.429902655098829,-3.702079766776194,7.470019368947419,9.880305176115858,-11.131341327368236,3.8639114441613094,3,3.9399948120117188,8.879997253417969,20.464988708496094,21.35999298095703,12.579986572265625,2,0.004850168439741065,-1.0648214865991326,153.25999450683594,1.1162871159766148,155.6300048828125,2.0369878496750493,155.97000122070312,0.004850168439741065
15396,2023-03-02,152.4499969482422,152.75999450683594,151.22999572753906,151.75,8762500.0,-0.0007865921886045513,1.3181939033835413,-1.5909485000867003,21.94357786623732,26.841898426986404,4.486280817274178,8.183385995198819,17.50760289769113,18.31172006029726,46.92116136855468,1.529998779296875,-4.5347101990758745,-7.062501525878901,-15.168111573946504,1.043108522188703,-11.115306549912702,-3.0096965018450987,6.289226059954899,21.516783327816487,-1.3044358593637178,4.052805024033802,3,3.720001220703125,8.120002746582031,19.717498779296875,21.074996948242188,11.870010375976562,3,0.006428309263081022,1.9555295593645627,152.57000732421875,-1.0648214865991326,153.25999450683594,1.1162871159766148,155.6300048828125,0.006428309263081022
15397,2023-03-03,154.02000427246094,154.1199951171875,152.83999633789062,153.3699951171875,5747200.0,0.010298506760559434,2.0117942734045418,0.9285885558583106,25.760323337024445,24.701068896238578,2.519686781683504,6.014442377860348,15.574368757745674,16.813001048215312,47.52351186409004,1.6699981689453125,-4.685865026114101,-4.916494750976568,-12.854154941771696,3.02116543981856,-8.885324846374118,-0.9476646555790182,3.367557825217716,49.20651580105977,25.99262147557472,3.968830095397559,3,1.7699966430664062,6.549995422363281,17.89499282836914,19.504989624023438,10.25,4,0.006362782108520371,1.3181939033835413,152.4499969482422,1.9555295593645627,152.57000732421875,-1.0648214865991326,153.25999450683594,0.006362782108520371
15398,2023-03-06,155.55999755859375,155.72999572753906,154.57000732421875,154.66000366210938,8148200.0,0.009998657599103566,-1.1481533809940943,1.3845864926406724,29.700717361598137,24.20032039528927,0.2486553463203336,3.9649681865355433,13.675429278611318,15.350621584642653,47.89675910866323,1.709991455078125,-4.502834749686485,-2.9240013122558537,-10.524522739245015,4.676520114733307,-6.724262025750448,0.876259401238741,0.7192025924597658,96.22226291232639,72.63928412600399,3.8002607134945823,3,-0.5199966430664062,4.489997863769531,16.322498321533203,17.964996337890625,8.360000610351562,0,0.008292675271070138,2.0117942734045418,154.02000427246094,1.3181939033835413,152.4499969482422,1.9555295593645627,152.57000732421875,0.008292675271070138
15399,2023-03-07,154.08999633789062,156.25,153.35000610351562,156.08999633789062,7457700.0,-0.009449738003174168,1.4999868459130252,-2.2222372927333764,28.478605872696818,24.306956723335958,1.235635681517266,4.959132819614297,14.697204026449441,16.85343293503263,48.21773260959235,2.899993896484375,-4.252200812825521,-3.930502319335943,-11.40865104402269,3.547646405350804,-7.6695766816793025,-0.19142795699258386,-2.8600006103515625,56.9720752239423,32.3035427589664,3.739074362343369,3,0.8199996948242188,5.7949981689453125,17.792499542236328,19.43499755859375,12.020004272460938,1,0.028554800829672544,-1.1481533809940943,155.55999755859375,2.0117942734045418,154.02000427246094,1.3181939033835413,152.4499969482422,0.028554800829672544
15400,2023-03-08,152.9600067138672,154.1999969482422,152.47999572753906,153.97999572753906,6230500.0,-0.007333309435257451,1.3561798457390104,0.5099945068359375,31.069117089055382,25.03754764309882,1.799214188593794,5.551511007647662,15.377549592509354,18.010633527869174,48.279533988532236,1.720001220703125,-4.741210481721993,-4.538492584228521,-11.892013870573948,2.815028702116905,-8.215253227401234,-0.8617319410558082,-1.6296109008789017,34.46234091510102,6.573806885029114,3.6767606431727096,3,1.1049880981445312,5.824989318847656,15.812492370605469,18.099990844726562,12.879989624023438,2,0.08270131629993926,1.4999868459130252,154.08999633789062,-1.1481533809940943,155.55999755859375,2.0117942734045418,154.02000427246094,0.08270131629993926
15401,2023-03-09,151.24000549316406,153.60000610351562,150.7100067138672,153.4600067138672,7439400.0,-0.011244777361448688,1.31199951171875,2.176495227837118,30.022818523066732,25.79183840987058,2.7958051812089195,6.637579062831662,16.604142538252347,19.708841195906473,48.83055008508122,2.8899993896484375,-4.903337192480336,-5.639994049072271,-12.909545040392942,1.6295569422483993,-9.274769544732607,-2.005218553411936,5.0099945068359375,9.566776563132628,-20.178442603661647,3.634775495660331,3,2.5649948120117188,7.284996032714844,17.337493896484375,19.80499267578125,14.42999267578125,3,0.09197294299191916,1.3561798457390104,152.9600067138672,1.4999868459130252,154.08999633789062,-1.1481533809940943,155.55999755859375,0.09197294299191916
15402,2023-03-10,151.61000061035156,153.49000549316406,151.10000610351562,151.86000061035156,8504300.0,0.0024464103659678216,-2.763811125795987,0.11261255069076913,22.109262303981637,25.512593933990594,1.9470579731105886,5.793576012077892,15.736477506355811,19.329999905120047,49.03866637688476,2.3899993896484375,-4.966960985752081,-4.780499267578136,-12.086885897394666,2.525887362238393,-8.433692582486401,-1.1273059526698717,4.529199523925769,16.245396880482772,-9.34961079400405,3.6531933149082616,3,1.8700027465820312,6.915000915527344,16.895000457763672,19.43499755859375,9.399993896484375,4,0.08383356416264909,1.31199951171875,151.24000549316406,1.3561798457390104,152.9600067138672,1.4999868459130252,154.08999633789062,0.08383356416264909
15403,2023-03-13,153.05999755859375,155.91000366210938,151.57000732421875,152.08999633789062,10799600.0,0.00956399276040365,-3.3184489015076752,-3.8800048828125,33.310788797565195,26.86628319429733,0.10523410291949631,3.8237057384370416,13.82022170414416,17.84548877559061,48.795504195667846,4.339996337890625,-4.980311085736446,-2.876002502441395,-9.794470224551361,4.042465219668571,-6.335236363496364,0.583231358613574,2.970618707275378,42.4186587122558,15.660265443557702,3.4592338610549778,3,0.42000579833984375,5.465003967285156,15.445003509521484,17.985000610351562,9.470001220703125,0,0.07323929761318482,-2.763811125795987,151.61000061035156,1.31199951171875,151.24000549316406,1.3561798457390104,152.9600067138672,0.07323929761318482
15404,2023-03-14,153.9199981689453,154.02999877929688,151.89999389648438,153.27999877929688,8421200.0,0.005618715693643805,3.9534962119195898,0.6597923548843794,37.49998764669548,28.87724431088013,-0.727839540915312,2.3908451356774947,12.465328342302257,16.964885426257126,48.497940338687414,2.1300048828125,-4.808110870193644,-1.5745018005371207,-7.749065941094159,4.600062340019917,-4.66178387081564,1.5127802697413983,2.004205905883765,61.73064113361132,32.90710841248599,3.0872820702785155,3,-0.43999481201171875,3.8600082397460938,14.585002899169922,17.125,9.660003662109375,1,0.06496881574169344,-3.3184489015076752,153.05999755859375,-2.763811125795987,151.61000061035156,1.31199951171875,151.24000549316406,0.06496881574169344
15405,2023-03-15,154.35000610351562,154.88999938964844,152.52999877929688,152.83999633789062,7757700.0,0.002793710626856516,-1.2159579345521234,2.3593925088811005,39.317347284233186,30.807663135101887,-0.9820776161074605,1.4284192568454728,11.564557395805252,16.537642574412644,48.116819220497916,2.3600006103515625,-4.664450251708445,-0.7599945068359375,-6.122721412456912,4.602732398785037,-3.4413579596464103,1.9213689459745353,1.55999755859375,70.00002934384234,38.978103388949215,2.681363452810482,3,-0.8700027465820312,3.404998779296875,13.884994506835938,16.694992065429688,8.339996337890625,2,0.07619043758863886,3.9534962119195898,153.9199981689453,-3.3184489015076752,153.05999755859375,-2.763811125795987,151.61000061035156,0.07619043758863886
15406,2023-03-16,154.02999877929688,154.3699951171875,152.60000610351562,153.4499969482422,7605500.0,-0.0020732576065085606,1.8095186194368755,0.38410468876313664,43.25451396847225,32.75146209415165,-0.463074740715399,1.39961411261055,11.350730407561997,16.85187605281743,47.21199763064065,1.769989013671875,-4.195317885566141,-0.8130020141601619,-5.80135818402249,4.175354155702166,-3.307180099091312,1.681176070770988,1.7760049438476528,60.914639562475415,26.457996705483957,2.4941780849311628,3,-0.5499954223632812,3.725006103515625,14.205001831054688,17.014999389648438,9.649993896484375,3,0.0766733600739411,-1.2159579345521234,154.35000610351562,3.9534962119195898,153.9199981689453,-3.3184489015076752,153.05999755859375,0.0766733600739411
15407,2023-03-17,152.3800048828125,154.9499969482422,152.3000030517578,154.47999572753906,20540700.0,-0.010712159381683684,-1.3451330421103092,-3.620662439820052,39.6430863789314,33.85616976274423,1.0390923472913016,2.727944864944277,12.374168765617014,18.42896101939388,45.90478754462144,2.649993896484375,-3.635547134504236,-2.1699958801269474,-7.00424408567531,2.6642523254214154,-4.587119982901129,0.247128222647234,3.324078900146475,18.663553964827408,-18.053568766589002,2.41712410277418,3,1.0999984741210938,5.375,15.594993591308594,18.664993286132812,12.79998779296875,4,0.08721612324631067,1.8095186194368755,154.02999877929688,-1.2159579345521234,154.35000610351562,3.9534962119195898,153.9199981689453,0.08721612324631067
15408,2023-03-20,153.88999938964844,154.07000732421875,152.3800048828125,152.47000122070312,7129000.0,0.009909400567333027,-1.1125151396664028,-0.6761925522252498,52.12409121121764,36.48344591146876,-0.8188100886472967,0.7441726310383672,10.285123264625327,16.81785268900751,45.35360011294994,1.69000244140625,-3.1330134783752612,-0.3350013732910213,-4.314549284372447,3.6445465377904043,-2.32477532883172,1.6547725822496773,1.7142028519286896,65.2460164594642,23.356975470075056,1.9897739555407097,3,-0.5799942016601562,2.9500045776367188,14.002498626708984,17.154998779296875,8.729995727539062,0,0.04626678241228466,-1.3451330421103092,152.3800048828125,1.8095186194368755,154.02999877929688,-1.2159579345521234,154.35000610351562,0.04626678241228466
15409,2023-03-21,153.88999938964844,154.1300048828125,152.1699981689453,154.0,8376800.0,0.0,9.594333786960288,-0.07746531844704012,54.667581762401,39.1054975418405,-0.9500734688660941,0.44319708452937334,9.647388606139629,16.720023292684516,44.79831385962407,1.9600067138671875,-2.779215049610798,-0.1295013427734375,-3.6907491701585684,3.4317464846116934,-1.9101252564659887,1.6511225709191137,1.6163189413744874,61.870574674790056,15.274482792896812,1.780623913692562,3,-0.5799942016601562,2.9500045776367188,13.452499389648438,17.154998779296875,9.110000610351562,1,0.05614399521681723,-1.1125151396664028,153.88999938964844,-1.3451330421103092,152.3800048828125,1.8095186194368755,154.02999877929688,0.05614399521681723
15410,2023-03-22,151.0500030517578,154.05999755859375,151.02999877929688,153.85000610351562,7943500.0,-0.01845471667525178,-1.1337932442524568,25.454431960049938,45.84817582194806,40.86387057504953,1.7774101974746088,2.901930909338887,11.954051605320899,19.42073188765704,44.235705169625916,3.029998779296875,-2.67017073043516,-2.632997894287115,-5.962411868596519,0.6964160800222885,-4.297704881441831,-0.9682909071323991,4.360389046921995,0.5103133113534007,-47.22333938111827,1.6647069871547047,3,2.4199981689453125,5.790000915527344,16.297496795654297,19.9949951171875,12.649993896484375,2,0.08295265492317427,9.594333786960288,153.88999938964844,-1.1125151396664028,153.88999938964844,-1.3451330421103092,152.3800048828125,0.08295265492317427
15411,2023-03-23,151.1300048828125,151.69000244140625,150.11000061035156,151.17999267578125,9051500.0,0.0005296380631469866,1.9532542353545148,0.0178527637451567,40.5985583056269,42.91823679745456,1.877615146318277,2.4265316177859404,11.344189753555497,19.198896875064065,43.59426697570557,1.5800018310546875,-2.4114987882196885,-2.222996520996105,-5.147137992426963,0.7011449504347524,-3.685067256711534,-0.7609257852806763,4.186379508171058,21.074484384950534,-25.37929444805727,1.462070735715428,3,1.8799972534179688,4.9149932861328125,15.924995422363281,19.914993286132812,12.470001220703125,3,0.07649042006951223,-1.1337932442524568,151.0500030517578,9.594333786960288,153.88999938964844,-1.1125151396664028,153.88999938964844,0.07649042006951223
15412,2023-03-24,152.64999389648438,152.75999450683594,150.8300018310547,151.47999572753906,5696200.0,0.010057493314120425,1.7769690981941928,-23.405677655677657,40.521145633693045,43.719387557024326,0.5818510484783985,0.6799229983569148,9.310105137059594,17.5035975615981,42.395777253192726,1.92999267578125,-2.1228470536801183,-0.5370071411132926,-3.2009881340343327,2.1269738518077475,-1.8689976375738127,0.7949833553472274,2.4581351432738927,63.18384543849993,22.074287741540537,1.3319904964605134,3,-0.1199951171875,2.9600067138671875,12.615001678466797,17.514999389648438,12.3800048828125,4,0.07225679148586517,1.9532542353545148,151.1300048828125,-1.1337932442524568,151.0500030517578,9.594333786960288,153.88999938964844,0.07225679148586517
15413,2023-03-27,153.3000030517578,154.5399932861328,153.11000061035156,154.1999969482422,6772300.0,0.004258166926061069,-1.234365686765372,-0.7692267563937034,47.28150659972255,44.80622299624955,-0.034121282765653405,-0.16189459803374007,8.171323532455688,16.694648429664255,40.77173344519075,1.8899993896484375,-1.63218106791021,0.2295021057128963,-2.1758791951205865,2.634883406546379,-0.9731885447038451,1.4321927561296377,1.6082008508241756,72.00920351056061,31.546828585070557,1.2026906504167452,3,-0.7700042724609375,2.30999755859375,10.802497863769531,16.17999267578125,9.569992065429688,0,0.07749503840526639,1.7769690981941928,152.64999389648438,1.9532542353545148,151.1300048828125,-1.1337932442524568,151.0500030517578,0.07749503840526639
15414,2023-03-28,151.82000732421875,153.4499969482422,151.72999572753906,152.38999938964844,6115300.0,-0.00965424460584896,-3.5865766077350316,0.6333288121799872,46.1693542184736,45.567557100054046,1.2478936514383747,1.2697924656576447,9.153647553056345,18.019535656393145,38.85095299126758,1.720001220703125,-1.0638115629853928,-1.1784942626953239,-3.6454113477158785,1.2884228223252308,-2.411952805205601,0.05496427981495344,2.8962684466740143,38.600666841184335,-2.5124147755461763,1.2334585425102802,3,0.709991455078125,3.4099960327148438,11.36749267578125,17.009986877441406,10.30999755859375,1,0.07113678877583562,-1.234365686765372,153.3000030517578,1.7769690981941928,152.64999389648438,1.9532542353545148,151.1300048828125,0.07113678877583562
15415,2023-03-29,153.30999755859375,153.3800048828125,152.07000732421875,152.24000549316406,6012000.0,0.009814188924342826,1.1652732064717084,-1.8772051934145362,57.0648296377152,47.10203661885882,-0.4527472468706435,-0.1706672657401782,7.207532835721736,16.42399912367287,36.63477540248659,1.55999755859375,-0.7846982586211197,0.2744964599609432,-2.1875532926511028,2.736546212572989,-0.9565284163450656,1.505521336266952,1.2299957275390625,72.23481351868946,26.01056895100534,1.231024876306021,3,-0.779998779296875,1.1700057983398438,9.845001220703125,15.519996643066406,9.3699951171875,2,0.06320528729838903,-3.5865766077350316,151.82000732421875,-1.234365686765372,153.3000030517578,1.7769690981941928,152.64999389648438,0.06320528729838903
15416,2023-03-30,153.42999267578125,153.8000030517578,152.80999755859375,153.5800018310547,4555700.0,0.000782695969593572,2.3558848630615254,-0.14019651184347504,56.319426268680125,48.95496327327534,-0.7451659298812103,-0.22501582744928328,6.7072220821925725,16.193453337458266,34.10761293077641,0.9900054931640625,-0.6271679641300807,0.34549179077149006,-2.106481059967564,2.797464641510544,-0.8804946345980227,1.5714782161410028,0.9328009033202989,70.08077717181189,19.23556991156226,1.2259864253695258,3,-1.1049957275390625,0.9200057983398438,9.725006103515625,15.400001525878906,8.8800048828125,3,0.0669360930894578,1.1652732064717084,153.30999755859375,-3.5865766077350316,151.82000732421875,-1.234365686765372,153.3000030517578,0.0669360930894578
15417,2023-03-31,155.0,155.19000244140625,153.24000549316406,153.7899932861328,9890000.0,0.010232727622795368,1.4528084604090092,-8.066219102837962,56.6804542330561,49.461225831257394,-2.128251797814471,-1.8106741214387512,4.774716043472324,14.508767582665968,32.045254607661626,1.9499969482421875,-0.4926638947402182,1.866499328613287,-0.7006519608374902,4.433650618064064,0.5829236838879126,3.1500749733386613,-4.8899993896484375,94.50861061498092,40.837842783000255,1.2835756447253883,3,-2.3499984741210938,-1.4950027465820312,7.052497863769531,13.829994201660156,6.0500030517578125,4,0.05548391034526201,2.3558848630615254,153.42999267578125,1.1652732064717084,153.30999755859375,-3.5865766077350316,151.82000732421875,0.05548391034526201
15418,2023-04-03,156.85000610351562,157.00999450683594,153.94000244140625,154.9499969482422,6841900.0,0.0119355232484879,1.7657761067847053,1.570246787475252,59.44554794419473,49.99211096256781,-3.92721377559846,-3.751417917776479,2.6017022610157596,12.529725782657266,30.604156708569118,3.0699920654296875,-0.3750861476900127,3.652005004882824,0.7812786467698913,6.522731362995756,2.216641825826372,5.087368183939276,-6.638405456542955,96.96991590324538,42.487909385314225,1.4353631790564594,4,-3.290008544921875,-3.290008544921875,4.317497253417969,11.274993896484375,4.79998779296875,0,0.052151688603586877,1.4528084604090092,155.0,2.3558848630615254,153.42999267578125,1.1652732064717084,153.30999755859375,0.052151688603586877
15419,2023-04-04,158.49000549316406,158.97000122070312,156.58999633789062,156.97000122070312,8314500.0,0.010455845239598416,-1.0877107272642097,0.7999983938194171,62.38039134446289,51.829023798402794,-5.415589140067738,-5.317509588411497,0.6649549718681556,10.75518545943757,29.073431909070834,2.3800048828125,0.006541973808964485,5.072003936767572,1.3617980228740123,8.782209850661133,3.2169009798207924,6.9271068937143525,-8.006469091796873,93.04353402712971,38.850429678864245,1.8551029569467823,4,-3.9500045776367188,-3.9500045776367188,2.539997100830078,9.569992065429688,2.5,1,0.02763574655950385,1.7657761067847053,156.85000610351562,1.4528084604090092,155.0,2.3558848630615254,153.42999267578125,0.02763574655950385
15420,2023-04-05,165.61000061035156,165.66000366210938,162.75999450683594,164.3699951171875,16704200.0,0.044923937601192065,3.328334415103793,0.8157907945590523,74.61737830096567,55.60889268677377,-11.45798004540788,-12.059504103676943,-6.67517137834048,3.562880273790711,27.924362728055062,7.1699981689453125,0.24087155239226377,11.559499359130854,4.9768955387990275,18.14210317946268,8.26819744896494,14.850801269296767,-14.617276319824214,99.6108713773752,44.35671283917776,3.2913019101659113,4,-7.364997863769531,-7.724998474121094,-5.847503662109375,1.42999267578125,-4.8300018310546875,2,-0.021013197963369534,-1.0877107272642097,158.49000549316406,1.7657761067847053,156.85000610351562,1.4528084604090092,155.0,-0.021013197963369534
15421,2023-04-06,165.14999389648438,167.22999572753906,164.8000030517578,165.99000549316406,9615400.0,-0.0027776505776936355,-2.15584840227892,-0.6774257060235034,78.59381256756443,59.839189012759476,-9.834274925168216,-11.071611430321639,-6.483865251797681,3.914914187863417,26.462340101078592,2.42999267578125,0.45725033930574455,10.40399322509765,2.3066101686886213,18.50137628150668,6.35530169689315,14.452684753302151,-12.983887256230474,85.13221384569744,24.206555401508595,4.04869152820451,4,-5.6699981689453125,-6.4799957275390625,-6.169990539550781,1.3250045776367188,-5.5999908447265625,3,-0.014956108458903827,3.328334415103793,165.61000061035156,-1.0877107272642097,158.49000549316406,1.7657761067847053,156.85000610351562,-0.014956108458903827
15422,2023-04-10,164.32000732421875,164.83999633789062,163.63999938964844,164.6300048828125,5354000.0,-0.005025653060489077,2.2877508361204013,0.3690396178089408,74.0878019075972,62.817666269189985,-8.017987527587138,-9.739974218606562,-5.917776453704278,4.714354003540251,24.74535750056452,1.5099945068359375,1.0898158070476143,8.93850631713866,-0.06670915639742248,17.943721790674743,4.435898580370605,13.441114053906716,-10.647511775236325,78.10391366896563,16.99256025832164,4.502607736768044,4,-4.8400115966796875,-5.6500091552734375,-5.950008392333984,1.7599868774414062,-4.980010986328125,0,-0.012232288680824266,-2.15584840227892,165.14999389648438,3.328334415103793,165.61000061035156,-1.0877107272642097,158.49000549316406,-0.012232288680824266
15423,2023-04-11,164.27000427246094,165.27999877929688,164.0399932861328,164.4199981689453,5903800.0,-0.0003043028817492077,-3.0654860173095204,0.4838550895845639,73.91708212329394,65.90074714750337,-6.982533727676895,-9.283030925177798,-6.116416070394251,4.690736742621539,24.29505375661552,1.2400054931640625,1.8866620397984661,8.3280029296875,-1.4325940290188441,18.088599888393844,3.447704450334328,13.208301409040672,-9.241758705622857,72.18052984140324,10.703989390391769,4.880298479353172,4,-4.620002746582031,-5.600006103515625,-6.090003967285156,1.8099899291992188,-5.279998779296875,1,-0.01960188188320966,2.2877508361204013,164.32000732421875,-2.15584840227892,165.14999389648438,3.328334415103793,165.61000061035156,-0.01960188188320966
15424,2023-04-12,163.9199981689453,164.83999633789062,163.10000610351562,163.94000244140625,5764100.0,-0.002130675682792904,-1.0963884216235098,0.1333672431332655,83.49818022377448,68.83778610150995,-5.292171694163557,-8.585626924917051,-5.8234040993134215,4.956675693920943,23.676285622941087,1.739990234375,2.64269455926177,7.477996826171875,-2.854261175653903,17.810254827997653,2.311867825258986,12.644125827084764,-7.671577586037131,25.950857837280587,-41.45140378662892,5.166129000912883,4,-3.9000015258789062,-5.25,-6.375,2.1599960327148438,-5.44000244140625,2,-0.01384824486223668,-3.0654860173095204,164.27000427246094,2.2877508361204013,164.32000732421875,-2.15584840227892,165.14999389648438,-0.01384824486223668
15425,2023-04-13,166.11000061035156,166.3300018310547,163.80999755859375,164.17999267578125,5640600.0,0.013360190738588962,1.1265765736764508,-96.47978642257819,85.13133513738283,72.03910930914358,-6.119032328622325,-10.381702224946594,-8.091905537924049,2.6774024252449067,23.59399781672624,2.5200042724609375,3.349136344189759,9.079999542236322,-2.058060200391566,20.21805928486421,3.5109696709223783,14.649029413550267,-8.763422512980299,72.8814060288994,-0.36526880193133593,5.569029871313942,4,-5.875,-7.44000244140625,-8.712505340576172,-0.03000640869140625,-7.1999969482421875,3,-0.03082291914017632,-1.0963884216235098,163.9199981689453,-3.0654860173095204,164.27000427246094,2.2877508361204013,164.32000732421875,-0.03082291914017632
15426,2023-04-14,165.83999633789062,166.1199951171875,164.05999755859375,165.97000122070312,7225100.0,-0.0016254546473351006,8.581547196593329,-0.06735976598015575,82.85998412539116,74.94794596384747,-4.362284661654087,-9.6777401308768,-7.953513096824452,2.833305602938026,23.50726307521338,2.05999755859375,4.272458869768371,8.219495391845697,-3.486643179977847,19.92563396366924,2.3664261059339253,14.07256467775747,-7.50507647750257,84.82953122859396,9.884081676135665,5.853069285911777,4,-5.254997253417969,-7.1699981689453125,-9.415000915527344,0.23999786376953125,-8.970001220703125,4,-0.030511322179990086,1.1265765736764508,166.11000061035156,-1.0963884216235098,163.9199981689453,-3.0654860173095204,164.27000427246094,-0.030511322179990086
15427,2023-04-17,165.6699981689453,166.24000549316406,164.94000244140625,165.74000549316406,8046400.0,-0.001025073400260701,1.4298956134846843,0.5384976525821596,81.5722241694902,77.40646554443587,-2.81567694201442,-8.918283813385273,-7.939803057341749,2.8656598483918856,23.737232197275347,1.3000030517578125,4.977216491081009,7.384997558593739,-4.57467495693183,19.344670074119307,1.4051613008309403,13.364833816356537,-6.445570721842159,79.56642306111554,4.074013268872534,5.979836257762787,4,-3.7600021362304688,-7.0,-9.504997253417969,0.15000152587890625,-8.860000610351562,0,-0.03694087755675901,8.581547196593329,165.83999633789062,1.1265765736764508,166.11000061035156,-1.0963884216235098,163.9199981689453,-0.03694087755675901
15428,2023-04-18,161.00999450683594,164.69000244140625,159.64999389648438,164.25,14571500.0,-0.028128229091650248,1.446599928150543,46.280950305143854,70.18002955258987,78.27309201200553,2.7898610549547413,-3.8973367506550005,-3.463478466551919,7.363196880739196,23.23118975999395,6.0200042724609375,5.661407919200201,2.3689941406250057,-9.463034036327002,14.201022317577014,-3.5470199478509983,8.28500822910101,6.220001220703125,20.359266391186463,-57.32943681839092,5.916014088476005,4,2.4300003051757812,-2.339996337890625,-5.0074920654296875,4.810005187988281,-4.3499908447265625,1,-0.010372015563756887,1.4298956134846843,165.6699981689453,8.581547196593329,165.83999633789062,1.1265765736764508,166.11000061035156,-0.010372015563756887
15429,2023-04-19,162.52999877929688,162.67999267578125,161.1699981689453,161.99000549316406,6752000.0,0.009440434285564736,2.5953060001089936,-0.16666431191926043,70.2192846846051,77.78441494352103,2.1268579312310862,-4.992851609522518,-5.11298889106331,5.6743431620251386,22.624199295216748,1.6699981689453125,6.337230445488814,3.45699844360351,-8.275144090665407,15.189140977872427,-2.4090728235309484,9.323069710737968,4.548396911621097,43.11379434009242,-33.808037168847285,5.866071267134454,4,0.9099960327148438,-3.8600006103515625,-6.527496337890625,3.2900009155273438,-8.1199951171875,2,-0.021780553206918074,1.446599928150543,161.00999450683594,1.4298956134846843,165.6699981689453,8.581547196593329,165.83999633789062,-0.021780553206918074
15430,2023-04-20,163.5800018310547,163.82000732421875,160.9600067138672,162.42999267578125,9498800.0,0.006460364607420166,2.5091598408612215,2.129673062250982,71.38642631581993,76.98359424888274,0.847769200931964,-5.3292406155756,-6.284256404385047,4.456848634009219,21.71502047246393,2.8600006103515625,6.912094900407112,3.8805015563964957,-7.376305354620229,15.13730846741322,-1.7479018991118664,9.508905011904858,3.349825823974612,59.635827295818544,-17.401537967764014,5.628403455508356,4,-0.5900039672851562,-4.910003662109375,-7.9499969482421875,2.2399978637695312,-9.229995727539062,3,-0.031177442513926068,2.5953060001089936,162.52999877929688,1.446599928150543,161.00999450683594,1.4298956134846843,165.6699981689453,-0.031177442513926068
15431,2023-04-21,162.69000244140625,164.97000122070312,161.97000122070312,164.44000244140625,7014200.0,-0.005440759137340212,1.1352331718760182,-1.5217270158026723,66.68112002732678,76.16062959551935,1.5110222101290276,-3.7194905357221444,-5.535133737344552,5.16880821819251,20.578509987307726,3.0,7.32831538637646,2.4125022888183594,-8.15781123999085,12.982815817627568,-2.872654475586245,7.697659053222964,4.094228538452143,46.13054924597634,-27.51138490839702,5.285156764404608,4,0.29999542236328125,-4.0200042724609375,-7.072498321533203,3.1299972534179688,-8.32000732421875,4,-0.02323436426684089,2.5091598408612215,163.5800018310547,2.5953060001089936,162.52999877929688,1.446599928150543,161.00999450683594,-0.02323436426684089
15432,2023-04-24,163.67999267578125,163.80999755859375,161.8699951171875,162.69000244140625,5278900.0,0.0060851325804827106,2.10400390625,-0.5657087053571429,65.38978328258531,75.21315194655173,0.4701386316168623,-4.048331991205089,-6.586155472082567,4.00329044308873,20.007743916327517,1.94000244140625,6.7848402761983095,2.8509925842285213,-7.180954474435367,12.88293964289241,-2.164980945103423,7.866966113560466,2.9615535624096765,75.75175246377476,4.8516008334146505,5.015973529331948,4,-0.6899948120117188,-5.0099945068359375,-8.062488555908203,2.1400070190429688,-8.6199951171875,0,-0.041605558793511466,1.1352331718760182,162.69000244140625,2.5091598408612215,163.5800018310547,2.5953060001089936,162.52999877929688,-0.041605558793511466
15433,2023-04-25,165.17999267578125,165.35000610351562,164.16000366210938,164.30999755859375,6263100.0,0.009164223283973483,-1.0342219208096406,0.8787916152897657,65.17003686329164,73.17669157316475,-0.9914683222323788,-4.861953813728093,-8.155193619542956,2.354502691048367,20.52075928675033,1.670013427734375,6.208773355337939,3.756993103027355,-5.793189599679465,13.307175805734175,-1.018098248326055,8.532084454380765,1.3217225155755443,96.12725623299026,26.870281919632987,4.775091351353404,4,-2.1899948120117188,-6.5099945068359375,-9.562488555908203,0.6400070190429688,-10.639999389648438,1,-0.05067196687444042,2.10400390625,163.67999267578125,1.1352331718760182,162.69000244140625,2.5091598408612215,163.5800018310547,-0.05067196687444042
15434,2023-04-26,162.6199951171875,164.38999938964844,162.24000549316406,164.08999633789062,5518200.0,-0.015498230246435263,1.077281438891346,-1.6896660586502035,41.452245414294744,68.32345938171053,1.5251130444089256,-1.52979621405197,-5.714747970174642,4.7188184015073205,20.297081364202445,2.9399871826171875,5.75287403386929,0.6569961547851619,-7.76117719693525,9.075169506505574,-3.5520905210750584,4.866082830645382,3.7446856482718545,37.812952941053794,-26.46414586959058,4.20908667586021,4,0.32500457763671875,-3.9499969482421875,-7.544990539550781,3.2000045776367188,-5.649993896484375,2,-0.03664980712109367,-1.0342219208096406,165.17999267578125,2.10400390625,163.67999267578125,1.1352331718760182,162.69000244140625,-0.03664980712109367
15435,2023-04-27,163.0,163.41000366210938,162.1300048828125,162.89999389648438,5739700.0,0.002336766044905181,1.7825654293959599,-0.06803130644190247,43.82540653577357,63.986284093975236,0.7348373993005737,-1.2085938997623202,-6.189464833238674,4.131539001879901,20.046730178280285,1.279998779296875,5.290233204527738,0.5525009155273324,-6.819107960425242,7.924109791479907,-3.133303522448955,4.23830535350362,3.2303870280798606,32.471302166916594,-27.962874571973174,3.6858044379762855,4,-0.05500030517578125,-4.3300018310546875,-7.924995422363281,2.8199996948242188,-4.67999267578125,3,-0.05269936403613884,1.077281438891346,162.6199951171875,-1.0342219208096406,165.17999267578125,2.10400390625,163.67999267578125,-0.05269936403613884
15436,2023-04-28,163.6999969482422,163.75999450683594,162.55999755859375,162.80999755859375,6023400.0,0.00429445980516685,1.376244504539892,8.899450717119317,48.20598995287263,60.27892473657328,-0.3359728633237751,-1.1591694153689218,-6.891917301591718,3.2239983020197656,20.051288237783293,1.1999969482421875,4.6934662374198695,0.738997650146473,-5.297690400087646,6.775685700380592,-2.2793463749705722,3.7573416752635183,2.3987822172057633,52.58609349925022,-5.381113925518555,3.0183440251170577,4,-1.1999969482421875,-5.029998779296875,-8.544994354248047,2.1200027465820312,-5.5200042724609375,4,-0.057116621985538574,1.7825654293959599,163.0,1.077281438891346,162.6199951171875,-1.0342219208096406,165.17999267578125,-0.057116621985538574
15437,2023-05-01,163.60000610351562,164.3000030517578,162.24000549316406,163.60000610351562,4893400.0,-0.0006108176334186366,1.942866485013624,0.0,48.066941436368744,57.82191494588206,-0.6263575137562043,-0.4024886839817441,-6.759165990491169,3.115353740414548,20.83962902808106,2.05999755859375,3.7609035716221797,0.20900650024412926,-4.524534002866488,4.942547003354747,-2.157763751311194,2.5757767517994523,2.3697973565530503,45.652194516315525,-10.082671701735698,2.36677025155531,5,-0.44499969482421875,-4.57000732421875,-9.072505950927734,1.334991455078125,-5.0800018310546875,0,-0.05641815795830696,1.376244504539892,163.6999969482422,1.7825654293959599,163.0,1.077281438891346,162.6199951171875,-0.05641815795830696
15438,2023-05-02,165.02999877929688,165.47999572753906,163.55999755859375,164.33999633789062,7541700.0,0.00874078620068297,1.415097598894455,100.0,53.01466949906218,55.91029103637728,-1.5937436734712662,-1.252449117073894,-8.20841744381832,1.5257147297274685,22.341911710279327,1.9199981689453125,2.9444632597697193,1.2299995422363281,-2.41147313196862,4.871472216441276,-0.5907367948661317,3.050735879338788,0.8134084895001195,86.56721856566992,25.946853503916287,1.8207363371024672,5,-1.80999755859375,-5.5500030517578125,-10.959999084472656,-1.904998779296875,-4.7700042724609375,1,-0.06041326603920372,1.942866485013624,163.60000610351562,1.376244504539892,163.6999969482422,1.7825654293959599,163.0,-0.06041326603920372
15439,2023-05-03,162.8699951171875,166.17999267578125,162.50999450683594,165.5500030517578,5937200.0,-0.013088551645680235,-1.1588166392158799,-3.8840557275541796,41.18605189817616,52.55469387886131,0.6923704904000942,1.3202046093041986,-6.016120453049268,3.494806257446072,22.989186402477284,3.6699981689453125,2.091105104741416,-1.149003601074213,-3.851680403727073,1.553673201578647,-2.5003420024006573,0.20233480025223116,-3.220001220703125,18.27141888327933,-39.112683373179244,1.351338401326436,5,1.154998779296875,-3.3899993896484375,-8.799995422363281,0.04500579833984375,-2.8600006103515625,2,-0.051145097812897444,1.415097598894455,165.02999877929688,1.942866485013624,163.60000610351562,1.376244504539892,163.6999969482422,-0.051145097812897444
15440,2023-05-04,162.1300048828125,162.89999389648438,161.25,162.67999267578125,5128000.0,-0.004543441128260439,2.3333538840937114,0.2052187181516423,40.15916111359354,49.60780955511317,1.3466646186045352,1.8826386066335772,-5.244677440714696,4.03716417765196,21.608531209428385,1.649993896484375,1.739420986772302,-1.71499404907226,-4.434424569938557,1.0044364717940368,-3.0747093095054083,-0.35527878863911155,-2.3494110107421875,17.85002414173053,-34.572714728276665,1.3597152604331428,5,1.584991455078125,-2.4800033569335938,-8.250003814697266,0.279998779296875,-2.230010986328125,3,-0.03182633384757516,-1.1588166392158799,162.8699951171875,1.415097598894455,165.02999877929688,1.942866485013624,163.60000610351562,-0.03182633384757516
15441,2023-05-05,162.67999267578125,163.1300048828125,161.69000244140625,162.83999633789062,5193700.0,0.0033922640868744303,2.8917893521382325,0.2909222061924315,42.22566067978306,47.03401815480181,0.8885479276390811,1.199621852661437,-5.754561066934031,3.3140477211090342,19.855992140181726,1.44000244140625,1.2776032524448624,-1.041506195068365,-3.735627226118993,1.6526148359822628,-2.3885667105936648,0.30555432045693465,-2.771410827636714,29.005979720946357,-19.15777756014306,1.3470605155253128,5,1.035003662109375,-2.6599960327148438,-9.174991607666016,-0.334991455078125,-1.9399871826171875,4,-0.026800993040686283,2.3333538840937114,162.1300048828125,-1.1588166392158799,162.8699951171875,1.415097598894455,165.02999877929688,-0.026800993040686283
15442,2023-05-08,162.30999755859375,162.57000732421875,161.33999633789062,161.99000549316406,4994900.0,-0.0022743738249663137,1.9285571560916241,-1.9999046347510967,54.35075911163767,45.8318761823958,1.1664356138666392,1.487580129299289,-5.291195733496949,3.4734741686457937,18.46133806578363,1.339996337890625,0.6491857918161656,-1.3110008239746094,-4.060507391768027,1.4385057438188085,-2.6857541078713325,0.06375245992211376,-2.27598749389648,21.500996620157725,-28.933143630138073,1.374753283896715,5,1.404998779296875,-2.0749969482421875,-8.97249984741211,0.035003662109375,-0.75,0,-0.02544516631713689,2.8917893521382325,162.67999267578125,2.3333538840937114,162.1300048828125,-1.1588166392158799,162.8699951171875,-0.02544516631713689
15443,2023-05-09,161.0500030517578,162.1300048828125,160.7899932861328,161.75,5520500.0,-0.007762889075154322,-1.196710649740479,-2.1875447045920557,44.959124383487605,46.22152940119501,1.9880466561051264,2.6287486923050665,-3.9395863899566734,4.491560305093998,16.811592010914016,1.5200042724609375,0.1852272571412925,-2.4099952697753793,-5.368635540432507,0.5486450008817485,-3.8893154051039573,-0.9306751344468012,-0.8930733348388742,4.823929407568247,-44.613823553628905,1.479320135328567,5,2.4349899291992188,-0.46500396728515625,-7.972503662109375,0.00499725341796875,2.67999267578125,1,-0.01570939913912195,1.9285571560916241,162.30999755859375,2.8917893521382325,162.67999267578125,2.3333538840937114,162.1300048828125,-0.01570939913912195
15444,2023-05-10,161.64999389648438,161.97000122070312,160.05999755859375,161.1999969482422,6756600.0,0.0037254941531030816,2.504556589906908,-0.6428555858310627,43.21849335119074,46.15409460290803,1.3812437623832636,1.9499501154873542,-4.362697344967472,3.6419123690312745,15.433155563666704,1.910003662109375,-0.30800885908212194,-1.6965042114257756,-4.753377171002597,1.3603687481510462,-3.2249406912141865,-0.16806773163736466,4.529998779296875,51.791288097178864,3.493012778357894,1.5284364797884102,5,1.470001220703125,0.26000213623046875,-8.089996337890625,-0.9549942016601562,2.5800018310546875,2,-0.008598821170005988,-1.196710649740479,161.0500030517578,1.9285571560916241,162.30999755859375,2.8917893521382325,162.67999267578125,-0.008598821170005988
15445,2023-05-11,160.99000549316406,162.19000244140625,159.38999938964844,161.8300018310547,5867600.0,-0.004082823558551718,2.589753120231621,-1.8666711878200128,43.928549240925605,45.6788234126917,1.9289837678271056,2.3259466197946495,-3.507607542331698,4.082116564726448,13.724442300347711,2.8000030517578125,-0.9568175662444673,-2.1004928588867244,-5.038148108788846,0.8371623910153971,-3.5693204838377994,-0.6316652339356494,5.067587280273443,42.780849023887725,-5.552382841865338,1.4688276249510621,5,1.7949905395507812,2.3199920654296875,-6.450004577636719,-0.44000244140625,3.1399993896484375,3,-0.00608740265164931,2.504556589906908,161.64999389648438,-1.196710649740479,161.0500030517578,1.9285571560916241,162.30999755859375,-0.00608740265164931
15446,2023-05-12,160.77999877929688,161.55999755859375,160.00999450683594,161.36000061035156,3904200.0,-0.0013044705056308725,2.1632853250291944,0.6904813805631245,39.03174350344306,44.67491253125551,1.8788064817823908,2.2529438785861373,-3.0970482722689496,4.097946927109376,11.92338804904587,1.5500030517578125,-0.8422639160823451,-2.05749969482423,-4.866887250539321,0.7518878608908608,-3.4621934726817756,-0.6528059169666847,5.010890258789061,43.710563566133246,-1.1067223646119828,1.4046937778575512,5,2.0049972534179688,2.529998779296875,-2.714996337890625,-0.2299957275390625,3.100006103515625,4,-0.005473347987895449,2.589753120231621,160.99000549316406,2.504556589906908,161.64999389648438,-1.196710649740479,161.0500030517578,-0.005473347987895449
15447,2023-05-15,159.5500030517578,161.02999877929688,158.94000244140625,160.8000030517578,5104500.0,-0.00765017873415641,1.4444523762782646,2.155165609955013,28.262480749675674,41.924669336879234,2.764623371006877,3.1631108048336785,-1.7272714593373166,5.127676418581018,10.15102983050869,2.089996337890625,-0.8419333866771694,-2.9814956665039176,-5.82484366344616,-0.13814766956167546,-4.403169664975053,-1.5598216680327823,5.984850400390627,18.769249549278847,-18.749763035745687,1.4216739984711229,5,3.0099945068359375,3.0849990844726562,-0.475006103515625,1.0,6.0699920654296875,0,0.007458492125632876,2.1632853250291944,160.77999877929688,2.589753120231621,160.99000549316406,2.504556589906908,161.64999389648438,0.007458492125632876
15448,2023-05-16,159.33999633789062,160.25,158.52999877929688,159.05999755859375,5599200.0,-0.00131624387245588,-1.56717301692136,-0.2239990234375,34.52822746653845,41.18491106669727,2.32737102110778,3.416770139903292,-1.4266881553149915,5.131128777962658,10.485183067823762,1.720001220703125,-1.0098788778940673,-3.1080024719238395,-6.224452878023158,0.008447934175478622,-4.6662276749734986,-1.5497772688741804,5.799166053613277,22.13105869208128,-14.71664784096836,1.558225203049661,5,1.4900054931640625,3.0900039672851562,-0.2649993896484375,0.6700057983398438,6.1399993896484375,1,0.01393247942591569,1.4444523762782646,159.5500030517578,2.1632853250291944,160.77999877929688,2.589753120231621,160.99000549316406,0.01393247942591569
15449,2023-05-17,158.99000549316406,160.05999755859375,157.77000427246094,159.7899932861328,6840700.0,-0.0021965034063662348,2.417909767929126,-2.8571117166212536,31.0311226471068,40.17068457042097,2.312265310947282,3.6764490071302873,-0.9409303681833023,5.238339226691124,10.94326200697506,2.2899932861328125,-1.1996744837660174,-3.2809936523437386,-6.7589744956273705,0.19698719093989325,-5.01998407398554,-1.542003230701937,5.620423809363274,27.601849006970024,-9.394638353196601,1.7389904216418153,5,1.4599990844726562,3.05999755859375,0.16999435424804688,1.0199966430664062,4.6399993896484375,2,0.029813133345534704,-1.56717301692136,159.33999633789062,1.4444523762782646,159.5500030517578,2.1632853250291944,160.77999877929688,0.029813133345534704
15450,2023-05-18,158.47999572753906,158.92999267578125,157.55999755859375,158.66000366210938,5173000.0,-0.0032078102270832742,2.805616191586309,0.22501335164415961,24.85534942521977,38.2406499865806,2.5144989986969506,3.989323374523508,-0.26185228160227325,5.510516709094247,11.110453328787742,1.4300079345703125,-1.6563079276583892,-3.5360031127929688,-7.3422412560788075,0.27023503049287,-5.439122184435888,-1.6328840411500494,5.446391071981623,22.999954223632812,-11.527830933433819,1.9031190716429236,5,1.5850067138671875,3.4650039672851562,0.8650016784667969,1.0100021362304688,4.80999755859375,3,0.036282181694940796,2.417909767929126,158.99000549316406,-1.56717301692136,159.33999633789062,1.4444523762782646,159.5500030517578,0.036282181694940796
15451,2023-05-19,158.91000366210938,159.92999267578125,158.13999938964844,158.58999633789062,6524000.0,0.002713326263016791,-1.9344122870650624,-1.7777401034161227,28.104483906264235,35.32439718598355,1.668991955336594,3.437868799637215,-0.458860079273677,4.835577277954144,10.763207885909708,1.7899932861328125,-1.7058579593263232,-2.916995239257801,-6.9509012076966314,1.1169107291810292,-4.933948223477216,-0.900042255038386,4.252416428500084,38.90506134294886,5.545489939056708,2.0169529842194107,5,0.964996337890625,2.9899978637695312,0.5424957275390625,0.4149932861328125,4.0500030517578125,4,0.03284878925434054,2.805616191586309,158.47999572753906,2.417909767929126,158.99000549316406,-1.56717301692136,159.33999633789062,0.03284878925434054
15452,2023-05-22,156.8699951171875,159.13999938964844,156.77999877929688,158.0,5675900.0,-0.012837508639541362,-2.6030610818618087,-3.531184436391379,13.957507150887096,31.879773049027932,3.191841608524527,5.2085769284560115,1.783319609708002,6.617103589372789,10.631160492280234,2.3600006103515625,-1.739490937226435,-4.616503906249989,-9.11476988142985,-0.11823793107012648,-6.8656368938399055,-2.3673709186600718,5.620134269580063,2.5935534936898113,-23.042722197729343,2.249132987589925,5,2.6150054931640625,4.640007019042969,2.7575035095214844,1.8000030517578125,7.230010986328125,0,0.04468674688482177,-1.9344122870650624,158.91000366210938,2.805616191586309,158.47999572753906,2.417909767929126,158.99000549316406,0.04468674688482177
15453,2023-05-23,156.80999755859375,158.27000427246094,156.3699951171875,157.10000610351562,5793000.0,-0.0003824667588530062,-2.2478416234121914,0.2566436210435346,17.13656825102609,28.98178137123186,2.891183261192623,4.858459940441151,2.002214579310703,6.427940397996423,10.103484029264683,1.9000091552734375,-1.8852912915079685,-4.258001708984381,-8.865508499090282,0.3495050811215208,-6.561755104037331,-1.95424831393143,4.880713543127911,11.924177514597153,-14.038786764507899,2.3037533950529454,5,2.470001220703125,4.464996337890625,3.479999542236328,1.8600006103515625,8.710006713867188,1,0.056182626718693784,-2.6030610818618087,156.8699951171875,-1.9344122870650624,158.91000366210938,2.805616191586309,158.47999572753906,0.056182626718693784
15454,2023-05-24,156.66000366210938,157.13999938964844,155.9199981689453,157.0800018310547,5015100.0,-0.0009565327391088951,3.518579219531493,1.4482268757234558,18.30812590394892,26.135067667123344,2.524374187664307,4.784348418799198,2.284914433200697,6.311001471781026,10.361931803819731,1.220001220703125,-2.308050869589806,-4.109996032714832,-9.053550552598466,0.8335584871688013,-6.581773292656635,-1.6382187727730297,4.17939288208683,18.45402760284476,-8.182590012001654,2.4717772599418137,5,2.0799942016601562,4.389991760253906,4.394992828369141,2.0099945068359375,6.69000244140625,2,0.056300216132083136,-2.2478416234121914,156.80999755859375,-2.6030610818618087,156.8699951171875,-1.9344122870650624,158.91000366210938,0.056300216132083136
15455,2023-05-25,154.41000366210938,156.2899932861328,153.72000122070312,156.0500030517578,6886100.0,-0.014362312954191436,1.4245438514413216,3.9047774750227067,9.970959517626667,22.9060916686993,4.182699866610392,6.701395095781265,4.6303487415238465,8.292805217919323,10.947744847678035,2.94000244140625,-2.5556636978250253,-5.9304962158203125,-11.50999289097635,-0.35099954066427586,-8.720244553398345,-3.14074787824228,5.5439011745416735,11.111165714117226,-14.596783769704226,2.789748337578025,5,2.964996337890625,5.5399932861328125,6.644992828369141,4.2599945068359375,8.399993896484375,3,0.05971116509315655,3.518579219531493,156.66000366210938,-2.2478416234121914,156.80999755859375,-2.6030610818618087,156.8699951171875,0.05971116509315655
15456,2023-05-26,154.35000610351562,155.27999877929688,154.1999969482422,154.69000244140625,6845400.0,-0.00038856004903053964,-2.3749284760633227,0.20731491733268825,10.279440205887283,20.90797605272281,3.6148211368947045,6.3505975446657885,4.797367451138371,8.056945312964842,11.453212044227529,1.0800018310546875,-2.8591827780625465,-5.522994232177723,-11.471897689019386,0.42590922466393977,-8.497445960598554,-2.5485425037568916,4.35711800994585,11.623710251826411,-14.012602462371825,2.974451728420838,5,2.6349945068359375,5.5999908447265625,6.479991912841797,4.3199920654296875,7.25,4,0.057920225650146984,1.4245438514413216,154.41000366210938,3.518579219531493,156.66000366210938,-2.2478416234121914,156.80999755859375,0.057920225650146984
15457,2023-05-30,154.3699951171875,155.3800048828125,153.32000732421875,153.97000122070312,5593100.0,0.00012950445663384436,-1.423552643389283,-1.1764653083206176,11.95888113589558,18.400270904873604,3.109804858282274,5.906493435812479,4.940030779918629,7.707235159976619,11.911987904546347,2.05999755859375,-3.167880709111131,-5.0415046691894645,-11.201353230392783,1.1183438920138542,-8.121428949791124,-1.9615803885878051,3.3397044177223165,21.21188768291292,-6.765532028023845,3.079924280601654,5,2.32000732421875,5.3800048828125,6.460002899169922,4.3000030517578125,4.8800048828125,1,0.05564560386335904,-2.3749284760633227,154.35000610351562,1.4245438514413216,154.41000366210938,3.518579219531493,156.66000366210938,0.05564560386335904
15458,2023-05-31,155.05999755859375,155.69000244140625,153.85000610351562,154.6999969482422,11324600.0,0.004469796354417577,1.2715858678145222,0.9000152590218967,12.852311355160126,16.380402983546198,1.9543598799564563,4.670737339139748,4.3753730247997,6.709412852698733,11.953290064419114,1.839996337890625,-3.4083066396320305,-3.853002166748041,-9.704330983862661,1.9983266503665789,-6.778666575305351,-0.9273377581907312,1.7717635341778646,45.54957718686463,19.73412920385289,2.9256644085573082,5,1.56500244140625,4.69000244140625,5.770000457763672,3.6100006103515625,4.4499969482421875,2,0.058300068923358817,-1.423552643389283,154.3699951171875,-2.3749284760633227,154.35000610351562,1.4245438514413216,154.41000366210938,0.058300068923358817
15459,2023-06-01,154.5399932861328,155.0399932861328,153.14999389648438,154.5399932861328,7901300.0,-0.003353568171342469,2.779998779296875,0.0,13.058395819132016,15.069630360647556,1.9855489090357423,4.779740920969687,5.017263824370417,6.892296094817198,12.533679034588255,1.910003662109375,-3.429930875838977,-3.9565063476562443,-9.807761879312324,1.894749183999835,-6.882134113484284,-1.0308785818282047,1.5894170529282405,44.26750509031358,19.747181370841723,2.9256277658280365,6,2.0,5.125,6.290004730224609,4.1300048828125,4.0900115966796875,3,0.0710496406324963,1.2715858678145222,155.05999755859375,-1.423552643389283,154.3699951171875,-2.3749284760633227,154.35000610351562,0.0710496406324963
15460,2023-06-02,156.97000122070312,157.30999755859375,154.08999633789062,154.72000122070312,7657200.0,0.01572413640572079,1.1979585459847932,100.0,32.60277026838716,15.569439956438993,-0.7612282479756516,2.04835794909647,2.8314479354297077,4.210441543511422,13.18426879266136,3.220001220703125,-3.5446052453966956,-1.2684982299804801,-6.895935036056926,4.358938576095966,-4.082216633018703,1.5452201730577428,-3.82000732421875,91.8270183031948,66.85348584861461,2.8137184030382274,6,-0.8250045776367188,2.6949920654296875,3.8374977111816406,1.6999969482421875,1.1100006103515625,4,0.04064473997067819,2.779998779296875,154.5399932861328,1.2715858678145222,155.05999755859375,-1.423552643389283,154.3699951171875,0.04064473997067819
15461,2023-06-05,158.32000732421875,158.63999938964844,156.75,156.75,6430500.0,0.00860040831379938,-1.4076313027251877,0.6977810329861112,44.444475075294456,18.956880836928697,-2.4627064463105626,0.37414761214176906,1.743776684692989,2.6205884195255464,13.547960910987996,1.8899993896484375,-3.5726198557946134,0.29950714111328125,-4.926994589830372,5.526008872056934,-2.3137437243585453,2.9127580065851078,-5.170013427734375,94.17137076040946,65.58696620422332,2.613250865471826,6,-2.4250106811523438,1.3449859619140625,2.4874916076660156,0.3499908447265625,0.489990234375,0,0.02836021997636773,1.1979585459847932,156.97000122070312,2.779998779296875,154.5399932861328,1.2715858678145222,155.05999755859375,0.02836021997636773
15462,2023-06-06,158.17999267578125,159.61000061035156,157.39999389648438,159.5800018310547,5073600.0,-0.0008843774757461009,2.0273925357691542,-0.8917214166310306,44.72727070958721,22.02251444343549,-2.366153144391774,0.1990960138470541,2.1009066939435854,2.521977676970664,13.916361209434125,2.2100067138671875,-3.5012151268539355,0.3659927368163949,-4.457749526006779,5.189734999639569,-2.0458783945952064,2.777863868227996,-4.810398559570302,77.86367726986062,46.461012651358416,2.4118711314115893,6,-1.7999954223632812,1.4850006103515625,2.4050064086914062,0.4900054931640625,1.69000244140625,1,0.021621024061774463,-1.4076313027251877,158.32000732421875,1.1979585459847932,156.97000122070312,2.779998779296875,154.5399932861328,0.021621024061774463
15463,2023-06-07,158.52000427246094,158.8000030517578,157.44000244140625,158.10000610351562,6504300.0,0.0021495234063930724,1.7755235500194628,-0.2999967302808689,47.861696869394265,25.30624455070719,-2.7246136353172687,-0.3585585982202417,1.9654829270850485,1.9569464368869376,14.53846004322415,1.3600006103515625,-3.4967835418431434,0.8325042724609375,-3.761129904434995,5.42613844935687,-1.4643128159870287,3.1293213609089037,-4.775985766601565,83.12700920959082,49.126748085201314,2.2968170884479675,6,-2.1400070190429688,1.144989013671875,2.572498321533203,0.149993896484375,0.5500030517578125,2,0.004605070072319473,2.0273925357691542,158.17999267578125,-1.4076313027251877,158.32000732421875,1.1979585459847932,156.97000122070312,0.004605070072319473
15464,2023-06-08,160.25999450683594,160.4199981689453,157.82000732421875,158.5,5818400.0,0.010976471028756318,1.4999889960752668,4.190481380563124,57.28311847882006,30.563151101950908,-4.358595478928606,-2.3273477709713006,0.5022295044258271,0.008871465292827452,15.408187952352199,2.5999908447265625,-3.0788325582807374,2.6419944763183594,-1.736223647429938,7.020212600066657,0.4528854144442107,4.831103538192508,-6.164017074707033,97.47229674840844,59.516086440949486,2.189109061874147,6,-3.4749984741210938,-0.595001220703125,1.0900039672851562,-1.589996337890625,-1.1999969482421875,3,-0.004679895330758965,1.7755235500194628,158.52000427246094,2.0273925357691542,158.17999267578125,-1.4076313027251877,158.32000732421875,-0.004679895330758965
15465,2023-06-09,160.00999450683594,160.72999572753906,159.47000122070312,160.4199981689453,6264400.0,-0.0015599651102530254,1.4465941749874078,-0.23295735328541828,54.568059260761295,35.484108774714684,-3.61036815597987,-2.2709658043442573,0.9837328202560798,0.0643051953599354,16.0961237626215,1.2599945068359375,-2.7731493013795614,2.440995025634777,-1.7980457513823183,6.680035802651872,0.32147463712621516,4.560515414143339,-5.408095415761721,81.90949764792032,42.252687616104375,2.1195203885085485,6,-3.0699996948242188,-1.8699951171875,1.7425003051757812,-1.339996337890625,-1.269989013671875,4,-0.008624396421465286,1.4999889960752668,160.25999450683594,1.7755235500194628,158.52000427246094,2.0273925357691542,158.17999267578125,-0.008624396421465286
15466,2023-06-12,159.89999389648438,160.25,158.72999572753906,160.0,6510600.0,-0.0006874608719948938,4.066629367783937,0.24391514700409378,64.98513364625624,41.37591460919921,-2.93942190595547,-2.350800013542795,1.324863233488486,0.018639296529187277,16.69239766081186,1.5200042724609375,-2.477891971877284,2.374994659423834,-1.7401702323492145,6.490159551196882,0.31741221353729543,4.432577105310372,-4.685285141763671,75.07503379384607,29.460547668691405,2.0575824458865313,6,-2.9599990844726562,-1.7599945068359375,1.7825050354003906,-1.2299957275390625,8.480010986328125,0,-0.01138206463352276,1.4465941749874078,160.00999450683594,1.4999889960752668,160.25999450683594,1.7755235500194628,158.52000427246094,-0.01138206463352276
15467,2023-06-13,160.74000549316406,160.83999633789062,159.14999389648438,159.72999572753906,6066800.0,0.005253356027164591,1.7934121919846655,-10.09948123283491,68.04406401107485,47.508331570967506,-3.107623203385458,-3.2644590225148704,0.6798940714369053,-0.9700621640366194,16.970265142638606,1.69000244140625,-1.7852044679161168,3.155506134033203,-1.1144398633451544,7.425452131411561,1.0205331353440386,5.290479132722368,-4.97376804116152,97.05908752277604,45.23392271673977,2.1349729986891757,6,-3.7450103759765625,-2.8800048828125,1.1274909973144531,-2.07000732421875,9.449996948242188,1,-0.012007016726476305,4.066629367783937,159.89999389648438,1.4465941749874078,160.00999450683594,1.4999889960752668,160.25999450683594,-0.012007016726476305
15468,2023-06-14,161.55999755859375,162.0800018310547,160.97999572753906,161.60000610351562,6699100.0,0.005101356460166073,1.20001220703125,-0.039612037708484406,71.19369375315141,53.96780911919188,-3.25044619525832,-4.120886574582983,0.008853821767161207,-1.9228714680705252,17.285860982489382,1.339996337890625,-1.030953683086409,3.8644981384277344,-0.7026725950848345,8.431668871940303,1.58091277167145,6.148083505184019,-5.184909040284651,87.79331119731502,30.435489370399537,2.2835853667562818,6,-3.4749984741210938,-3.8899993896484375,0.41500091552734375,-2.8899993896484375,9.520004272460938,2,-0.010460525296760559,1.7934121919846655,160.74000549316406,4.066629367783937,159.89999389648438,1.4465941749874078,160.00999450683594,-0.010460525296760559
15469,2023-06-15,163.72999572753906,163.91000366210938,161.42999267578125,162.0500030517578,7138300.0,0.013431531330385882,1.431373135668018,-41.9908466819222,90.5922071362588,60.41107988228872,-4.4474480909927365,-6.237361844771328,-2.036776070259009,-4.2075508283245995,17.56130960915561,2.480010986328125,-0.2402289906201247,5.797496795654297,0.5120350121625279,11.082958579146066,3.1547659039084124,8.440227687400181,-6.556219345445584,96.52494867104399,31.94093522664575,2.642730891745888,6,-3.399993896484375,-5.1999969482421875,-1.6949996948242188,-5.05999755859375,8.660003662109375,3,-0.0284614213944947,1.20001220703125,161.55999755859375,1.7934121919846655,160.74000549316406,4.066629367783937,159.89999389648438,-0.0284614213944947
15470,2023-06-16,164.22999572753906,164.99000549316406,163.8699951171875,164.47999572753906,13425100.0,0.003053808178386852,-1.309296838131194,-0.14881017257039056,91.44280976099316,65.63311706958858,-4.256984943418644,-6.624121197181921,-2.633567386014022,-4.820488810129945,17.898258574628972,1.260009765625,0.5752832152087421,6.009996795654303,0.02049557913795752,11.999498012170648,3.015246187396116,9.00474740391249,-5.978422980643046,87.85928785928786,15.891408489865228,2.994750608258175,6,-3.0349960327148438,-5.159996032714844,-1.7150001525878906,-5.55999755859375,8.490005493164062,4,-0.03148023079488138,1.431373135668018,163.72999572753906,1.20001220703125,161.55999755859375,1.7934121919846655,160.74000549316406,-0.03148023079488138
15471,2023-06-20,164.1300048828125,165.30999755859375,163.80999755859375,164.25999450683594,7995800.0,-0.0006088464186070341,-2.89608227810475,0.51995849609375,90.66660393624895,70.73748742810655,-3.6276633387080324,-6.443364240610066,-2.6186957265023807,-4.854324487529084,18.833724819263146,1.5,1.4947686798707878,5.649005889892578,-0.8962492992565672,12.194261079041723,2.3763782953180055,8.92163348446715,-4.665514241588227,80.84428613184973,2.354655584359179,3.272627594574576,6,-2.7550048828125,-4.9000091552734375,-1.0825080871582031,-5.4600067138671875,9.55999755859375,1,-0.032839817396562276,-1.309296838131194,164.22999572753906,1.431373135668018,163.72999572753906,1.20001220703125,161.55999755859375,-0.032839817396562276
15472,2023-06-21,163.8800048828125,164.9199981689453,162.69000244140625,163.5800018310547,7177500.0,-0.0015231827975542567,-1.1442247735025493,-2.307899988261533,88.14872795334729,75.21382421521244,-2.776014750970603,-5.946125618897213,-2.431717865137557,-4.731063826499707,19.039829354462857,2.2299957275390625,2.1318737148009745,5.048505401611322,-1.873445271860703,11.970456075083348,1.5875300648752955,8.50948073834735,-3.2464128581143257,66.97477895909026,-15.033758280883106,3.4609753367360128,6,-2.31500244140625,-4.6500091552734375,-0.8325080871582031,-5.2100067138671875,10.599990844726562,2,0.027459115608508,-2.89608227810475,164.1300048828125,-1.309296838131194,164.22999572753906,1.431373135668018,163.72999572753906,0.027459115608508
15473,2023-06-22,165.6199951171875,165.72000122070312,163.7899932861328,163.89999389648438,5485900.0,0.01061746511186179,1.0104108718111737,5.733279080413,93.3489423330639,79.2211379767951,-3.8028701799588873,-7.370121458476774,-4.214198785141292,-6.5784237476871965,19.198643461042202,1.9300079345703125,2.6018510048232315,6.347995758056641,-1.1311690626967277,13.827160578810009,2.6084133476799707,10.08757816843331,-4.0511219857102105,97.66886003912502,10.436632742783928,3.739582410376681,6,-3.3949966430664062,-6.18499755859375,-3.0224952697753906,-6.9499969482421875,1.910003662109375,3,0.02759333087158433,-1.1442247735025493,163.8800048828125,-2.89608227810475,164.1300048828125,-1.309296838131194,164.22999572753906,0.02759333087158433
15474,2023-06-23,165.47999572753906,166.27000427246094,165.02999877929688,166.11000061035156,9450700.0,-0.000845304877284736,1.6105043366527465,-0.3662816486577598,90.56239299579765,83.22050839179913,-3.178832919217939,-6.888655509664062,-4.1079094830029135,-6.448222904417548,19.258274179224863,1.2400054931640625,3.1244188878858097,5.766996765136724,-2.09406168593668,13.628055216210129,1.8364675396000223,9.697525990673427,-3.0808969782166002,77.9327334955822,-8.358140336119163,3.9305292255367053,6,-2.9799957275390625,-5.769996643066406,-3.849994659423828,-6.80999755859375,3.410003662109375,4,0.03384098530396362,1.0104108718111737,165.6199951171875,-1.1442247735025493,163.8800048828125,-2.89608227810475,164.1300048828125,0.03384098530396362
15475,2023-06-26,163.6300048828125,164.97999572753906,161.3300018310547,164.97999572753906,6978800.0,-0.011179543706132056,4.407435036677857,2.1428260027126527,74.15833611018549,84.23975311001348,-0.8508146444920612,-4.545562278226782,-2.3844219359263548,-4.6415610113088235,17.899962268784076,4.149993896484375,3.583529862082628,3.4560058593750114,-4.17361639744351,11.085628116193533,-0.35880526903423515,7.270816987784258,2.6399993896484375,46.55874322003534,-37.13518543200193,3.8148111284092594,6,-0.9200057983398438,-3.9200057983398438,-2.3800010681152344,-4.9600067138671875,6.279998779296875,0,0.05353538009798142,1.6105043366527465,165.47999572753906,1.0104108718111737,165.6199951171875,-1.1442247735025493,163.8800048828125,0.05353538009798142
15476,2023-06-27,163.2899932861328,163.8800048828125,162.44000244140625,163.67999267578125,4927500.0,-0.002077929392736988,2.645465958474167,0.2888903959400043,72.83291538657689,84.77184770729149,0.023063808967208388,-3.690671135754485,-2.1687684488818775,-4.37124612425265,16.468245494875823,1.44000244140625,3.8005939710262737,2.668994903564453,-4.561019337316054,9.89900914444496,-0.9460122168758005,6.284002024004707,2.980010986328125,39.675920777888976,-42.90669211188741,3.6150071204402563,6,0.3350067138671875,-3.5799942016601562,-2.284992218017578,-4.6199951171875,7.350006103515625,1,0.05775006627654222,4.407435036677857,163.6300048828125,1.6105043366527465,165.47999572753906,1.0104108718111737,165.6199951171875,0.05775006627654222
15477,2023-06-28,162.9600067138672,163.1999969482422,161.91000366210938,163.1999969482422,6780400.0,-0.002020862182824601,9.750381485249237,0.6153605383622207,69.8569654287625,84.62332233791496,0.7834638320884437,-2.8292006141575143,-1.964058066321769,-4.123482246435145,14.58840346218732,1.3799896240234375,4.09887671260401,1.9095077514648438,-4.755463624070671,8.574479127000359,-1.4229779363029138,5.241993439232601,3.2111975097656114,32.9960339523333,-47.472190675715815,3.3324856877677584,6,0.839996337890625,-3.2500076293945312,-2.0725059509277344,-4.290008544921875,6.079986572265625,2,0.0658443500581054,2.645465958474167,163.2899932861328,4.407435036677857,163.6300048828125,1.6105043366527465,165.47999572753906,0.0658443500581054
15478,2023-06-29,164.10000610351562,164.32000732421875,162.22999572753906,162.63999938964844,4547500.0,0.006995577704228317,1.200001606180583,-6.083608850457782,68.14755202496795,82.12947176999376,0.046550282932599885,-3.433244503727707,-3.068440846436573,-5.325060699363377,12.973612808414925,2.0900115966796875,4.346475048382729,2.597506713867176,-3.564021724919826,8.759035152654178,-0.48325750552632485,5.678270933260677,1.9743740722656185,56.07293326908584,-21.325497765014006,3.0807642193934948,6,-0.3000030517578125,-4.390007019042969,-3.6025047302246094,-5.4300079345703125,9.0,3,0.06325404776326238,9.750381485249237,162.9600067138672,2.645465958474167,163.2899932861328,4.407435036677857,163.6300048828125,0.06325404776326238
15479,2023-06-30,165.52000427246094,165.94000244140625,164.35000610351562,164.86000061035156,7580000.0,0.008653248727179097,1.1199951171875,0.45205522402098597,73.4469109637606,80.12992745919013,-1.2212615694663498,-4.204012700558309,-4.484589343533514,-6.779046938419128,11.25485678878884,1.839996337890625,4.543198885219937,3.4685043334960994,-1.9984659140009455,8.935474580993144,0.735019209747577,6.201989457244622,0.45948833642577824,90.88941185816279,13.480730203806672,2.7334851237485185,6,-1.720001220703125,-5.810005187988281,-5.2425079345703125,-6.850006103515625,7.6599884033203125,4,0.012143514106774056,1.200001606180583,164.10000610351562,9.750381485249237,162.9600067138672,2.645465958474167,163.2899932861328,0.012143514106774056
15480,2023-07-03,163.35000610351562,164.38999938964844,162.9600067138672,164.33999633789062,4033700.0,-0.013110186762521403,1.6238485875073494,-1.4999768807509133,62.49102259543672,76.99930731021101,0.9060653495435531,-1.6142993170658997,-2.369727614696103,-4.656638905423421,10.591083937919606,2.55999755859375,4.59113200389271,0.9795059204101619,-3.95791602426317,5.916927865083494,-1.4892050519265183,3.448216892746842,2.589996337890625,35.732081329748965,-40.2379796893576,2.4687109723366696,7,0.4499969482421875,-3.6400070190429688,-3.4550094604492188,-4.6800079345703125,9.720001220703125,0,0.033914864273846934,1.1199951171875,165.52000427246094,1.200001606180583,164.10000610351562,9.750381485249237,162.9600067138672,0.033914864273846934
15481,2023-07-05,162.80999755859375,163.9199981689453,162.72999572753906,162.99000549316406,7224600.0,-0.003305837310955906,-5.99977561369654,0.18182799013563503,57.66098291259548,73.6117800834608,1.3847623046995636,-0.7596103945317623,-1.8635755202070925,-4.171196972688563,10.544219158534226,1.19000244140625,4.190707911479876,0.21499786376952557,-4.340503341810603,4.770499069349654,-2.0627527390205387,2.49274846655959,3.1300048828125,22.332361516034986,-48.86455807580372,2.2777506027900607,7,0.9900054931640625,-3.0999984741210938,-4.147499084472656,-4.1399993896484375,9.360000610351562,2,0.04360915306174862,1.6238485875073494,163.35000610351562,1.1199951171875,165.52000427246094,1.200001606180583,164.10000610351562,0.04360915306174862
15482,2023-07-06,161.60000610351562,162.3699951171875,161.0,162.25,6332500.0,-0.007431923550288544,2.0786956074477936,3.610918030007629,50.14391600837808,68.81122160294015,2.5002524993892337,0.7586325105092158,-0.7341139957160863,-2.9880746362266564,10.95869776899812,1.80999755859375,3.6671503353901187,-1.1659942626953068,-5.256746581560975,2.9247580561703614,-3.211370422128141,0.8793818967375273,4.247796325683595,12.145866538171664,-54.59910427986513,2.0453761594328355,7,2.0349960327148438,-1.8900070190429688,-3.13250732421875,-2.9300079345703125,12.25,3,0.05594055040036383,-5.99977561369654,162.80999755859375,1.6238485875073494,163.35000610351562,1.1199951171875,165.52000427246094,0.05594055040036383
15483,2023-07-07,159.25,161.0399932861328,159.1999969482422,160.47000122070312,7021700.0,-0.014542116427955332,-1.7878577703796181,1.8769425794638246,34.09089184986101,62.53661036450274,4.304293345420405,3.3372338778668222,1.4580376666038433,-0.6908509643170646,11.630251481798396,2.4000091552734375,3.069951293001509,-3.5525001525878963,-7.494042466184425,0.3890421610086321,-5.5232713093861605,-1.581728995789632,6.403890332031239,0.7418844362742324,-59.66520956838664,1.970771156798263,7,3.3199996948242188,0.45999908447265625,-1.029998779296875,-0.5800018310546875,14.19000244140625,4,0.061475625030661396,2.0786956074477936,161.60000610351562,-5.99977561369654,162.80999755859375,1.6238485875073494,163.35000610351562,0.061475625030661396
15484,2023-07-10,159.50999450683594,160.3000030517578,159.0,159.42999267578125,5739200.0,0.0016326185672586035,-1.766001655763518,-0.0655752057433024,32.947930356245095,57.957676391842696,3.4736931024028195,3.18127598602797,1.1224842601427554,-1.0122322917450788,12.180723302991739,1.3000030517578125,2.5212541980077106,-3.2550056457519645,-7.311007658767153,0.8009963672632239,-5.283006652259559,-1.2270046392443703,5.756662222167961,9.461865762274266,-45.51166165145457,2.028001006507588,7,2.9600067138671875,0.20000457763671875,-1.3224945068359375,-0.839996337890625,13.430007934570312,0,0.08519849579768679,-1.7878577703796181,159.25,2.0786956074477936,161.60000610351562,-5.99977561369654,162.80999755859375,0.08519849579768679
15485,2023-07-11,158.6300048828125,160.3000030517578,157.60000610351562,159.1300048828125,6607000.0,-0.0055168306333664985,-1.1093746274706149,-6.249856952126645,31.190104933130442,53.330697452570874,3.9893705719377692,4.166181658642131,1.9028809999673229,-0.18803301338061829,12.795260757672928,2.6999969482421875,1.6334049044121741,-4.065995788574213,-8.359341552240068,0.22734997509164145,-6.21266867040714,-1.9193229067412858,6.1353193078711,16.297469500491324,-33.94109551807106,2.1466728818329233,7,3.1399993896484375,1.5499954223632812,-0.5275115966796875,0.0399932861328125,13.759994506835938,1,0.09172279735928601,-1.766001655763518,159.50999450683594,-1.7878577703796181,159.25,2.0786956074477936,161.60000610351562,0.09172279735928601
15486,2023-07-12,158.0800018310547,158.94000244140625,157.8800048828125,158.94000244140625,6940400.0,-0.003467206926987876,1.4651088518656519,1.720001220703125,30.562950311670647,48.964695772894004,4.160095165965799,4.819966613336078,2.3222802480973996,0.3450473150476796,13.8121551337987,1.05999755859375,0.8397266299136845,-4.524999237060541,-9.133459594708881,0.08346112058779909,-6.8292294158847255,-2.220769058236357,5.968790550912104,10.062826689187029,-36.486553366102804,2.3042301788241764,7,3.69000244140625,3.4300003051757812,-0.17500686645507812,0.589996337890625,15.92999267578125,2,0.09482543850919467,-1.1093746274706149,158.6300048828125,-1.766001655763518,159.50999450683594,-1.7878577703796181,159.25,0.09482543850919467
15487,2023-07-13,158.80999755859375,159.1300048828125,157.41000366210938,158.0,6401700.0,0.004617887899060369,1.3723955044828893,-0.9418569578254467,25.52116927964336,44.22843102341349,3.1061590241055512,4.150778451906945,1.47069406051898,-0.3797553367255375,14.66980608494723,1.720001220703125,0.3509144439233296,-3.698503112792963,-8.546023460664742,1.1490172350788157,-6.122263286728867,-1.2747429388570595,4.593916195527925,38.56743521301414,-1.4530634762980341,2.423760173935895,7,2.8650054931640625,3.0250015258789062,-1.0300025939941406,-0.1399993896484375,13.680007934570312,3,0.08412568991711189,1.4651088518656519,158.0800018310547,-1.1093746274706149,158.6300048828125,-1.766001655763518,159.50999450683594,0.08412568991711189
15488,2023-07-14,159.8699951171875,160.22999572753906,158.97999572753906,159.17999267578125,5361700.0,0.006674627384227971,-1.293585687487751,0.85185743350162,31.085598576803918,39.52161853597386,1.5455663823281895,3.117515038455906,0.25281638318551813,-1.4626725366278208,14.834077936024293,1.4199981689453125,-0.10922808142396434,-2.5540054321289176,-7.528400972797527,2.420390108539692,-5.041203202463237,-0.06680766179459852,2.8146494258926964,85.12082957143386,47.83482240909915,2.4871977703343107,7,1.0300064086914062,1.9700088500976562,-1.8474998474121094,-1.1999969482421875,7.480010986328125,4,0.08744612130675633,1.3723955044828893,158.80999755859375,1.4651088518656519,158.0800018310547,-1.1093746274706149,158.6300048828125,0.08744612130675633
15489,2023-07-17,159.07000732421875,159.8699951171875,158.14999389648438,159.75,5486800.0,-0.005003989600314562,2.7392025476016717,-0.9854931446262716,33.454252317613864,36.295310727326886,1.4912228189172083,3.7423607742632896,0.9520070109612675,-0.6523274839814235,14.409321491812586,1.720001220703125,-0.5550602277719747,-3.1209938049316293,-8.271257462543815,2.0292698526805566,-5.696125633737722,-0.5458619761255363,2.981680313144949,57.43958521428307,20.44554039012297,2.5751318288060943,7,1.5949935913085938,2.7699966430664062,-1.0475120544433594,-0.040008544921875,6.9499969482421875,0,0.09033755237024899,-1.293585687487751,159.8699951171875,1.3723955044828893,158.80999755859375,1.4651088518656519,158.0800018310547,0.09033755237024899
15490,2023-07-18,159.05999755859375,160.88999938964844,158.19000244140625,159.07000732421875,6332500.0,-6.292679426733727e-05,-2.0857107979910716,0.014720402118301768,34.2750695723104,33.696875911739646,0.9260869597187025,3.525966085238508,0.8828808246396989,-0.628400723821585,13.407703677982981,2.6999969482421875,-1.0888371923759337,-2.8725036621093807,-8.110100843463584,2.365093519244823,-5.4913022527864825,-0.25370507143227883,2.4346880017394312,47.413675925722934,10.314432535916673,2.618798590677098,7,0.8300018310546875,2.7800064086914062,-0.8350028991699219,0.4199981689453125,5.470001220703125,1,0.08726270021285187,2.7392025476016717,159.07000732421875,-1.293585687487751,159.8699951171875,1.3723955044828893,158.80999755859375,0.08726270021285187
15491,2023-07-19,158.74000549316406,160.41000366210938,157.3300018310547,157.91000366210938,7522600.0,-0.002011769585950174,-2.095470682503048,-82.91920731707317,34.300557900640555,31.936502788657698,0.679492806030737,3.606347892978846,1.1006565273905267,-0.29541270786583596,12.358884335960994,3.0800018310546875,-1.8983161274770737,-2.9229957580566293,-8.238601720770191,2.3926102046569326,-5.58079873941341,-0.2651927766998483,2.264518239382255,39.606871603202634,1.9064528081949703,2.6578029813567787,7,0.4449920654296875,3.05999755859375,-1.2000083923339844,0.739990234375,6.3499908447265625,2,0.08598962721512682,-2.0857107979910716,159.05999755859375,2.7392025476016717,159.07000732421875,-1.293585687487751,159.8699951171875,0.08598962721512682
15492,2023-07-20,168.3800048828125,169.13999938964844,161.3000030517578,161.94000244140625,21892900.0,0.060728228902975356,-1.0310868130087085,7.759021968930968,59.75388390230468,34.78794635004033,-8.825745062241765,-5.986150174720478,-8.519721196365765,-9.838125989318655,12.066097886941742,10.399993896484375,-2.228595250044094,6.4920036315917855,0.449958844378358,12.534048418805213,3.4709812379850575,9.513026025198513,-11.050003051757812,93.564820796403,55.78469867565409,3.0210223936067204,7,-5.1450042724609375,-5.1450042724609375,-10.840007781982422,-8.730003356933594,-2.1300048828125,3,0.033436212500063345,-2.095470682503048,158.74000549316406,-2.0857107979910716,159.05999755859375,2.7392025476016717,159.07000732421875,0.033436212500063345
15493,2023-07-21,170.19000244140625,170.82000732421875,168.17999267578125,168.17999267578125,12076500.0,0.010749480378346998,-1.6268674845135431,0.31211319932141063,60.45679392818315,37.844486746922335,-9.96905982902166,-7.838082242429493,-10.2480405995571,-11.533895952335484,11.605707214243587,2.6400146484375,-2.397730173603634,8.073500823974598,1.155086844640806,14.99191480330839,4.614293834307716,11.53270781364148,-12.860000610351562,95.32983968663504,61.612853740433636,3.4592069896668933,7,-6.114997863769531,-6.114997863769531,-12.762504577636719,-10.170005798339844,-5.9000091552734375,4,0.0135143252762433,-1.0310868130087085,168.3800048828125,-2.095470682503048,158.74000549316406,-2.0857107979910716,159.05999755859375,0.0135143252762433
15494,2023-07-24,171.0800018310547,173.82000732421875,170.99000549316406,171.5,15155400.0,0.005229445777549913,-8.433483380381984,-0.2089532977043605,68.36105893959613,41.97459274764074,-10.10824946538952,-8.7348736936367,-11.063678394021963,-12.265490474116262,11.145527175151743,3.6300048828125,-2.3194544006094304,8.68349990844726,0.8052234875038948,16.561776329390625,4.744361697975592,12.622638118918928,-13.210399780273434,83.38384123461977,47.85953525118002,3.9391382104716786,7,-5.504997253417969,-5.504997253417969,-13.202503204345703,-10.890007019042969,-6.7700042724609375,0,-0.02180264021286671,-1.6268674845135431,170.19000244140625,-1.0310868130087085,168.3800048828125,-2.095470682503048,158.74000549316406,-0.02180264021286671
15495,2023-07-25,172.38999938964844,172.67999267578125,169.75,170.4499969482422,13790100.0,0.007657222028132793,1.3254011504692704,-4.619073569482289,71.95238018647643,46.573418289285826,-10.349487378705703,-9.86049793179751,-12.26128224227,-13.396840307480204,12.33466945191125,2.92999267578125,-1.7118938750698476,9.555497741699213,0.5020776392920254,18.6089178441064,5.028787690495619,14.082207792902807,-13.563373022460922,91.32803239414855,51.89877173712044,4.5267100512035885,7,-6.814994812011719,-6.814994812011719,-12.959999084472656,-12.200004577636719,-8.660003662109375,1,-0.036951071058301754,-8.433483380381984,171.0800018310547,-1.6268674845135431,170.19000244140625,-1.0310868130087085,168.3800048828125,-0.036951071058301754
15496,2023-07-26,172.72000122070312,173.85000610351562,171.39999389648438,172.0,14288200.0,0.001914274796815718,-1.5520782007470397,0.3711341827906245,76.5520774278923,52.24351919464682,-9.369742869345998,-9.958375246286948,-12.465968218165983,-13.542545578244301,13.673381161517959,2.45001220703125,-1.0347108823721953,9.413999176025385,-0.6635981833480002,19.49159653539877,4.375200496338692,14.452797855712078,-12.993771996093727,90.99597921887177,46.12794884783551,5.038798679686691,7,-7.129997253417969,-7.129997253417969,-12.587501525878906,-12.530006408691406,-11.040008544921875,2,-0.047417799811968475,1.3254011504692704,172.38999938964844,-8.433483380381984,171.0800018310547,-1.6268674845135431,170.19000244140625,-0.047417799811968475
15497,2023-07-27,173.69000244140625,174.2899932861328,172.0399932861328,172.17999267578125,12446400.0,0.005616032965769069,-1.513954479584008,2.0972322298986987,86.91213387815728,58.44646756146386,-8.948024518289543,-10.628209282194803,-13.257145838095767,-14.345807254240299,15.35021034846778,2.25,-0.14020148690394763,9.847500610351574,-1.2439988526890033,20.93900007339215,4.301750878831285,15.393250341871862,-12.833871066484363,90.18018355497284,38.089266827298744,5.545749731520283,7,-7.8800048828125,-7.8800048828125,-13.387504577636719,-13.500007629394531,-13.210006713867188,3,-0.049513535509430384,-1.5520782007470397,172.72000122070312,1.3254011504692704,172.38999938964844,-8.433483380381984,171.0800018310547,-0.049513535509430384
15498,2023-07-28,174.47999572753906,175.36000061035156,173.22999572753906,174.0,14138800.0,0.0045482945191350765,-1.108911265041584,0.317875909458367,87.25740838634803,64.42459601354544,-8.322886124714387,-11.17356193942311,-13.848678597309657,-14.987363752287479,16.71809074316451,2.1300048828125,0.9327563590119894,10.118494415283209,-1.9519498736325716,22.18893870419899,4.083272270825319,16.1537165597411,-12.280478161496092,84.3136401591701,25.722097580602323,6.035222144457891,7,-8.134994506835938,-8.134994506835938,-14.082496643066406,-14.290000915527344,-13.800003051757812,4,-0.047168706608582744,-1.513954479584008,173.69000244140625,-1.5520782007470397,172.72000122070312,1.3254011504692704,172.38999938964844,-0.047168706608582744
15499,2023-07-31,167.52999877929688,170.22000122070312,166.7100067138672,169.69000244140625,22632700.0,-0.03983262906021057,1.1801199852150919,-4.500047684140255,67.01070916111571,68.06188930119046,-0.05211903415698771,-4.284952066185923,-6.765605890518742,-7.90436522146112,16.7409475030999,7.769989013671875,1.9456299142780438,3.06799774169923,-9.076305350005157,15.212300833403617,-3.0041538041529634,9.140149287551424,-3.7512232479368777,9.479683745938337,-52.21201490086651,6.072151545852187,7,-1.18499755859375,-1.18499755859375,-6.700000762939453,-7.790000915527344,-9.520004272460938,0,-0.019339852663834978,-1.108911265041584,174.47999572753906,-1.513954479584008,173.69000244140625,-1.5520782007470397,172.72000122070312,-0.019339852663834978
15500,2023-08-01,168.88999938964844,169.08999633789062,166.05999755859375,166.3699951171875,15810300.0,0.008117952726444111,1.0753429310479974,-1.1666666666666667,70.04080330228389,72.03302767915085,0.1440530804923128,-5.490110580251951,-7.957542027960017,-9.10406294130911,17.33745965325914,3.029998779296875,2.9274693241438854,4.150998687744135,-8.138367909028801,16.44036528451707,-1.9936846106423332,10.295681986130603,-3.721476848809459,30.430117230120512,-36.231126122970906,6.144683298386466,8,-0.55999755859375,-2.5449981689453125,-7.784999847412109,-9.150001525878906,-8.860000610351562,1,-0.027118253582843033,1.1801199852150919,167.52999877929688,-1.108911265041584,174.47999572753906,-1.513954479584008,173.69000244140625,-0.027118253582843033
15501,2023-08-02,169.91000366210938,171.24000549316406,168.85000610351562,168.85000610351562,14595600.0,0.006039459270217984,-3.5094431968676223,0.4206332386724876,70.3595277944148,73.21143255605196,0.9779862843139995,-6.2725227847557505,-8.808026725256013,-9.92874210628321,18.25255429767429,2.3899993896484375,4.027209738088914,4.816002655029308,-7.6476982236357,17.279703533694317,-1.415847784303196,11.047853094361813,-3.850006103515625,41.39790150701002,-27.626618278007783,6.2318504393325,8,0.7999954223632812,-3.56500244140625,-8.700004577636719,-10.170005798339844,-9.350006103515625,2,-0.036372242960221124,1.0753429310479974,168.88999938964844,1.1801199852150919,167.52999877929688,-1.108911265041584,174.47999572753906,-0.036372242960221124
15502,2023-08-03,170.63999938964844,171.32000732421875,169.6699981689453,169.9499969482422,17424800.0,0.004296366969603227,-1.6400146484375,0.6509471987101975,69.99631137021548,74.2713789385,0.6730639218445731,-6.630488580299868,-9.290759502569813,-10.463092624785588,19.229585811883677,1.6500091552734375,5.238277414647655,5.09399871826173,-7.491266365274043,17.679263801797504,-1.1986338235061567,11.386631260029617,-4.5800018310546875,49.247315356407455,-17.00826173567799,6.292632541767881,8,0.06999969482421875,-4.2949981689453125,-8.97249984741211,-10.900001525878906,-7.9799957275390625,3,-0.05250824393996534,-3.5094431968676223,169.91000366210938,1.0753429310479974,168.88999938964844,1.1801199852150919,167.52999877929688,-0.05250824393996534
15503,2023-08-04,169.0399932861328,172.67999267578125,167.88999938964844,170.33999633789062,23414300.0,-0.009376500874581528,-1.6611141487481402,-1.8840557275541796,67.97689776059491,74.22869436305542,2.338728328365903,-4.4896200426286725,-7.4550504365874986,-8.697911357786438,19.39836406749503,4.7899932861328125,6.55851498876541,3.0044929504394418,-9.308302476477593,15.317288377356476,-3.1519047630190755,9.160890663897959,-1.8639953613281364,45.015074403938705,-21.432176852236545,6.156397713458517,8,1.6700057983398438,-2.6949920654296875,-7.284992218017578,-9.329994201660156,-5.459991455078125,4,-0.050638889603505266,-1.6400146484375,170.63999938964844,-3.5094431968676223,169.91000366210938,1.0753429310479974,168.88999938964844,-0.050638889603505266
15504,2023-08-07,173.10000610351562,173.33999633789062,169.36000061035156,169.49000549316406,17736400.0,0.02401806068762946,-1.0568398225726958,-2.7769170275948682,72.08937867245649,74.24391641705321,-1.5696825214964178,-7.883491295263212,-11.222487411955825,-12.581195101980938,19.565490893533376,4.3000030517578125,6.809547669706262,6.38500518798827,-5.911455731877652,18.68146610785419,0.23677472805530897,12.53323564792123,-5.2100067138671875,96.70343029373174,26.69816448908749,6.148230459932961,8,-2.3900070190429688,-6.7550048828125,-11.34500503540039,-13.390007019042969,-9.110000610351562,0,-0.07175050831775864,-1.6611141487481402,169.0399932861328,-1.6400146484375,170.63999938964844,-3.5094431968676223,169.91000366210938,-0.07175050831775864
15505,2023-08-08,173.17999267578125,173.5500030517578,171.38999938964844,172.99000549316406,27378700.0,0.00046208301239336613,3.6451295345288686,0.05262801952786525,72.89155081869662,73.8371912382537,-1.705137288332395,-7.1859673675114095,-10.93040108871196,-12.48905929522951,19.276347121778286,2.160003662109375,6.928013330601573,5.73749237060548,-6.2630152357887425,17.737999976999703,-0.262761432591617,11.737746173802577,-5.2899932861328125,93.46271843508549,18.802097966704892,6.00025380319711,8,-2.4699935913085938,-6.834991455078125,-11.424991607666016,-13.469993591308594,-9.439987182617188,1,-0.08759671330709551,-1.0568398225726958,173.10000610351562,-1.6611141487481402,169.0399932861328,-1.6400146484375,170.63999938964844,-0.08759671330709551
15506,2023-08-09,173.07000732421875,174.25,172.0500030517578,173.0,42974400.0,-0.0006350927140204021,-1.2334980558610753,0.368484459079592,60.65426366047672,70.91965010295586,-1.7212949350156919,-6.213982082974667,-10.440015347379415,-12.200734099178646,19.038357233427604,2.1999969482421875,6.797310231996562,4.878006744384777,-6.51760933503283,16.273622823802384,-0.8198012953240266,10.57581478409358,-4.283607788085931,81.4466578216881,8.79818710886697,5.697808039708803,8,-2.3600082397460938,-6.725006103515625,-11.315006256103516,-13.360008239746094,-11.620010375976562,2,-0.07534528221573089,3.6451295345288686,173.17999267578125,-1.0568398225726958,173.10000610351562,-1.6611141487481402,169.0399932861328,-0.07534528221573089
15507,2023-08-10,172.1699981689453,175.97000122070312,171.63999938964844,174.0,48213800.0,-0.005200260687499791,-1.996541692405979,-26.140148212728857,54.69193503947399,67.30126417552539,-1.1840929480485158,-4.492066633774925,-9.162865359611715,-11.09946236948781,18.781458073383657,4.3300018310546875,6.423612484528917,3.30999755859375,-7.309877710799725,13.929872827987225,-1.9999400761029733,8.619935193290473,-2.594766503906243,52.97026991809734,-16.114791093581395,5.309937634696737,8,-1.154998779296875,-5.519996643066406,-10.414997100830078,-12.459999084472656,-9.699996948242188,3,-0.06743335502018777,-1.2334980558610753,173.07000732421875,3.6451295345288686,173.17999267578125,-1.0568398225726958,173.10000610351562,-0.06743335502018777
15508,2023-08-11,173.85000610351562,173.9499969482422,171.6199951171875,172.47999572753906,45904100.0,0.009757843715150427,1.968170199531543,-0.7486388006437035,56.32709993078128,66.11419648326601,-3.311055598009659,-5.345071013178995,-10.460679039994318,-12.590505614913411,19.079822621244364,2.3300018310546875,5.949936690078459,4.291004943847668,-5.656448966827554,14.23845885452289,-0.6827220114899433,9.264731899185279,-3.379506700683578,67.92745958498868,0.6242019153373803,4.9737269553376136,8,-2.8350067138671875,-7.200004577636719,-12.177505493164062,-14.140007019042969,-11.650009155273438,4,-0.06436584439774695,-1.996541692405979,172.1699981689453,-1.2334980558610753,173.07000732421875,3.6451295345288686,173.17999267578125,-0.06436584439774695
15509,2023-08-14,173.44000244140625,175.60000610351562,171.75,173.52000427246094,64036900.0,-0.0023583758856197123,-1.2254327357720889,-0.05839505485326057,52.501197658332615,64.16535141171587,-2.2066038953909697,-4.008839869492675,-9.648601527780443,-11.992003008106906,19.235067553037936,3.850006103515625,5.155946705805093,3.162501525878895,-5.600333607547242,11.925336659305032,-1.2189160408341877,7.5439190925919775,-2.199572784072245,44.759874065066384,-18.698704071604958,4.381417566713071,8,-1.5100021362304688,-6.790000915527344,-12.300003051757812,-13.730003356933594,-10.529998779296875,0,-0.056849633715166714,1.968170199531543,173.85000610351562,-1.996541692405979,172.1699981689453,-1.2334980558610753,173.07000732421875,-0.056849633715166714
15510,2023-08-15,172.94000244140625,174.55999755859375,172.13999938964844,172.8000030517578,88958100.0,-0.0028828412878333376,-2.3150507404659133,-1.7499523173755485,50.51985156575628,61.96094294186492,-1.1976400170318584,-2.5462138051520924,-8.822386233636706,-11.259151216603186,19.916971373313295,2.4199981689453125,4.207869646730501,1.9685012817382699,-5.085626050902476,9.022628614379016,-1.5585623845821033,5.495564948058643,-1.32000732421875,30.344953381834,-28.406330402956204,3.527063666320367,8,-1.0100021362304688,-6.290000915527344,-11.85000228881836,-13.230003356933594,-11.279998779296875,1,-0.05175203435812681,-1.2254327357720889,173.44000244140625,1.968170199531543,173.85000610351562,-1.996541692405979,172.1699981689453,-0.05175203435812681
15511,2023-08-16,172.38999938964844,174.72999572753906,172.1300048828125,172.52999877929688,85832700.0,-0.0031803113449369036,-6.8788985735093515,-1.0,46.86595297145342,59.39090311978025,-0.28927477133927937,-0.97093468620767,-7.9893545088033875,-10.4784080580136,20.32277344652878,2.5999908447265625,4.126771376566808,0.7359985351562557,-3.3537812385905568,4.825778308903068,-1.3088913517171363,2.7808884220296477,3.5800018310546875,17.701222806069833,-35.54300649503112,2.0448898868734027,8,-0.45999908447265625,-5.739997863769531,-11.414997100830078,-12.680000305175781,-11.889999389648438,2,-0.050176889187945495,-2.3150507404659133,172.94000244140625,-1.2254327357720889,173.44000244140625,1.968170199531543,173.85000610351562,-0.050176889187945495
15512,2023-08-17,174.00999450683594,175.38999938964844,172.75999450683594,172.86000061035156,70904200.0,0.009397268536012193,-2.8962859145059565,-8.214277929155314,48.91052141606041,57.27241685927642,-1.5432541126056663,-2.2635734732272397,-9.297147248804805,-11.88017024729345,20.30565125435687,3.0,3.8847632114901955,2.0744941711425895,-1.8376121574166575,5.9866004997018365,0.11844100686295178,4.030547335422227,1.8832067871093727,60.05007015956508,10.29242291179007,1.9560531642796237,8,-1.3449935913085938,-7.359992980957031,-12.369991302490234,-14.299995422363281,-13.75,3,-0.07217974803223348,-6.8788985735093515,172.38999938964844,-2.3150507404659133,172.94000244140625,-1.2254327357720889,173.44000244140625,-0.07217974803223348
15513,2023-08-18,172.49000549316406,173.99000549316406,171.30999755859375,173.1699981689453,49617200.0,-0.008735067304494137,1.3103443739970009,-0.5913011172146592,65.3655728049418,56.52532731844145,0.5784104437882434,-0.5928340129915455,-7.4871425934094304,-10.158950216743676,19.673119589922244,2.6999969482421875,3.520213636268579,0.4395050048828182,-3.390925725797672,4.269935735563308,-1.475710360457441,2.3547203702230775,3.327931872558594,27.50595767383959,-26.21692201602123,1.915215365340246,8,1.149993896484375,-5.840003967285156,-10.735004425048828,-12.780006408691406,-13.470001220703125,4,-0.058090346996122255,-2.8962859145059565,174.00999450683594,-6.8788985735093515,172.38999938964844,-2.3150507404659133,172.94000244140625,-0.058090346996122255
15514,2023-08-21,167.35000610351562,169.85000610351562,165.9600067138672,169.69000244140625,151319500.0,-0.029798824430161797,1.924807544485619,3.4412081500762945,46.13455464937337,53.5523277440722,5.383086203536436,4.4832543760472845,-2.1669689776313703,-4.821934406999787,18.051306697025712,6.529998779296875,2.9876304832151277,-4.513994598388678,-8.870480010138238,-0.15750918663911762,-6.692237304263472,-2.3357518925138834,8.287613669921882,14.740195856337499,-40.19701534626158,2.1782427058747853,8,3.6149978637695312,-0.7000045776367188,-5.980003356933594,-7.640007019042969,-10.240005493164062,0,-0.030773880893006145,1.3103443739970009,172.49000549316406,-2.8962859145059565,174.00999450683594,-6.8788985735093515,172.38999938964844,-0.030773880893006145
15515,2023-08-22,166.02000427246094,167.83999633789062,165.41000366210938,166.86000061035156,56835400.0,-0.007947426247669198,-1.3592189861041155,0.35897335576509254,40.385565469119236,51.3002501672547,6.247641376082498,5.598606869104259,-0.66047337541346,-3.3244407976726222,16.877948018545595,2.42999267578125,2.577576051247547,-5.525496673583973,-10.593390707005142,-0.45760264016280416,-8.059443690294557,-2.9915496568733886,9.036958717402342,6.112233181305988,-48.4499531168886,2.5339470167105813,8,4.6699981689453125,0.6299972534179688,-4.7675018310546875,-6.310005187988281,-9.139999389648438,1,-0.018732686003595345,1.924807544485619,167.35000610351562,1.3103443739970009,172.49000549316406,-2.8962859145059565,174.00999450683594,-0.018732686003595345
15516,2023-08-23,164.52999877929688,166.5,163.47000122070312,165.89999389648438,119011400.0,-0.008974855166963835,1.357968983779419,1.6309536784741145,35.44545256945874,49.161752115030794,7.1508388834685945,6.791797009828684,0.9958970051283131,-1.6758234057585355,15.582232391260186,3.029998779296875,1.538621668766183,-6.606002044677723,-12.526188296075816,-0.6858157932796303,-9.56609517037677,-3.6459089189786766,9.755207464346086,8.892598334077926,-44.427547993274494,2.9600931256990397,8,5.0050048828125,2.1200027465820312,-3.664997100830078,-4.819999694824219,-8.779998779296875,2,-0.01744359775409321,-1.3592189861041155,166.02000427246094,1.924807544485619,167.35000610351562,1.3103443739970009,172.49000549316406,-0.01744359775409321
15517,2023-08-24,165.08999633789062,166.6699981689453,163.86000061035156,164.02999877929688,70755100.0,0.003403619782097911,-3.014299727520436,-0.7737236033146218,40.10025676071539,47.35876954057903,6.125041240776596,5.854644424417813,0.585121410480042,-2.0974109882361063,14.104361027389608,2.80999755859375,0.41416299367114107,-5.616004180908192,-11.98722426861164,0.7552159067952573,-8.80161422475993,-2.430394137056453,8.113689403458352,15.39918687512601,-37.3616229290088,3.1856100438517303,8,4.44500732421875,3.5450057983398438,-4.597496032714844,-5.379997253417969,-9.94000244140625,3,-0.027802994970671957,1.357968983779419,164.52999877929688,-1.3592189861041155,166.02000427246094,1.924807544485619,167.35000610351562,-0.027802994970671957
15518,2023-08-25,166.25,167.77999877929688,164.05999755859375,164.3000030517578,18185500.0,0.007026492748447355,-2.0617194024602363,1.8396239995393562,29.91199117942918,44.84885770958976,4.217074702876715,4.265132168596125,-0.435539149647326,-3.140393466701653,12.189295897189414,3.720001220703125,-0.1295035079410809,-4.044500732421881,-10.452396765852683,2.3633953010089215,-7.248448749137282,-0.8405527157064796,5.980317289284386,43.573615230077486,-3.4788487517193474,3.2039480167153944,8,3.1800003051757812,3.470001220703125,-3.0149993896484375,-5.105003356933594,-10.910003662109375,4,-0.03603010822955832,-3.014299727520436,165.08999633789062,1.357968983779419,164.52999877929688,-1.3592189861041155,166.02000427246094,-0.03603010822955832
15519,2023-08-28,164.2899932861328,166.2100067138672,163.1699981689453,165.0,18458000.0,-0.01178951406837403,-1.0610248744381399,-0.3641065769396299,26.51876475600055,42.18207028628357,5.300010872269638,6.292584177702906,1.573951940095185,-1.0997610046048862,12.52431756018807,3.0800018310546875,-0.5290104500064103,-5.842507171630871,-12.693202592748833,1.008188249487091,-9.267854882189852,-2.41715946107189,7.064292396293439,23.982774225379263,-16.488627421872817,3.42534771055898,8,4.9900054931640625,5.280006408691406,-0.21498870849609375,-2.30499267578125,-8.769989013671875,0,-0.03207735850651283,-2.0617194024602363,166.25,-3.014299727520436,165.08999633789062,1.357968983779419,164.52999877929688,-0.03207735850651283
15520,2023-08-29,164.30999755859375,165.67999267578125,162.77000427246094,164.8699951171875,12208600.0,0.00012176196529578576,1.6697231010443205,0.7887214974962928,26.75159957884506,39.9471421315493,4.388612507737292,6.231349222111987,1.588565794987801,-1.151890697386591,13.103735959457849,2.9099884033203125,-1.1557601378935658,-5.593502807617199,-12.90947009041875,1.7224644751843528,-9.25148644901796,-1.9355191662164373,6.0621736222148,30.73842264760077,-4.361933626218985,3.6579836414007727,8,4.7700042724609375,5.060005187988281,1.2650070190429688,-0.8249969482421875,-7.1699981689453125,1,-0.04381959135307412,-1.0610248744381399,164.2899932861328,-2.0617194024602363,166.25,-3.014299727520436,165.08999633789062,-0.04381959135307412
15521,2023-08-30,163.72999572753906,165.8300018310547,163.67999267578125,165.11000061035156,9939100.0,-0.0035299241657396063,-1.90539621007485,2.464305177111717,27.21384033325424,37.536399789015285,4.035370214683553,6.666411780346181,2.2003833292017134,-0.6003681170037396,13.166772554480971,2.1500091552734375,-1.72408950586248,-5.864504241943365,-13.684028179823628,1.9550196959368975,-9.774266210883496,-1.9547422730032338,5.577872086100825,19.161527098847213,-13.113364468687184,3.9097619689401335,8,4.6500091552734375,5.640007019042969,1.8450088500976562,-0.2449951171875,-6.089996337890625,2,-0.041837116127001805,1.6697231010443205,164.30999755859375,-1.0610248744381399,164.2899932861328,-2.0617194024602363,166.25,-0.041837116127001805
15522,2023-08-31,161.67999267578125,163.57000732421875,161.27999877929688,163.3699951171875,15333000.0,-0.01252063217035193,1.191367578775224,1.2246351172047767,17.787178426722335,32.24991152476868,4.640420508036783,8.443646069467832,4.267096320702763,1.422198408403176,13.455106100696824,2.4499969482421875,-2.32090870023589,-7.4665069580078125,-16.0255379542007,1.0925240381850756,-11.74602245610427,-3.1869914599113542,6.712574242093581,6.153752253605769,-20.7185875192505,4.279515498096445,8,3.885009765625,6.94500732421875,3.9100112915039062,1.82000732421875,-3.1399993896484375,3,-0.03667734379276433,-1.90539621007485,163.72999572753906,1.6697231010443205,164.30999755859375,-1.0610248744381399,164.2899932861328,-0.03667734379276433
15523,2023-09-01,160.47999572753906,162.47999572753906,160.00999450683594,161.4199981689453,8609500.0,-0.007422049743956549,-1.627654048438413,0.5562136588536964,17.073166949538248,29.020868447009217,4.4227373143413615,9.454189564743302,5.414109994177295,2.5883007717108057,14.415076081744788,2.470001220703125,-2.8835987484428074,-8.238504028320307,-17.635077575325425,1.1580695186848118,-12.936790801822866,-3.5402172548177475,6.774560288163286,7.580649924690642,-16.325585105850294,4.698286773502562,9,3.4449996948242188,7.510002136230469,5.3300018310546875,3.2399978637695312,-2.1199951171875,4,-0.03321287370984172,1.191367578775224,161.67999267578125,-1.90539621007485,163.72999572753906,1.6697231010443205,164.30999755859375,-0.03321287370984172
15524,2023-09-05,160.67999267578125,161.97000122070312,160.27999877929688,160.55999755859375,9019800.0,0.0012462422330925538,-3.970648954312898,-0.1276540484384131,18.369435818620445,26.57463181917602,3.5504693683257074,8.723253694479524,5.166874642107359,2.3608167060193352,15.253577693077522,1.69000244140625,-3.7006164249181666,-7.417506408691395,-17.22739653136577,2.39238371398298,-12.322451470028568,-2.5125613473542217,5.270542268325158,11.51198154265639,-11.10144937085268,4.904945061337184,9,3.2150039672851562,7.310005187988281,5.665008544921875,3.5750045776367188,-4.5,1,-0.03323373525828832,-1.627654048438413,160.47999572753906,1.191367578775224,161.67999267578125,-1.90539621007485,163.72999572753906,-0.03323373525828832
15525,2023-09-06,158.00999450683594,160.0,157.35000610351562,159.83999633789062,9753800.0,-0.01661686762914416,1.4651001043270904,-15.25063580874873,16.558128179505815,24.476040220292358,5.548212842203355,10.749620471784255,7.817274700556823,4.952554699086932,16.329668897980774,3.329986572265625,-4.912298760475807,-9.329004669189459,-19.80736131330275,1.1493519749238317,-14.568182991246118,-4.089826347132799,6.871243158561782,7.782886035861771,-14.813603861900695,5.239178322056651,9,4.5550079345703125,8.650009155273438,8.335006713867188,6.245002746582031,-1.67999267578125,2,-0.015758435041697827,-3.970648954312898,160.67999267578125,-1.627654048438413,160.47999572753906,1.191367578775224,161.67999267578125,-0.015758435041697827
15526,2023-09-07,160.02999877929688,161.05999755859375,158.97999572753906,159.13999938964844,9931800.0,0.0127840284962073,-2.438000479198981,-0.48633797767049386,18.08221487849758,22.02959112226816,3.1544827504995396,8.118859642420489,5.811702140174987,2.869553162660168,17.11295049205145,3.0500030517578125,-5.372252417404383,-6.656999969482428,-17.255964582053224,3.941964643088369,-11.956482275767826,-1.3575176631970294,3.3449925737244257,43.086690511586376,24.185691131729463,5.299482306285401,9,2.535003662109375,6.6300048828125,7.307502746582031,4.224998474121094,-3.17999267578125,3,-0.0180591102399128,1.4651001043270904,158.00999450683594,-3.970648954312898,160.67999267578125,-1.627654048438413,160.47999572753906,-0.0180591102399128
15527,2023-09-08,160.55999755859375,160.67999267578125,159.19000244140625,159.58999633789062,6957000.0,0.0033118714199817934,1.4628111679991929,1.0898897594595984,21.4729862758591,21.091923910760375,2.1392977752313698,7.035168530171575,5.313229336798656,2.281713861823448,17.485639736231953,1.489990234375,-5.617411143850575,-5.546501159667969,-16.152785263293538,5.0597829439576,-10.849643211480753,-0.24335910785518422,1.609996744526427,62.57305940826713,42.911518083535725,5.303142051812781,9,1.2200088500976562,6.100006103515625,7.967502593994141,3.6949996948242188,-3.029998779296875,4,-0.01818633665511682,-2.438000479198981,160.02999877929688,1.4651001043270904,158.00999450683594,-3.970648954312898,160.67999267578125,-0.01818633665511682
15528,2023-09-11,162.66000366210938,162.69000244140625,160.4499969482422,161.05999755859375,6309300.0,0.013079260933279935,1.698795845206361,1.6494887525562372,36.87746023071734,22.242890074617797,-0.5850243440085308,4.272927066373256,3.2330502505554364,0.20989843293418176,17.589937282670288,2.2400054931640625,-5.58542771373925,-2.8869949340820256,-12.939474184465183,7.165484316301132,-7.913234559273604,2.1392446911095533,-5.30999755859375,99.43822472154119,75.88438933272602,5.02623962519158,9,-1.0699996948242188,4.0,5.867496490478516,1.5949935913085938,-6.57000732421875,0,-0.025328970141516693,1.4628111679991929,160.55999755859375,-2.438000479198981,160.02999877929688,1.4651001043270904,158.00999450683594,-0.025328970141516693
15529,2023-09-12,163.5800018310547,163.92999267578125,161.52999877929688,162.22000122070312,6045800.0,0.005655958122664284,1.3301111827144583,0.8499971389879647,43.012602031006935,24.049668124857998,-1.8062751710834846,2.715597727702402,2.2982005591993584,-0.7005432538940681,17.1073849375781,2.399993896484375,-5.72176308902425,-1.473996734619135,-10.840310356471463,7.892316887233193,-6.157153545545299,3.209160076307029,-6.123195800781247,94.68097934725643,66.07384735394777,4.6831568109261665,9,-1.9899978637695312,3.0800018310546875,4.947498321533203,0.6749954223632812,-10.850006103515625,1,-0.031910998668983614,1.698795845206361,162.66000366210938,1.4628111679991929,160.55999755859375,-2.438000479198981,160.02999877929688,-0.031910998668983614
15530,2023-09-13,163.99000549316406,164.9499969482422,163.0,163.75999450683594,7397500.0,0.0025064412368256406,-1.2285679408482142,0.16912564933972107,48.35167087260976,26.39831596256417,-2.5327934529021263,1.6872075430524944,1.9477596765904082,-1.1152748181853553,16.466199690636444,1.9499969482421875,-5.778287203485718,-0.6164932250976562,-9.220593819830896,7.987607369635583,-4.918543522464262,3.6855570722689492,-6.274271997070315,83.91974440894569,50.63696401780712,4.302050297366618,9,-2.8400039672851562,2.6699981689453125,4.537494659423828,0.26499176025390625,-11.669998168945312,2,-0.047624931738345366,1.3301111827144583,163.5800018310547,1.698795845206361,162.66000366210938,1.4628111679991929,160.55999755859375,-0.047624931738345366
15531,2023-09-14,163.74000549316406,165.27000427246094,163.44000244140625,164.67999267578125,7758400.0,-0.001524483149129563,-1.376636115927669,-4.086705585776834,45.79966102177721,29.51081402868138,-2.549311596983557,1.3238176981677157,2.2730542425967997,-0.8572937041506066,15.703751576253271,1.8300018310546875,-5.582305709148784,-0.43399353027342613,-8.221593749077158,7.353606688530306,-4.327793639675292,3.45980657912844,-5.590216189941401,74.83555397167588,37.66756432194384,3.893800109401868,9,-2.4300003051757812,2.9199981689453125,4.787494659423828,0.5149917602539062,-10.740005493164062,3,-0.04525469288822481,-1.2285679408482142,163.99000549316406,1.3301111827144583,163.5800018310547,1.698795845206361,162.66000366210938,-0.04525469288822481
15532,2023-09-15,161.4499969482422,164.82000732421875,161.2100067138672,163.97999572753906,13388900.0,-0.013985638622795116,-1.3986880392574343,2.6915247634043795,36.046525038124734,31.61896492741321,-0.3300691898953403,2.7664541357370354,4.652307274059012,1.4116533713733759,14.966433243840443,3.6100006103515625,-5.459679767467094,-2.0960021972656193,-8.434815132296308,4.242810737765069,-5.265408664780978,1.073404270249739,-2.7305904474804663,20.746856440972003,-14.965995937356702,3.1694064675153455,9,-0.13999176025390625,5.2100067138671875,7.077503204345703,2.8050003051757812,-10.05999755859375,4,-0.028491736956806735,-1.376636115927669,163.74000549316406,-1.2285679408482142,163.99000549316406,1.3301111827144583,163.5800018310547,-0.028491736956806735
15533,2023-09-18,162.47000122070312,163.14999389648438,160.75,162.1199951171875,5789000.0,0.006317772014501344,1.8070244320311246,-0.1383424001543973,44.4034770466312,34.51163617496996,-1.160102624184816,1.0090198718060037,3.8109993662335455,0.3523543613181914,14.851638165791744,2.399993896484375,-5.299120659681137,-0.574997711181652,-5.321189702252639,4.171194279889335,-2.9480937067171453,1.7980982843538413,-3.22654689820547,38.05308838273868,0.8210805280756261,2.3730959955354947,9,-1.1599960327148438,4.0050048828125,6.362499237060547,2.089996337890625,-11.240005493164062,0,-0.030405628142364804,-1.3986880392574343,161.4499969482422,-1.376636115927669,163.74000549316406,-1.2285679408482142,163.99000549316406,-0.030405628142364804
15534,2023-09-19,162.1999969482422,162.85000610351562,161.3800048828125,162.25,5550800.0,-0.0016618715481767632,1.3519732425141295,-0.14286337082570408,43.60994121077522,37.51739317844434,-0.7284114528071655,0.9206163643245873,4.251865179630499,0.6219707683225124,15.655943494861518,1.470001220703125,-4.7535716394252745,-0.5875015258789062,-4.888172694211562,3.7131696424537495,-2.737837110045234,1.5628340582874216,-2.4744186297474755,32.07954817823059,-5.7270807645614425,2.150335584166327,9,-0.0749969482421875,4.2750091552734375,6.632503509521484,2.3600006103515625,-10.629989624023438,1,-0.037669548244820605,1.8070244320311246,162.47000122070312,-1.3986880392574343,161.4499969482422,-1.376636115927669,163.74000549316406,-0.037669548244820605
15535,2023-09-20,162.91000366210938,163.5399932861328,161.66000366210938,162.19000244140625,3837400.0,0.004377353435424336,-1.112349340785571,-14.399145559963381,47.53608596258119,40.79004552112029,-0.749024289951933,-0.036185336702033055,3.7528621776562545,-0.09036668876314025,16.244209265704402,1.8799896240234375,-4.021854906382487,0.2780052185058537,-3.7465831020183487,4.302593539030056,-1.7342889417562333,2.2902993787679407,-2.740871267297365,47.78764646904528,7.307658375847204,2.0122941602620945,9,-0.6800003051757812,3.4599990844726562,6.379997253417969,1.649993896484375,-13.910003662109375,2,-0.062488537878156336,1.3519732425141295,162.1999969482422,1.8070244320311246,162.47000122070312,-1.3986880392574343,161.4499969482422,-0.062488537878156336
15536,2023-09-21,161.66000366210938,163.5,161.58999633789062,162.57000732421875,4526700.0,-0.007672948081154152,-2.638038771180283,-1.2638918323231467,49.93690347290991,43.95270298745927,0.8454114078531347,1.0411581694186225,5.221422174772783,1.1388332614553178,16.341175898125787,1.910003662109375,-3.3421517796362537,-0.8284950256347656,-4.7719840750453955,3.114994023775864,-2.8002395503400805,1.1432494990705493,-1.0828015170854428,22.358772100835296,-21.53532011829651,1.9717445247053096,9,1.1999969482421875,4.709999084472656,7.629997253417969,2.899993896484375,-16.05999755859375,3,-0.05777555441241011,-1.112349340785571,162.91000366210938,1.3519732425141295,162.1999969482422,1.8070244320311246,162.47000122070312,-0.05777555441241011
15537,2023-09-22,160.5,161.39999389648438,160.25,161.3000030517578,4976700.0,-0.007175576121685179,1.300022888532845,0.8791206948589825,50.063304525187085,45.417796797955916,2.230578574407616,1.9390769629403906,6.567479179109938,2.272676911552878,16.65991428048875,1.410003662109375,-2.3099399053707543,-1.7589988708496094,-5.59787717828749,2.0798794365882713,-3.6784380245685497,0.16044028286933099,4.7700042724609375,7.598799701316711,-39.199628778022344,1.9194391537189377,9,2.2600021362304688,5.870002746582031,8.790000915527344,4.529998779296875,-13.470001220703125,4,-0.04672897196261683,-2.638038771180283,161.66000366210938,-1.112349340785571,162.91000366210938,1.3519732425141295,162.1999969482422,-0.04672897196261683
15538,2023-09-25,160.25999450683594,160.36000061035156,158.72999572753906,160.07000732421875,6722500.0,-0.001495361328125,7.359012480926483,-0.23748307234545768,48.67425172889134,46.04686898660974,2.340465813357639,1.7995826784589894,6.960413028917969,2.462028285135972,17.55045144207158,1.7700042724609375,-1.403801637542955,-1.6995040893554574,-5.14149270598611,1.7424845272751952,-3.4204983976707695,0.0214902189598547,4.909609680175777,31.80872257540574,-18.649612329906,1.7209943083153205,9,1.7400054931640625,5.410011291503906,9.397506713867188,6.100006103515625,-11.919998168945312,0,-0.05534753164370754,1.300022888532845,160.5,-2.638038771180283,161.66000366210938,-1.112349340785571,162.91000366210938,-0.05534753164370754
15539,2023-09-26,159.02000427246094,160.0800018310547,158.86000061035156,159.80999755859375,4904800.0,-0.007737366010717728,-1.198199188947694,-4.158139908441089,53.50453632875041,46.61940959284759,3.2023592964295062,2.7663472521442714,8.367865819856434,3.6781287662962825,18.230292239330897,1.399993896484375,-0.6533429187431921,-2.675994873046875,-6.173223518553215,0.8212337724594647,-4.424609195800059,-0.9273805502936909,5.892015576171872,6.029286738487698,-47.76889498047471,1.748614322753171,9,2.9799957275390625,4.5800018310546875,11.124996185302734,7.629997253417969,-10.330001831054688,1,-0.048987601154724336,7.359012480926483,160.25999450683594,1.300022888532845,160.5,-2.638038771180283,161.66000366210938,-0.048987601154724336
15540,2023-09-27,157.11000061035156,158.75999450683594,155.25999450683594,158.5800018310547,10211600.0,-0.012011090496745425,2.8251646793963143,1.860776852799722,39.79024015997149,45.951696163758065,4.507851054798408,4.331359227884775,10.42691303828181,5.564709097706043,19.169354414209934,3.760009765625,-0.5420186866930692,-4.225998687744152,-8.05667228532252,-0.3953250901657839,-6.141335486533336,-2.310661888954968,7.5547382734374935,22.451515415255447,-31.350728625428257,1.9153367987891878,9,2.9300003051757812,4.439994812011719,11.697502136230469,9.540000915527344,-6.8699951171875,2,-0.035261875530587905,-1.198199188947694,159.02000427246094,7.359012480926483,160.25999450683594,1.300022888532845,160.5,-0.035261875530587905
15541,2023-09-28,156.8800048828125,157.9600067138672,156.22000122070312,157.5,7861900.0,-0.0014639152609353667,1.2597348552404732,0.42176503560381157,36.85719766410247,46.04177089997781,4.0928266464123055,4.239204489267252,10.816668585908616,5.760924545444652,20.21729123968932,1.7400054931640625,-0.663808815847176,-4.113494873046875,-8.255204019340454,0.02821427324670367,-6.184349446193664,-2.0426402999000857,7.220449338359373,26.38453643346894,-25.22149143140113,2.0708545731467853,9,2.519989013671875,4.639991760253906,11.789997100830078,9.769996643066406,-5.540008544921875,3,-0.05022950431891415,2.8251646793963143,157.11000061035156,-1.198199188947694,159.02000427246094,7.359012480926483,160.25999450683594,-0.05022950431891415
15542,2023-09-29,155.75,157.60000610351562,155.35000610351562,157.3699951171875,7679900.0,-0.007202988574972369,1.1634437630212153,2.612915928332349,23.48431264169679,43.71741929942954,4.838028062105138,5.167089978983029,11.785822895032027,6.856143048179746,20.704926695845327,2.25,-0.9977698056330269,-4.947000122070307,-9.687533316669175,-0.20646692747143902,-7.317266719369741,-2.576733524770873,7.820026638311731,9.607939347882024,-34.46267748895424,2.3702665972994312,9,3.649993896484375,5.769996643066406,12.34250259399414,10.900001525878906,-4.0500030517578125,4,-0.0651685001379414,1.2597348552404732,156.8800048828125,2.8251646793963143,157.11000061035156,-1.198199188947694,159.02000427246094,-0.0651685001379414
15543,2023-10-02,155.14999389648438,155.4199981689453,153.32000732421875,155.4199981689453,7259700.0,-0.0038523666357342945,14.555241593670528,0.1666698063446613,16.837202043303137,40.742670503043755,4.794710556460842,5.636287201111713,12.15633935264654,7.437639126875808,21.04699647316574,2.42999267578125,-1.3234385163158606,-5.280506134033203,-10.632276176427752,0.07126390836134533,-7.956391155230477,-2.604621112835929,7.921430813938798,27.07082927974394,-10.160128052090393,2.675885021197275,10,3.2800064086914062,5.4000091552734375,13.935009002685547,11.500007629394531,-4.25,0,-0.05233641918545695,1.1634437630212153,155.75,1.2597348552404732,156.8800048828125,2.8251646793963143,157.11000061035156,-0.05233641918545695
15544,2023-10-03,155.33999633789062,155.5,153.88999938964844,154.67999267578125,5740800.0,0.001224637118149241,2.2856786971008627,-2.4444193274936423,15.372361025084686,37.16892328776637,3.9440416469368245,5.297309142153836,11.705631800845083,7.220463455100031,21.39248400249579,1.6100006103515625,-1.2926838472660904,-4.823503875732428,-10.635869197443128,0.988861445978273,-7.729686536587792,-1.917321214877063,6.951314981636187,37.13223847523947,5.567213450413455,2.9061826608553507,10,3.07000732421875,4.425010681152344,14.235004425048828,11.310005187988281,-4.989990234375,1,-0.04506244473428356,14.555241593670528,155.14999389648438,1.1634437630212153,155.75,1.2597348552404732,156.8800048828125,-0.04506244473428356
15545,2023-10-04,155.52000427246094,155.92999267578125,154.57000732421875,155.57000732421875,4955200.0,0.0011587996576152282,2.5325498900140704,-0.07576177925740972,16.90832473340214,33.49908120559884,2.911721178411284,5.187140069356332,11.21940369125383,7.024591292507466,20.961036635374743,1.3599853515625,-1.5476551858008918,-4.518996429443348,-10.624843853967207,1.5868509950805105,-7.571920141705277,-1.4660727171814187,6.053602727441216,47.41373356966921,20.44134385877347,3.052923712261928,10,1.839996337890625,4.055000305175781,13.90499496459961,11.129997253417969,-8.100006103515625,2,-0.04391719163721841,2.2856786971008627,155.33999633789062,14.555241593670528,155.14999389648438,1.1634437630212153,155.75,-0.04391719163721841
15546,2023-10-05,157.13999938964844,158.0399932861328,156.07000732421875,156.27000427246094,5993300.0,0.010416634983814621,-2.102366934999399,-17.398840402807444,31.659632491396664,31.454228757399896,0.6516663402510119,3.5200046973343717,9.295060714199337,5.401344291530933,20.58210199541556,2.519989013671875,-1.762514647910706,-2.7545013427734375,-8.996515919986678,3.4875132344398025,-5.8755086313800575,0.3665059458331825,3.7733196361990338,80.93227599093522,50.97590126980996,3.121007288606616,10,-0.29999542236328125,2.4350051879882812,12.085002899169922,9.510002136230469,-9.889999389648438,3,-0.043909850600005185,2.5325498900140704,155.52000427246094,2.2856786971008627,155.33999633789062,14.555241593670528,155.14999389648438,-0.043909850600005185
15547,2023-10-06,157.63999938964844,158.3000030517578,156.58999633789062,157.0800018310547,5801100.0,0.003181876046468579,-1.2207756177793632,0.6436789673074225,28.495144509770086,29.212105733053097,-0.3315551350337387,2.9408059556186856,8.458977081627097,4.920606394292861,20.138406369032364,1.7100067138671875,-2.1395041240992327,-2.108501434326172,-8.421172305031092,4.2041694363787485,-5.264836869678618,1.047834001026274,2.665854700068735,86.746903045326,55.42644219224123,3.156335435352454,10,-0.9399948120117188,1.6550064086914062,11.235004425048828,9.010002136230469,-10.009994506835938,4,-0.03996449553508119,-2.102366934999399,157.13999938964844,2.5325498900140704,155.52000427246094,2.2856786971008627,155.33999633789062,-0.03996449553508119
15548,2023-10-09,158.5399932861328,158.8800048828125,157.08999633789062,157.17999267578125,4414100.0,0.005709172164228393,-1.3246965568491453,2.42858310626703,34.569988343638784,27.108267068040693,-1.6776075362366782,1.8090775581619027,7.200960502596473,4.048656782277675,20.418221855860335,1.790008544921875,-2.4936916158868883,-1.0025070190429801,-7.182637006543587,5.1776229684576265,-4.092572012793283,2.087557974707323,1.2069930623444804,93.18614784802385,59.40213225834367,3.0900649937502984,10,-2.4399871826171875,0.7550125122070312,8.555007934570312,8.110008239746094,-10.879989624023438,0,-0.04314366486408139,-1.2207756177793632,157.63999938964844,-2.102366934999399,157.13999938964844,2.5325498900140704,155.52000427246094,-0.04314366486408139
15549,2023-10-10,158.36000061035156,159.27000427246094,157.89999389648438,158.3800048828125,5273500.0,-0.0011353140116285854,-1.9148608067526987,-0.014709017267107227,29.92055464948561,26.011635344653374,-1.7892395877778142,1.6632238380649653,7.23751076632891,4.26152016088335,21.12690274797559,1.3700103759765625,-2.8025032671364443,-0.9214996337890682,-6.81808201533147,4.9750827477533335,-3.8697908245602832,2.026791556982147,-5.0399932861328125,80.63820738331077,46.61688532179522,2.9482911907712044,10,-2.0649948120117188,0.9350051879882812,7.597496032714844,8.290000915527344,-9.55999755859375,1,-0.04710789773373836,-1.3246965568491453,158.5399932861328,-1.2207756177793632,157.63999938964844,-2.102366934999399,157.13999938964844,-0.04710789773373836
15550,2023-10-11,156.17999267578125,159.0500030517578,156.0399932861328,158.4600067138672,6922900.0,-0.013766152602728732,-1.351558355635293,113.976353928299,27.65087022323118,24.988710073445453,0.2737624506376335,3.402576846099265,9.201943342012612,6.470199270133207,22.45895756754973,3.010009765625,-3.153128358074582,-2.7110069274902457,-8.322189568049424,2.9001757130689327,-5.516598247769849,0.09458439278935771,-2.7409854125976665,4.334331686208558,-29.874945160012366,2.8055913202795915,10,0.11501312255859375,3.1150131225585938,9.762504577636719,10.470008850097656,-6.079986572265625,2,-0.037328639042571,-1.9148608067526987,158.36000061035156,-1.3246965568491453,158.5399932861328,-1.2207756177793632,157.63999938964844,-0.037328639042571
15551,2023-10-12,156.3300018310547,156.55999755859375,155.07000732421875,155.9199981689453,5792400.0,0.0009604889378169723,2.42528413077031,-0.17982506039900148,31.46669994208449,25.87564199571075,0.041941314399338125,2.8131992897075975,8.800774433180948,6.343158660244171,24.079749119215197,1.489990234375,-3.5306756836494344,-2.1904975891113168,-7.419082065512583,3.03808688728995,-4.804789827311964,0.42379464908933073,-2.774374627685546,29.999891008570362,-7.26249893916086,2.614292238200635,10,-0.03499603271484375,2.9650039672851562,8.282501220703125,10.319999694824219,-6.540008544921875,3,-0.056994841410789365,-1.351558355635293,156.17999267578125,-1.9148608067526987,158.36000061035156,-1.3246965568491453,158.5399932861328,-0.056994841410789365
15552,2023-10-13,156.85000610351562,157.36000061035156,156.0500030517578,156.72999572753906,5359800.0,0.003326324226765598,1.2982425613363493,0.29270561965016745,35.21255745198384,27.91734815223083,-0.3415337657134785,2.0352540427315944,8.006940987534563,5.881953033684937,24.94287837321901,1.30999755859375,-3.527019567151825,-1.4404937744140511,-6.529316419615583,3.6483288707874806,-3.984905097014831,1.103917548186729,-3.180091358764656,42.380954110975075,4.245766397687483,2.5444113226007707,10,-0.2700042724609375,2.4449996948242188,7.7624969482421875,9.799995422363281,-6.94000244140625,4,-0.061205009435447155,2.42528413077031,156.3300018310547,-1.351558355635293,156.17999267578125,-1.9148608067526987,158.36000061035156,-0.061205009435447155
15553,2023-10-16,157.52999877929688,158.25,156.83999633789062,157.82000732421875,6408100.0,0.004335305382981547,1.4521932967120452,-2.4165289256198346,43.20873630431849,31.01027873881236,-0.7246208445820912,1.0184072414274112,7.106955819030816,5.266268053449551,25.56134819903548,1.410003662109375,-3.442758139621702,-0.5135009765625114,-5.212806632636159,4.185804679511136,-2.863153804599335,1.8361518514743125,-3.7480822439917176,58.571267679318154,15.698469213858203,2.3496528280368274,10,-0.6099929809570312,1.7650070190429688,6.690006256103516,9.120002746582031,-6.410003662109375,0,-0.06284513409001224,1.2982425613363493,156.85000610351562,2.42528413077031,156.3300018310547,-1.351558355635293,156.17999267578125,-0.06284513409001224
15554,2023-10-17,156.08999633789062,158.9499969482422,154.61000061035156,155.97999572753906,12244400.0,-0.009141131546783865,-2.0456212488689722,-0.37930127328212143,45.14284385631182,34.14744753024677,0.9308455099923094,2.084043705058349,8.174810672028968,6.7652524857331855,26.451140371783755,4.339996337890625,-3.098042157745766,-1.6480033874511832,-5.990440276779282,2.694433501876915,-3.8192218321152325,0.523215057212866,-2.198318047842349,33.33321877792288,-11.621956988472903,2.1712184446640537,10,0.850006103515625,3.2050094604492188,8.03500747680664,10.560005187988281,-5.269989013671875,1,-0.05400725782280569,1.4521932967120452,157.52999877929688,1.2982425613363493,156.85000610351562,2.42528413077031,156.3300018310547,-0.05400725782280569
15555,2023-10-18,152.72999572753906,155.9499969482422,152.0500030517578,155.41000366210938,9097300.0,-0.02152604708297967,1.074467869244973,-24.363573311138854,34.77621781861211,34.49373478882626,4.306319148626187,4.893154224192415,11.113368715413316,10.20122172877376,27.91299398742042,4.0399932861328125,-2.677261912991412,-4.499003601074207,-8.672061356604814,-0.3259458455436004,-6.585532478839497,-2.412474723308918,6.540008544921875,9.85497503306074,-35.902271342283385,2.0865288777652977,10,2.9300079345703125,5.9300079345703125,11.395008087158203,13.920005798339844,-0.2299957275390625,2,-0.025731636127274693,-2.0456212488689722,156.08999633789062,1.4521932967120452,157.52999877929688,1.2982425613363493,156.85000610351562,-0.025731636127274693
15556,2023-10-19,152.32000732421875,153.11000061035156,150.14999389648438,151.6699981689453,7733800.0,-0.002684400018262978,1.6547196277669438,-0.24254001150099352,36.71575637949579,35.40713610768468,4.42614642350523,4.814371567985745,11.092006917012782,10.686523940723134,29.57734528626653,2.9600067138671875,-2.2501944778726397,-4.441992187500006,-8.61763783977284,-0.26634653522717144,-6.529815013636437,-2.3541693613635744,6.805596923828119,24.659234945389162,-24.610227345292355,2.087822826136417,10,2.3899917602539062,5.389991760253906,11.58499526977539,14.329994201660156,-1.040008544921875,3,-0.014574587145192108,1.074467869244973,152.72999572753906,-2.0456212488689722,156.08999633789062,1.4521932967120452,157.52999877929688,-0.014574587145192108
15557,2023-10-20,153.0,153.8699951171875,152.3300018310547,152.74000549316406,7206600.0,0.004464237415206185,-1.851834583704206,0.39998591516232773,41.724420658935855,36.202073031606574,3.373514068727445,3.7351936212261307,10.008686531211339,10.086244630913797,30.751517426387505,1.54998779296875,-1.8311116418016695,-3.3869995117187557,-7.495746832385976,0.7217478089484644,-5.4413731720523515,-1.3326258513851599,5.766579833984366,32.386421763187144,-18.87760265406598,2.054373660333608,10,1.7099990844726562,4.4850006103515625,10.985004425048828,13.650001525878906,-1.3699951171875,4,-0.02098043603834765,1.6547196277669438,152.32000732421875,1.074467869244973,152.72999572753906,-2.0456212488689722,156.08999633789062,-0.02098043603834765
15558,2023-10-23,151.38999938964844,153.5,151.2100067138672,152.86000061035156,5874000.0,-0.010522879806219354,-1.502743266905695,-5.653970303421563,36.29423967013034,36.910260256122655,4.316561113947415,4.897712828259898,11.1341753768817,11.756388426465065,31.60828947129193,2.2899932861328125,-1.814372020149932,-4.553500366210926,-8.81408226143327,-0.2929184709885817,-6.683791313822098,-2.423209418599754,7.031917006835926,14.090966626612358,-37.351210082196175,2.130290947611171,10,3.2099990844726562,5.454994201660156,12.59500503540039,15.260002136230469,0.720001220703125,0,-0.009776046855841769,-1.851834583704206,153.0,1.6547196277669438,152.32000732421875,1.074467869244973,152.72999572753906,-0.009776046855841769
15559,2023-10-24,151.22999572753906,151.9600067138672,150.1300048828125,150.75,6155300.0,-0.0010568971712427988,-1.1279264733279513,-0.3265274346571446,35.093769020488566,37.73724901137347,3.7535368172984818,4.6843544810829485,10.811036100481857,11.984518431334124,32.592477777401506,1.8300018310546875,-1.8264505833816713,-4.324003601074224,-8.818273155584478,0.17026595343602935,-6.571138378329351,-2.0768688238190975,6.861043768945308,18.900212102700706,-31.686210729274435,2.2471347772551313,10,3.3100051879882812,5.605003356933594,12.66250991821289,15.420005798339844,3.4300079345703125,1,-0.0007273729647505611,-1.502743266905695,151.38999938964844,-1.851834583704206,153.0,1.6547196277669438,152.32000732421875,-0.0007273729647505611
15560,2023-10-25,151.57000732421875,152.1699981689453,150.22999572753906,151.24000549316406,5880800.0,0.002248307916983938,1.5359782185919875,0.6875099341958865,28.75670554495757,37.43613852280382,3.0070535235848297,4.119214218823743,9.997990129528432,11.676501662260875,32.620535938591885,1.94000244140625,-2.0003944554059956,-3.7069923400878793,-8.472198591936774,1.0582139117610154,-6.089595466012327,-1.324389214163432,6.043370095445312,38.50283961094066,-7.904442915664241,2.3826031259244473,10,2.9699935913085938,5.264991760253906,12.729995727539062,15.079994201660156,6.80999755859375,2,-0.004948208509323981,-1.1279264733279513,151.22999572753906,-1.502743266905695,151.38999938964844,-1.851834583704206,153.0,-0.004948208509323981
15561,2023-10-26,149.0,151.97000122070312,148.8800048828125,151.97000122070312,7612500.0,-0.016955909480965592,1.080804759507198,-8.999953761501827,21.5415188618839,35.91713423501494,4.948324581426448,6.396557051183436,12.07307738073618,14.24232841644934,32.75226689211083,3.089996337890625,-2.2097579336505646,-5.882999420166016,-11.34262213057633,-0.42337670975570063,-8.612810775371173,-3.153188064960858,8.164375067452966,2.4047164734086794,-37.2929616326927,2.7298113552051553,10,4.915000915527344,7.19000244140625,15.300003051757812,17.650001525878906,9.8800048828125,3,0.02348993288590595,1.5359782185919875,151.57000732421875,-1.1279264733279513,151.22999572753906,-1.502743266905695,151.38999938964844,0.02348993288590595
15562,2023-10-27,145.60000610351562,148.66000366210938,144.9499969482422,148.49000549316406,11385800.0,-0.022818750983116587,1.2972208181178282,0.9730633676184997,13.405030047200398,32.60561131755737,7.358511079280163,9.483367337592483,14.876213523534176,17.620564137003413,32.928597691099526,4.0500030517578125,-2.322944098374478,-8.775493621826172,-15.609721515254705,-1.9412657283976387,-12.192607568540438,-5.358379675111905,10.901619349166111,7.602443546962252,-24.282975494377514,3.4171139467142604,10,6.3499908447265625,7.574989318847656,19.014995574951172,21.04999542236328,12.949996948242188,4,0.03901093707196002,1.080804759507198,149.0,1.5359782185919875,151.57000732421875,-1.1279264733279513,151.22999572753906,0.03901093707196002
15563,2023-10-30,147.02999877929688,147.24000549316406,146.0,146.08999633789062,8205300.0,0.009821377856018554,-1.2143051771117166,-0.325260429041336,20.073964389725276,29.82018026571442,4.785731287696251,7.814507918471861,12.90267510586466,16.171478713909636,32.65886978844566,1.6399993896484375,-2.535321602782375,-6.939501190185553,-14.505582198472553,0.6265798181014475,-10.722541694329067,-3.1564606860420383,8.316463822940904,28.80888475600735,2.962705744503179,3.783040504143507,10,3.4199981689453125,5.625,17.535003662109375,19.62000274658203,9.589996337890625,0,0.031286173853681154,1.2972208181178282,145.60000610351562,1.080804759507198,149.0,1.5359782185919875,151.57000732421875,0.031286173853681154
15564,2023-10-31,148.33999633789062,148.5399932861328,146.63999938964844,147.5399932861328,7576900.0,0.008909729779432052,2.1666645473850186,0.8510648659177975,28.29458084793592,29.099998380083733,2.526471734293068,6.274917421429336,11.21885025050861,14.822029463710066,32.18155816841721,1.899993896484375,-2.849917391524457,-5.279503631591808,-13.217149636960727,2.6581423737771104,-9.248326634276282,-1.3106806289073347,5.966819698947603,46.95289219519412,17.62611862303926,3.9688230026844646,10,1.0699996948242188,4.1750030517578125,15.495006561279297,18.31000518798828,7.05999755859375,1,0.02541461753763019,-1.2143051771117166,147.02999877929688,1.2972208181178282,145.60000610351562,1.080804759507198,149.0,0.02541461753763019
15565,2023-11-01,148.69000244140625,149.75999450683594,148.4600067138672,149.19000244140625,5733000.0,0.002359485723043786,-1.7083320087738818,-0.6249976158233039,29.079951566282574,28.251575623060045,1.7244730826320733,5.678108519216835,10.534252936776056,14.43819820282124,31.707121989822575,1.4199981689453125,-3.385958288793063,-4.5879974365234375,-12.765439418865043,3.589444545818168,-8.676718427694254,-0.4992764453526206,4.681131686572371,53.27639910186214,23.04191878730353,4.088720991170808,11,0.7199935913085938,3.4199981689453125,14.110000610351562,17.959999084472656,5.7299957275390625,2,0.040150656551745545,2.1666645473850186,148.33999633789062,-1.2143051771117166,147.02999877929688,1.2972208181178282,145.60000610351562,0.040150656551745545
15566,2023-11-02,150.24000549316406,150.39999389648438,147.5399932861328,147.7100067138672,5349100.0,0.010424393209413019,1.007035165117574,-5.05999755859375,32.86676280208101,27.267391416742843,-0.16942313830136868,3.7783906589879734,8.708805979271233,12.864796182247346,32.369664885821926,2.8600006103515625,-3.868338612092657,-2.6929946899414006,-10.765938735122347,5.379949355239546,-6.729466712531888,1.343477332649087,2.2890149168409266,97.06443132281176,65.54225286315238,4.036472022590478,11,-1.0150070190429688,1.8699951171875,10.55499267578125,15.374992370605469,4.8199920654296875,3,0.0541799726572747,-1.7083320087738818,148.69000244140625,2.1666645473850186,148.33999633789062,-1.2143051771117166,147.02999877929688,0.0541799726572747
15567,2023-11-03,151.33999633789062,152.27000427246094,150.14999389648438,151.2100067138672,4925500.0,0.0073215575379927955,1.1306578130151743,0.05137932282305827,34.29729800869232,27.045509009916394,-1.7094113345680455,2.3001493303671054,7.322421004758411,11.734152620759062,32.88873462098016,2.1200103759765625,-3.9148089237333465,-1.2780036926269531,-9.06417685159522,6.5081694663413145,-5.171090272111087,2.6150828868571807,-6.3899993896484375,85.16734767382718,54.709330693468516,3.8930865794841276,11,-2.7299957275390625,0.7700042724609375,9.119998931884766,14.275001525878906,3.730010986328125,4,0.0498216514297225,1.007035165117574,150.24000549316406,-1.7083320087738818,148.69000244140625,2.1666645473850186,148.33999633789062,0.0498216514297225
15568,2023-11-06,151.6999969482422,152.42999267578125,151.3699951171875,151.77999877929688,4851400.0,0.0023787539253523615,-1.8648370002268182,-0.6154478225143796,38.217923149061996,27.39263724642455,-2.258298657807302,1.4771747054515174,6.636908570082994,11.332188551938088,33.696747254563306,1.089996337890625,-3.9809989235213266,-0.576003265380848,-7.851047663671608,6.699041132909912,-4.213525464526214,3.0615189337645177,-6.603599853515618,87.3921144384153,54.93087850011787,3.6375221991453763,11,-3.0100021362304688,0.410003662109375,8.759998321533203,13.915000915527344,4.089996337890625,0,0.0451549521510719,1.1306578130151743,151.33999633789062,1.007035165117574,150.24000549316406,-1.7083320087738818,148.69000244140625,0.0451549521510719
15569,2023-11-07,150.89999389648438,152.25,150.67999267578125,151.92999267578125,4840400.0,-0.005273586472323788,-1.136062612883805,12.874690062941065,44.30615203914304,29.12035352355627,-1.6874863594166243,1.7809470704343084,7.158578885284157,12.050501461698673,34.803571205198914,1.57000732421875,-4.217672127703452,-1.0030059814453125,-7.707215731729974,5.701203768839349,-4.355110856587629,2.349098893697004,-5.510252978515609,68.71167749968016,32.011557891640734,3.3521048751423255,11,-2.2099990844726562,1.2100067138671875,8.590007781982422,13.745010375976562,5.970001220703125,1,0.03790590756833945,-1.8648370002268182,151.6999969482422,1.1306578130151743,151.33999633789062,1.007035165117574,150.24000549316406,0.03790590756833945
15570,2023-11-08,150.35000610351562,151.8300018310547,150.33999633789062,151.35000610351562,5460000.0,-0.003644717131970454,-1.9215234561991383,0.9708749370389026,43.92349704143126,31.607239987950422,-1.484909058687066,1.9729253437877219,7.417459521248816,12.506788051667684,35.41273077766792,1.4900054931640625,-4.25580066585627,-1.2614944458007926,-7.683745565872016,5.160756674270431,-4.472620005836404,1.949631114234819,-4.678655115234363,57.46448196560687,18.44643435262153,3.2111255600356134,11,-1.6600112915039062,1.7599945068359375,8.737499237060547,14.294998168945312,4.80999755859375,2,0.0335882114264221,-1.136062612883805,150.89999389648438,-1.8648370002268182,151.6999969482422,1.1306578130151743,151.33999633789062,0.0335882114264221
15571,2023-11-09,147.4199981689453,150.5,147.25999450683594,150.5,6973600.0,-0.019487913639012477,1.103898420121773,3.0800018310546875,34.88624105736923,33.99404121130251,1.338124114699184,4.4282302355891545,10.03500940492924,15.326702225605743,36.0254530243639,3.2400054931640625,-4.348011237861158,-3.746002197265625,-10.024625068060516,2.532620673529266,-6.88531363266307,-0.6066907618681796,-1.4783015131640411,3.0948494928000327,-35.24345165211181,3.139311435397448,11,1.7949981689453125,4.69000244140625,11.047504425048828,17.225006103515625,8.020004272460938,3,0.047483381406489444,-1.9215234561991383,150.35000610351562,-1.136062612883805,150.89999389648438,-1.8648370002268182,151.6999969482422,0.047483381406489444
15572,2023-11-10,147.25,148.5,145.63999938964844,148.25,6930700.0,-0.001153155413490703,2.8133341471354165,0.3246751316565189,37.8378426838966,35.967805466210436,1.9744187957404336,4.049778202670552,9.950219757903483,15.38849219643808,37.197840408714036,2.8600006103515625,-4.413468057774537,-3.436000061035145,-9.341740021215031,2.4697398991447415,-6.388870041125074,-0.4831300809452159,5.17999267578125,23.711372640672014,-16.963130159909507,2.9528699800899396,11,1.7849960327148438,4.8600006103515625,10.957504272460938,17.395004272460938,9.210006713867188,4,0.05303903265598464,1.103898420121773,147.4199981689453,-1.9215234561991383,150.35000610351562,-1.136062612883805,150.89999389648438,0.05303903265598464
15573,2023-11-13,147.6300048828125,147.89999389648438,146.64999389648438,147.25,5889300.0,0.0025806783213073725,1.7174417833211704,-0.3800048828125,39.55919461233926,37.21942921781081,1.8869033677341918,3.0462447751474997,9.353274983169285,14.873607591521079,38.87853454367936,1.25,-4.095405232424497,-2.560995483398443,-7.655216675530625,2.533225708733738,-5.108106079464534,-0.013884887332352491,4.664187927246104,30.105980475215432,-12.772471555305593,2.5471105960660956,11,1.4049911499023438,4.4799957275390625,10.367500305175781,17.014999389648438,5.6399993896484375,0,0.05039627579306827,2.8133341471354165,147.25,1.103898420121773,147.4199981689453,-1.9215234561991383,150.35000610351562,0.05039627579306827
15574,2023-11-14,147.66000366210938,148.5399932861328,146.97000122070312,147.63999938964844,6713600.0,0.00020320245413985027,-1.3088108247596182,0.052642145840025696,38.45243545880936,38.26081631698045,1.955997975950055,2.4794321235766574,9.095764583928627,14.709769597054958,39.85195558302432,1.5699920654296875,-3.224239496664694,-2.1094970703125,-6.49421280615897,2.27521866553397,-4.301854938235749,0.08286079761074916,4.5011052795410365,32.6333356340653,-10.352522832645278,2.192357867923236,11,1.3749923706054688,4.4499969482421875,10.03750228881836,16.985000610351562,7.17999267578125,1,0.05505884750366996,1.7174417833211704,147.6300048828125,2.8133341471354165,147.25,1.103898420121773,147.4199981689453,0.05505884750366996
15575,2023-11-15,148.8000030517578,149.4199981689453,147.27000427246094,147.35000610351562,6729100.0,0.007720434521030439,-1.6707988589083809,72.48436308161709,49.35484791894524,40.0928257744098,0.9311650508563787,1.085569135580613,7.822884860398318,13.470740349880543,40.0616948258042,2.149993896484375,-2.4829594407250113,-0.7729980468749886,-4.946230554302133,3.4002344605521557,-2.859614300588561,1.3136182068385835,3.230683698852573,65.02064331800129,16.20335799357278,2.0866162537135713,11,0.23499298095703125,3.1999969482421875,8.995002746582031,15.845001220703125,6.660003662109375,2,0.05423381653172865,-1.3088108247596182,147.66000366210938,1.7174417833211704,147.6300048828125,2.8133341471354165,147.25,0.05423381653172865
15576,2023-11-16,150.10000610351562,150.1699981689453,148.63999938964844,149.5,6875600.0,0.008736579469730499,3.135186407126361,0.4137981836741137,66.79105242421275,43.70324293168986,-0.4367100733907989,-0.41031551692071844,6.337247180814927,12.083690539982058,39.729359665592604,1.529998779296875,-1.9878996178563,0.6380050659179801,-3.3411683794820988,4.617178511318059,-1.3515816567820593,2.6275917886180196,1.8028668998755109,98.45492087658904,42.58911591983286,1.9895867227000357,11,-1.0650100708007812,1.8499908447265625,7.694999694824219,14.544998168945312,6.0399932861328125,3,0.03371084179106654,-1.6707988589083809,148.8000030517578,-1.3088108247596182,147.66000366210938,1.7174417833211704,147.6300048828125,0.03371084179106654
15577,2023-11-17,149.7899932861328,150.7899932861328,149.07000732421875,150.5500030517578,7023300.0,-0.002065375115101742,1.7741927544792282,-1.2666700574741874,61.23774980336315,46.26100144883443,-0.41313253135504624,-0.372201779693512,6.437109551628026,12.30923911860964,39.64679833281151,1.7199859619140625,-1.5113921478056227,0.48849258422850994,-3.132661239383367,4.109646407840387,-1.3220843275774143,2.2990694960344342,1.98762224498347,75.84540706695807,15.87312762585664,1.8105769118059354,11,-0.8449935913085938,2.160003662109375,8.005012512207031,14.855010986328125,6.5600128173828125,4,0.03771953674155415,3.135186407126361,150.10000610351562,-1.6707988589083809,148.8000030517578,-1.3088108247596182,147.66000366210938,0.03771953674155415
15578,2023-11-20,149.91000366210938,150.39999389648438,147.5399932861328,147.91000366210938,8851700.0,0.0008011908762644016,-1.0875758757030685,-2.631545133311918,57.07846493376408,47.68014732601454,-0.909387325187538,-0.6416737069183114,6.036310582097542,12.086402320927476,39.454587161072546,2.8600006103515625,-1.1942940165401978,0.6825027465820312,-2.817407508926749,4.1824130020908115,-1.0674523811723589,2.4324578743364214,1.744859546177537,76.96357455851278,14.710567608293488,1.7499551277543877,11,-1.1750030517578125,2.0399932861328125,8.02750015258789,14.735000610351562,6.6699981689453125,0,0.043692901686009034,1.7741927544792282,149.7899932861328,3.135186407126361,150.10000610351562,-1.6707988589083809,148.8000030517578,0.043692901686009034
15579,2023-11-21,151.1199951171875,151.2899932861328,149.61000061035156,150.10000610351562,5916300.0,0.008071452374888821,1.4706040750381473,0.5099945068359375,60.16732298545884,49.485016875350944,-2.3299040596378404,-1.9608631451233123,4.524142658972522,10.75690324933555,38.865578623468636,1.67999267578125,-0.9514304742773732,1.897994232177723,-1.5889878699722715,5.3849763343277175,0.15450318110273997,3.641485283252706,0.4145708147266305,95.77117827021036,31.044995245007712,1.7434910510749964,11,-2.654998779296875,0.8300018310546875,6.987510681152344,13.525009155273438,5.6200103759765625,1,0.014227165330479297,-1.0875758757030685,149.91000366210938,1.7741927544792282,149.7899932861328,3.135186407126361,150.10000610351562,0.014227165330479297
15580,2023-11-22,150.82000732421875,152.0399932861328,150.38999938964844,151.6300048828125,4633500.0,-0.001985096629576577,1.0245642283424763,-0.7941238069592795,52.71028970316656,51.46546672488399,-2.1861303500513145,-1.812892344340952,4.499020209645721,10.969074429973489,38.22800376264546,1.649993896484375,-0.858357383476033,1.6355064392089957,-1.7600890112340721,5.031101889652064,-0.062291286012538194,3.3333041644305297,-5.1800079345703125,72.88920084635416,11.747405632002987,1.6977977252215282,11,-1.980010986328125,-0.3700103759765625,7.297496795654297,13.824996948242188,9.149993896484375,2,0.02665421574360538,1.4706040750381473,151.1199951171875,-1.0875758757030685,149.91000366210938,1.7741927544792282,149.7899932861328,0.02665421574360538
15581,2023-11-24,152.5,152.67999267578125,150.86000061035156,150.86000061035156,3351400.0,0.011139057115743034,-1.219503344839457,-2.0246967071057194,55.14186076082928,53.38813540009872,-3.4304977422851834,-3.3910924864659933,2.5147953645962673,9.21876508246956,37.156855053477955,1.8599853515625,-0.8294934003109233,3.1404991149902344,-0.5619558033041017,6.84295403328457,1.2892716558430664,4.991726574137402,-6.732000732421881,96.49819655341318,36.809394795228755,1.851227459147164,11,-2.8350067138671875,-3.0900039672851562,4.660003662109375,11.510002136230469,8.470001220703125,4,0.019409880090932363,1.0245642283424763,150.82000732421875,1.4706040750381473,151.1199951171875,-1.0875758757030685,149.91000366210938,0.019409880090932363
15582,2023-11-27,151.27999877929688,152.32000732421875,150.97000122070312,152.2899932861328,6449700.0,-0.008000008004610648,1.5233226381461675,-0.6158505382446804,48.270188673553655,54.35602362912255,-1.7642541954701585,-1.8168953377006858,3.4839404017621973,10.379961628644992,35.31392263344817,1.529998779296875,-0.7826817473928429,1.6364982604980582,-1.705584743118152,4.978581264114268,-0.034543241310046824,3.3075397623061633,-5.235519775390628,72.76276142553918,15.89341231258313,1.6710415018081028,11,-1.4550018310546875,-1.8700027465820312,4.930000305175781,11.779998779296875,9.350006103515625,0,0.03212586362749681,-1.219503344839457,152.5,1.0245642283424763,150.82000732421875,1.4706040750381473,151.1199951171875,0.03212586362749681
15583,2023-11-28,151.6300048828125,151.80999755859375,150.83999633789062,151.39999389648438,5909000.0,0.0023136310572440255,2.288160140692081,-0.2277348884289405,53.12237311321002,55.98601670183373,-1.6619638851239245,-1.9021341382133414,2.849090287873423,10.010112019302198,33.38739762766954,0.970001220703125,-0.2661131655161739,1.7565040588378906,-1.4590181547143857,4.972026272390167,0.14874295206175248,3.3642651656140288,-5.320105332031261,65.79835482989141,9.996252799972055,1.6077611067761395,11,-1.6550064086914062,-2.4050064086914062,4.467494964599609,11.42999267578125,9.5,1,0.03112841171739711,1.5233226381461675,151.27999877929688,-1.219503344839457,152.5,1.0245642283424763,150.82000732421875,0.03112841171739711
15584,2023-11-29,152.11000061035156,152.1999969482422,151.07000732421875,151.3300018310547,5190000.0,0.003165572196017763,1.354166004386941,3.3911370571845563,57.57311934279588,56.89915797115046,-1.6140831705199048,-2.1978963478888716,2.0926596522391776,9.508711111527361,31.961782957567554,1.1299896240234375,0.22602054043028375,2.047999572753895,-1.2304040319447722,5.326403177452562,0.40879777040456133,3.6872013751032284,-5.545297334570336,75.10944381883967,18.71136885224645,1.639201802349335,11,-2.0000076293945312,-3.2950057983398438,3.6124954223632812,10.949996948242188,9.419998168945312,2,0.029386636005305,2.288160140692081,151.6300048828125,1.5233226381461675,151.27999877929688,-1.219503344839457,152.5,0.029386636005305
15585,2023-11-30,154.66000366210938,155.13999938964844,151.9199981689453,152.25999450683594,12481900.0,0.01676420380991228,-1.0909086405318775,3.076939629875973,82.20641438995418,58.61197596734395,-3.62682885847272,-4.508882335615766,-0.7327356787545227,6.965964638463561,30.60065812766203,3.220001220703125,0.7633144230262303,4.299502563476551,0.5011685606473577,8.097836566305745,2.40033556206194,6.198669564891162,-7.850688810328137,88.8373165841628,24.63523617203728,1.8991670014146023,11,-3.32000732421875,-4.6150054931640625,1.027496337890625,8.205001831054688,6.970001220703125,3,0.013448867074896231,1.354166004386941,152.11000061035156,2.288160140692081,151.6300048828125,1.5233226381461675,151.27999877929688,0.013448867074896231
15586,2023-12-01,158.3800048828125,158.4600067138672,155.47000122070312,156.44000244140625,10342500.0,0.024052768218151055,1.8476160027901705,0.8083312670468634,87.62676961614727,61.54408927987552,-6.7596449295186005,-7.997840877730027,-4.6502830303456335,3.2837072728211183,29.38397864772675,3.8000030517578125,1.4655257150959642,7.612503814697277,2.390791795861958,12.834215833532596,5.001647805279617,10.223359824114937,-11.070848958759228,98.95010863361935,28.40239716844843,2.610856009417657,12,-5.3800048828125,-6.6750030517578125,-2.6925048828125,4.4850006103515625,3.489990234375,4,0.010039122925062927,-1.0909086405318775,154.66000366210938,1.354166004386941,152.11000061035156,2.288160140692081,151.6300048828125,0.010039122925062927
15587,2023-12-04,158.8800048828125,160.02000427246094,158.0,158.0,8920300.0,0.003156964165836218,-3.5908933277847135,0.4536101934874941,87.72634888276218,64.94940971865309,-6.520307247937268,-8.33114120646232,-5.308695984295952,2.8130858362126503,29.14345638398889,2.0200042724609375,1.9257928185581648,7.7355033874511605,1.3751460025401343,14.095860772362187,4.555324694995647,10.915682079906674,-10.678780895574107,87.58171672863813,11.426061541190677,3.1801786924555184,12,-4.06500244140625,-6.3950042724609375,-3.827503204345703,3.2549972534179688,2.269989013671875,0,0.013154558620716239,1.8476160027901705,158.3800048828125,-1.0909086405318775,154.66000366210938,1.354166004386941,152.11000061035156,0.013154558620716239
15588,2023-12-05,158.5500030517578,159.6300048828125,158.22000122070312,158.8000030517578,7268200.0,-0.0020770507358561785,-2.0988966766155808,-0.28408933277847137,85.79879875963455,67.79735147133928,-5.404137850632907,-7.864877866847053,-5.136470611093699,3.1539204044246674,28.962465136365417,1.410003662109375,2.033916811130581,7.063001251220697,-0.10922504523142607,14.235227547672821,3.47688810299465,10.649114399446745,-9.16690103599717,83.57539975483635,1.8353793221079258,3.5861131482260573,12,-3.345001220703125,-5.720001220703125,-5.987506866455078,1.6199951171875,3.839996337890625,1,0.013118901236322866,-3.5908933277847135,158.8800048828125,1.8476160027901705,158.3800048828125,-1.0909086405318775,154.66000366210938,0.013118901236322866
15589,2023-12-06,156.6199951171875,158.66000366210938,156.1699981689453,158.52000427246094,6642900.0,-0.012172865956617263,1.2844003947672342,7.60003662109375,74.43745189909754,70.2114806042205,-2.9188582449813225,-5.780751972204257,-3.3499442966337654,5.096421674320169,28.285664507275598,2.4900054931640625,2.262478884698055,4.846993255615246,-2.6743597040985208,12.368346215329012,1.0863167757583767,8.607669735472115,-6.173202875756829,58.024609959272254,-24.763276217121444,3.760676479856877,12,-1.1899948120117188,-3.7899932861328125,-5.067497253417969,3.5500030517578125,3.9000091552734375,2,0.028795874768419383,-2.0988966766155808,158.5500030517578,-3.5908933277847135,158.8800048828125,1.8476160027901705,158.3800048828125,0.028795874768419383
15590,2023-12-07,155.39999389648438,156.5800018310547,154.7100067138672,156.5800018310547,6532400.0,-0.0077895623722263885,2.169461937335937,0.6210538150804294,66.6456762647436,71.48968232687764,-1.0961346211178693,-4.38799482523342,-2.2289849496448255,6.322108644990976,27.286595895635212,1.9099884033203125,2.565864755240028,3.374492645263672,-4.283542001538848,11.032527292066192,-0.4545246781376022,7.203509968664946,-3.9958804519506828,12.99411487488362,-65.01075314159729,3.829017323401263,12,0.03000640869140625,-2.5699920654296875,-4.437496185302734,4.07000732421875,5.029998779296875,3,0.03944662241683128,1.2844003947672342,156.6199951171875,-2.0988966766155808,158.5500030517578,-3.5908933277847135,158.8800048828125,0.03944662241683128
15591,2023-12-08,154.4199981689453,155.85000610351562,153.83999633789062,155.4199981689453,6253700.0,-0.006306279060679154,1.161282383632217,0.8474519286721064,63.95420706705591,73.23235103726678,0.20657816235228665,-3.0110668429376517,-1.354046176562349,7.307258578905618,25.455396275996904,2.010009765625,2.735399836915974,2.044496917724615,-5.3630249556057095,9.45201879105494,-1.6592640189405472,5.748257854389777,-2.154295641618887,9.385130847651805,-66.04700005023615,3.703760936665168,12,1.0100021362304688,-1.589996337890625,-3.6599998474121094,2.9800033569335938,6.790008544921875,4,0.04669088718663872,2.169461937335937,155.39999389648438,1.2844003947672342,156.6199951171875,-2.0988966766155808,158.5500030517578,0.04669088718663872
15592,2023-12-11,155.05999755859375,155.47999572753906,154.35000610351562,154.5,6090400.0,0.004144536959184819,-1.6279276082327891,-0.55999755859375,65.04967359897265,74.55760664679596,0.1778636877796771,-3.2000277081903334,-2.057402710408951,6.52226398344456,23.19946823387041,1.1299896240234375,3.090502886194855,2.2939964294433537,-4.792313733534485,9.380306592421192,-1.2491586520455655,5.837151510932273,-2.018864856753879,21.070801730908094,-51.93000367327972,3.5431550814889228,12,0.48500823974609375,-2.2299957275390625,-4.392498016357422,1.3349990844726562,6.6199951171875,0,0.043918468114385156,1.161282383632217,154.4199981689453,2.169461937335937,155.39999389648438,1.2844003947672342,156.6199951171875,0.043918468114385156
15593,2023-12-12,155.07000732421875,155.32000732421875,153.64999389648438,155.0,5324400.0,6.455414537986925e-05,4.859620944426598,0.12501362397820162,62.41361187250522,75.09543915009701,0.7902359776201138,-2.765880339284166,-2.1126166435216476,6.33694469813355,20.914586882614753,1.670013427734375,3.3163604231038732,1.9320060729980355,-4.790889856682355,8.654902002678426,-1.4294418918421457,5.293454037838217,4.9499969482421875,28.343526143950097,-40.051216272995475,3.36144796484019,12,0.899993896484375,-2.2400054931640625,-4.7100067138671875,1.2949905395507812,7.399993896484375,1,0.03920801112463779,-1.6279276082327891,155.05999755859375,1.161282383632217,154.4199981689453,2.169461937335937,155.39999389648438,0.03920801112463779
15594,2023-12-13,155.7899932861328,155.94000244140625,151.77000427246094,153.66000366210938,10764600.0,0.004642973675810236,2.432086051754127,30.425239755884917,65.21734661554864,73.20776495294083,0.7232057790511988,-2.9993360368595177,-2.8764977688652493,5.429845370292156,19.07290309940594,4.1699981689453125,3.784459005932547,2.245492553710932,-4.0524951548030685,8.543480262224932,-0.9035013005460826,5.394486407967946,4.102610778808582,83.57569759031558,15.098879415214341,3.1489938542570073,12,0.105010986328125,-2.959991455078125,-5.389995574951172,0.5750045776367188,4.0200042724609375,2,0.04236476274438039,4.859620944426598,155.07000732421875,-1.6279276082327891,155.05999755859375,1.161282383632217,154.4199981689453,0.04236476274438039
15595,2023-12-14,156.8699951171875,157.16000366210938,155.0500030517578,156.47000122070312,9240700.0,0.006932421064240524,3.306075421168997,0.18779147652785638,63.89062957739102,70.57041605974568,-0.011556709565240908,-3.6298602397597506,-3.9945531524867874,4.146193793579698,17.406827293464204,2.1100006103515625,4.228760520202229,2.921994781494135,-3.125179411174827,8.969168974163097,-0.10159231484036013,5.94558187782863,2.697704956054679,94.61950690608909,28.460856840138646,3.0235870963344826,12,-0.9749908447265625,-4.0399932861328125,-6.469997406005859,-0.5049972534179688,2.0900115966796875,3,0.023267732956495202,2.432086051754127,155.7899932861328,4.859620944426598,155.07000732421875,-1.6279276082327891,155.05999755859375,0.023267732956495202
15596,2023-12-15,155.16000366210938,156.69000244140625,153.75999450683594,155.49000549316406,21712500.0,-0.01090069170844754,1.146529318719154,-0.8250171663996337,61.960556691759315,67.70755026074538,1.3339193374711158,-1.6035653550374036,-2.3954953566723702,5.635255305354008,16.18154699459419,3.1100006103515625,4.576327082717114,0.9590034484863281,-4.828118613126065,6.746125510098722,-1.9345575823198544,3.8525644792925107,4.095788579101566,62.89424440676142,-2.328689264304977,2.8935610308061923,12,0.5400009155273438,-2.3300018310546875,-4.760005950927734,0.4199981689453125,4.399993896484375,4,0.03396486780928609,3.306075421168997,156.8699951171875,2.432086051754127,155.7899932861328,4.859620944426598,155.07000732421875,0.03396486780928609
15597,2023-12-18,155.44000244140625,156.44000244140625,154.75999450683594,155.2100067138672,7231400.0,0.0018045809015745373,-1.9734123715516427,-0.6969528829703612,61.795662534037035,65.04053512456787,0.5751203018495801,-1.5163189637410426,-2.801580357245598,5.118223683824084,15.1972903697242,1.6800079345703125,4.422637791922284,0.9565017700195426,-4.4639901007349465,6.376993640774032,-1.7537441653577162,3.6667477053968014,3.5163582810546927,68.08902754225893,2.8174786444320574,2.7102459353772503,12,-0.22499847412109375,-2.6100006103515625,-4.777503967285156,-0.0500030517578125,4.05999755859375,0,0.03712045922436191,1.146529318719154,155.16000366210938,3.306075421168997,156.8699951171875,2.432086051754127,155.7899932861328,0.03712045922436191
15598,2023-12-19,156.4600067138672,156.5,154.94000244140625,155.3000030517578,6651500.0,0.00656204488188572,1.516144910415436,5.043587872354541,63.03177192090664,63.77323734921333,-0.8633139887006962,-2.1296410160309165,-3.967431869190335,3.8520974996951622,13.72987399363413,1.55999755859375,3.756399281566189,1.6490058898925781,-3.385774235292075,6.6837860150772315,-0.8683841726997628,4.166395952484919,2.2088997505937584,87.01304216125627,22.03639612908465,2.5173900625923316,12,-1.9950027465820312,-3.1250076293945312,-5.887508392333984,-1.07000732421875,2.899993896484375,1,0.033363068758269554,-1.9734123715516427,155.44000244140625,1.146529318719154,155.16000366210938,3.306075421168997,156.8699951171875,0.033363068758269554
15599,2023-12-20,153.27000427246094,156.66000366210938,153.11000061035156,156.5399932861328,7008300.0,-0.020388612453788868,1.0227881338248592,-2.818947146878535,45.989615571887555,61.47811949445154,2.0132318777935154,1.2961476109391583,-0.9575492387982081,6.885901277492962,12.845329646966949,3.5500030517578125,2.918883851359226,-1.6484970092773494,-6.437251865426475,3.1402578468717763,-4.042874437351912,0.7458804187972135,5.122946104320022,3.9507047294675255,-55.61148758632222,2.3943774280745576,12,1.1949996948242188,0.22499847412109375,-2.6975059509277344,1.839996337890625,5.5,2,0.06002477126501393,1.516144910415436,156.4600067138672,-1.9734123715516427,155.44000244140625,1.146529318719154,155.16000366210938,0.06002477126501393
15600,2023-12-21,154.83999633789062,155.1300048828125,153.3000030517578,153.69000244140625,4598600.0,0.010243309334282857,1.115595618197534,-0.351681272223311,38.339887177384014,58.63208395115468,0.3972226459147805,0.04507590148318741,-2.622852426797863,5.145538884033385,12.275554008022658,1.8600006103515625,2.1093199583426667,-0.2795043945312443,-4.664366315570703,4.1053575265082145,-2.471935355050988,1.9129265659884993,3.2880361947175345,48.323878287777205,-5.997578296132019,2.19243096051973,12,-0.37499237060546875,-1.1949920654296875,-4.267498016357422,0.2700042724609375,4.05999755859375,3,0.03209765782903817,1.0227881338248592,153.27000427246094,1.516144910415436,156.4600067138672,-1.9734123715516427,155.44000244140625,0.03209765782903817
15601,2023-12-22,155.4600067138672,156.52999877929688,155.02000427246094,155.25,3798500.0,0.004004200404549074,-3.507458607574757,0.18261550301196827,38.82353762487521,55.71806884292162,-0.066769837664026,-0.3602797917218936,-3.3377704427953745,4.340747316981293,11.746610492366221,1.69000244140625,1.6077225799907637,0.1925056457519645,-4.016367064061143,4.401378355565072,-1.911930709154575,2.296942000658504,2.4137046883350877,66.19729812209599,15.418666934230885,2.1044363549065532,12,-0.9950027465820312,-1.6800079345703125,-4.942508697509766,-0.350006103515625,2.899993896484375,4,0.022513828951789217,1.115595618197534,154.83999633789062,1.0227881338248592,153.27000427246094,1.516144910415436,156.4600067138672,0.022513828951789217
15602,2023-12-26,156.13999938964844,156.35000610351562,154.85000610351562,155.0,4170000.0,0.004374068226002503,-1.0833518771656547,5.428394972026448,42.30030478589911,53.48325694440983,-0.6453152026884936,-0.693037299722107,-4.123489830943015,3.466395688865731,11.211311511515271,1.5,1.350974896295014,0.6294982910156364,-3.149237047032244,4.408233629063517,-1.2598693780082897,2.5188659600395624,1.4895637273641853,85.35200491719428,37.12238080177127,1.8893676690239387,12,-1.6749954223632812,-2.3600006103515625,-5.647502899169922,-1.029998779296875,0.470001220703125,1,0.021903408366300114,-3.507458607574757,155.4600067138672,1.115595618197534,154.83999633789062,1.0227881338248592,153.27000427246094,0.021903408366300114
15603,2023-12-27,156.35000610351562,156.52000427246094,155.4199981689453,155.5,5288100.0,0.0013449898468560484,-1.178208846990573,0.7456197882507262,49.030907553378405,51.68476371527981,-0.7315948246310029,-0.5600148941864518,-4.460884366819499,3.0868255664006483,10.572287973976941,1.100006103515625,1.2113231170751533,0.6035049438476676,-2.7165169578669293,3.9235268455622645,-1.0565060070096308,2.263515894704966,1.0451746597149167,91.26768191254787,42.44801805316328,1.660010950857299,12,-1.2150039672851562,-2.57000732421875,-5.902507781982422,-1.2400054931640625,-0.5500030517578125,2,0.02014706602824723,-1.0833518771656547,156.13999938964844,-3.507458607574757,155.4600067138672,1.115595618197534,154.83999633789062,0.02014706602824723
15604,2023-12-28,156.5800018310547,157.24000549316406,155.99000549316406,156.0,4377500.0,0.001471031138859047,-3.1667302459245694,0.6823501956701253,54.559540584999446,50.64797604945853,-0.9361937241151566,-0.4616267788272239,-4.771799121764218,2.6220555745152296,9.981110106636924,1.25,0.9973525010119602,0.6100006103515625,-2.2490987090227463,3.4690999297258713,-0.8195490493355919,2.039550270038717,-4.80999755859375,83.24864839744086,28.662267176529426,1.4295496596871573,12,-1.404998779296875,-1.7649993896484375,-6.2375030517578125,-1.470001220703125,1.4799957275390625,3,0.017754494487082884,-1.178208846990573,156.35000610351562,-1.0833518771656547,156.13999938964844,-3.507458607574757,155.4600067138672,0.017754494487082884
15605,2023-12-29,156.74000549316406,156.89999389648438,155.97999572753906,156.50999450683594,4311100.0,0.001021865246125131,2.3455221396071466,0.39656941411696617,59.570991167020864,50.38246876893202,-1.2477944396840428,-0.48255284148484634,-4.904211495229589,2.2245474293527536,10.676270177976733,0.9199981689453125,0.8598341267231433,0.6660041809082031,-2.1433458078163596,3.475354169632766,-0.738670813454064,2.0706791752704703,-4.860601196289053,79.0794925653287,17.99986240033823,1.4046749943622765,12,-1.56500244140625,-1.535003662109375,-6.532508850097656,-1.6300048828125,1.239990234375,4,0.012951376216363553,-3.1667302459245694,156.5800018310547,-1.178208846990573,156.35000610351562,-1.0833518771656547,156.13999938964844,0.012951376216363553
15606,2024-01-02,159.97000122070312,161.63999938964844,156.7899932861328,156.92999267578125,9622100.0,0.020607347290669376,-1.9216839783068296,13.21679713413825,66.68934913083979,50.92621172413233,-4.161349641288041,-3.7811858152306854,-8.055297055169206,-1.2248255536112538,10.52411171248242,4.899993896484375,0.6850456809360139,3.81650009155274,0.6634269587964354,6.969573224309045,2.239963525174602,5.393036657930878,-7.983384899902347,75.40501001148343,8.881823859438853,1.5765365663781514,1,-2.595001220703125,-3.7300033569335938,-10.325004577636719,-4.8600006103515625,-3.57000732421875,1,-0.006688799875312346,2.3455221396071466,156.74000549316406,-3.1667302459245694,156.5800018310547,-1.178208846990573,156.35000610351562,-0.006688799875312346
15607,2024-01-03,160.97000122070312,161.44000244140625,159.8000030517578,160.63999938964844,8232000.0,0.006251172047066156,1.582667515709291,0.10855292877578678,68.78981139337205,51.56599388773961,-4.799102957569261,-4.866066063191795,-8.985061393715256,-2.4262444390120947,9.891792578541104,1.6399993896484375,0.49076748989824637,4.712000274658209,1.076782782113412,8.347217767203006,2.894391528385796,6.5296090209306215,-8.597249577148432,89.22832737210341,17.137245472544848,1.8176087462724038,1,-3.595001220703125,-4.730003356933594,-11.432506561279297,-5.8600006103515625,-4.2100067138671875,2,-0.016214205072739185,-1.9216839783068296,159.97000122070312,2.3455221396071466,156.74000549316406,-3.1667302459245694,156.5800018310547,-0.016214205072739185
15608,2024-01-04,160.6300048828125,161.97999572753906,160.4199981689453,161.58999633789062,6766600.0,-0.0021121720526326992,-1.2608580274214949,-2.9090488740925693,65.79639067699458,53.76674667719594,-4.252592284151689,-4.597992876400724,-8.525429001686462,-2.318513829492929,9.289962224677959,1.55999755859375,0.4535791207275679,4.268003845214849,0.2570936210322259,8.278914069397473,2.2625487331235377,6.273458957306161,-7.886563329414059,77.50015258789062,6.578343564777612,2.0054551120913087,1,-2.9900054931640625,-4.220008850097656,-11.012508392333984,-5.5200042724609375,-2.779998779296875,3,-0.025026484157761986,1.582667515709291,160.97000122070312,-1.9216839783068296,159.97000122070312,2.3455221396071466,156.74000549316406,-0.025026484157761986
15609,2024-01-05,161.1300048828125,161.33999633789062,159.47000122070312,160.5,5602500.0,0.0031127434775637397,2.5619368714759054,-0.656260927615475,64.45051759834368,56.66792783508035,-3.9341144470487848,-4.999096439619308,-8.892358082156761,-3.0436835003552574,9.37599965894013,1.8699951171875,0.4284847150909741,4.542503356933594,-0.0012128185107371792,9.086219532377925,2.2706452692114283,6.814361444655759,-7.832370078965624,85.83348592122397,17.16946257350112,2.27185808772217,1,-2.7150039672851562,-4.605003356933594,-11.530006408691406,-6.245002746582031,-4.660003662109375,4,-0.033078890768551306,-1.2608580274214949,160.6300048828125,1.582667515709291,160.97000122070312,-1.9216839783068296,159.97000122070312,-0.033078890768551306
15610,2024-01-08,161.52999877929688,161.66000366210938,159.61000061035156,161.10000610351562,6569800.0,0.0024824296180918637,4.942016806722689,0.6825227669056384,73.71555692906193,60.54481886887886,-3.6714233198801765,-5.181981740902131,-9.162850728020516,-3.6608235153171904,10.074723397935003,2.0500030517578125,0.3164608416733472,4.635997009277332,-0.373566496894,9.645560515448665,2.131215256191666,7.140778762362999,-7.7114223200284755,91.32954264814836,21.029540710651943,2.5047817530856604,1,-3.1149978637695312,-4.654998779296875,-12.0675048828125,-7.285003662109375,-5.7899932861328125,0,-0.02148208535211027,2.5619368714759054,161.1300048828125,-1.2608580274214949,160.6300048828125,1.582667515709291,160.97000122070312,-0.02148208535211027
15611,2024-01-09,161.6300048828125,163.27999877929688,160.60000610351562,161.6300048828125,6357000.0,0.0006191178373762263,-1.601937720363841,0.0,73.35849977889151,63.9957294236558,-3.1337187465284444,-4.968894569963169,-9.046671772659977,-3.9708167364544806,11.17417844212768,2.67999267578125,0.835171914242693,4.375502777099598,-0.9142991853018714,9.665304739501067,1.7306017958988775,7.0204037583003185,-7.321743267447857,56.69304583246559,-13.312987156203015,2.64490098120073,1,-2.2800064086914062,-4.105003356933594,-10.937507629394531,-7.385009765625,-3.7100067138671875,1,-0.022582497339648233,4.942016806722689,161.52999877929688,2.5619368714759054,161.1300048828125,-1.2608580274214949,160.6300048828125,-0.022582497339648233
15612,2024-01-10,161.8699951171875,162.6199951171875,161.1999969482422,161.82000732421875,4945100.0,0.0014848123932744706,-1.2015329658631213,100.0,71.6920388677403,66.51363290302936,-2.7663428504065735,-4.925047697113598,-8.953622238096727,-4.447397090603545,12.333049403082352,1.4199981689453125,1.4321819792991164,4.2749931335449105,-1.2896063460792675,9.839592613169089,1.4926933937328215,7.0572928733569995,-6.843994528708265,62.99200615157875,-4.6618791810371505,2.7822997398120863,1,-2.2399978637695312,-4.344993591308594,-9.517494201660156,-7.625,-5.3199920654296875,2,-0.03379255813743032,-1.601937720363841,161.6300048828125,4.942016806722689,161.52999877929688,2.5619368714759054,161.1300048828125,-0.03379255813743032
15613,2024-01-11,161.14999389648438,162.1999969482422,160.77999877929688,162.07000732421875,4946000.0,-0.004448021513696054,1.4067914964051105,-18.404761904761905,89.40000823975866,70.38479597578038,-1.4459131525789246,-3.927562535662446,-7.948181158018485,-3.9463047806345912,13.207926419617847,1.4199981689453125,2.011091510219586,3.250992584228527,-2.396488505608346,8.8984736740654,0.4272520393101047,6.074733129146949,-5.463673452739727,44.09432420742355,-30.31149521824417,2.823740544918431,1,-1.5199966430664062,-3.6249923706054688,-7.499992370605469,-6.924995422363281,-3.2899932861328125,3,-0.027241697523540553,-1.2015329658631213,161.8699951171875,-1.601937720363841,161.6300048828125,4.942016806722689,161.52999877929688,-0.027241697523540553
15614,2024-01-12,162.38999938964844,162.47000122070312,161.69000244140625,161.83999633789062,4496500.0,0.0076947287628232885,1.197158883325095,-0.597820678674495,89.03828583962016,73.65893982829141,-1.9837084684793922,-4.898930545179496,-8.924684266012036,-5.31815988489285,13.498141649583276,1.32000732421875,2.5572656155388813,4.160997772216803,-1.733510778055745,10.05550632248935,1.213743497080543,7.108252047353062,-6.096184679059604,75.74932333265424,-1.8748988544139138,2.947254275136274,1,-2.3550033569335938,-4.864997863769531,-8.37249755859375,-9.215003967285156,-3.7100067138671875,4,-0.027957345299566616,1.4067914964051105,161.14999389648438,-1.2015329658631213,161.8699951171875,-1.601937720363841,161.6300048828125,-0.027957345299566616
15615,2024-01-16,160.52000427246094,162.25,160.17999267578125,161.57000732421875,6923200.0,-0.011515457381710559,-1.3930357473606223,-1.9090858648911084,73.16852324872983,74.37884806361252,0.5351433356414077,-2.889617476979197,-6.818766891080031,-3.570990535435385,14.023349971820409,2.2100067138671875,2.956192990980526,2.1085021972656364,-3.8346586424122506,8.051663036943523,-0.8630782225733071,5.08008261710458,-3.667294836375447,10.968094427107431,-65.28835174020442,2.9715804198389497,1,0.8549957275390625,-2.9950027465820312,-6.390003204345703,-7.8650054931640625,-0.07000732421875,1,-0.02523051921231878,1.197158883325095,162.38999938964844,1.4067914964051105,161.14999389648438,-1.2015329658631213,161.8699951171875,-0.02523051921231878
15616,2024-01-17,160.42999267578125,161.3000030517578,159.8699951171875,160.25,5072100.0,-0.0005607500266876508,-2.0425621712875786,-0.17142109775769113,70.76472664910848,74.59828309202769,0.7792087270538559,-2.5134121029905714,-6.538983649475995,-3.581783931675602,14.077876930165118,1.4300079345703125,3.2861810328397496,1.754991149902338,-4.046804158520388,7.556786458325064,-1.145906504309039,4.655888804113715,-3.063100092238841,20.363547585227273,-52.48102066980592,2.900897654211366,1,0.94500732421875,-2.9049911499023438,-6.299991607666016,-7.9149932861328125,1.410003662109375,2,-0.029233855243609885,-1.3930357473606223,160.52000427246094,1.197158883325095,162.38999938964844,1.4067914964051105,161.14999389648438,-0.029233855243609885
15617,2024-01-18,161.2100067138672,161.3699951171875,159.69000244140625,160.0,5368500.0,0.00486202127841695,1.1960925111450198,6.722533062054934,72.29356205632308,75.32019102306418,0.04114675083258135,-2.992410274658539,-7.151710949206176,-4.468032175602332,14.102277086529085,1.67999267578125,3.5926167916019267,2.246504974365223,-3.450868780091014,7.94387872882146,-0.6021819028628954,5.095191851593341,-3.370065634664428,54.67643668697514,-15.183491238036254,2.848686877228124,1,0.1649932861328125,-3.6850051879882812,-7.080005645751953,-8.725006103515625,-0.420013427734375,3,-0.020408215420283038,-2.0425621712875786,160.42999267578125,-1.3930357473606223,160.52000427246094,1.197158883325095,162.38999938964844,-0.020408215420283038
15618,2024-01-19,161.67999267578125,161.9199981689453,160.27999877929688,161.14999389648438,7055800.0,0.002915364694130007,2.247492144065748,0.43801308969848296,72.89044490193419,76.25796072346313,-0.29528802660456677,-3.216171475327144,-7.457105475940182,-5.061119859547517,14.242815487817223,1.6399993896484375,3.532256057401753,2.455491638183588,-3.2372506397980487,8.148233916165225,-0.3908795008072161,5.301862777174392,-3.404846980570966,71.58241396344476,3.274954841530189,2.846371138990818,1,-0.23499298095703125,-4.154991149902344,-7.492488861083984,-9.194992065429688,-0.6999969482421875,4,-0.031729279171298974,1.1960925111450198,161.2100067138672,-2.0425621712875786,160.42999267578125,-1.3930357473606223,160.52000427246094,-0.031729279171298974
15619,2024-01-22,162.47000122070312,163.5800018310547,161.33999633789062,162.0,6824200.0,0.004886248025172124,-1.5027874861478134,0.88679679852594,74.3415193185015,76.32751210006751,-0.9780848798703801,-3.4589415343770327,-8.044158663262237,-5.9395902996499785,14.002263041404447,2.2400054931640625,3.3572289377905804,2.7855003356933707,-2.3398748665279356,7.910875537914677,0.22281273458273176,5.34818793680401,-3.7944672787659215,71.46527546237276,4.333672810695603,2.56268760111065,1,-0.8349990844726562,-4.7949981689453125,-8.069999694824219,-9.985000610351562,-0.9199981689453125,0,-0.02837447267627724,2.247492144065748,161.67999267578125,1.1960925111450198,161.2100067138672,-2.0425621712875786,160.42999267578125,-0.02837447267627724
15620,2024-01-23,159.80999755859375,160.50999450683594,156.91000366210938,159.66000366210938,9149800.0,-0.016372275756285415,3.64518606024808,0.3191351210960327,49.285698715538345,73.6527564263616,1.5782483018025744,-0.42952898617105006,-5.190194155616183,-3.3847338180755173,13.375576287637115,5.55999755859375,3.205830468148463,-0.12300338745117756,-4.713415972466464,4.467409197564109,-2.4182096799588066,2.1722029050564515,3.7700042724609375,43.47818129825565,-21.67302361813384,2.2952062925076415,1,0.43500518798828125,-1.464996337890625,-5.4474945068359375,-7.3249969482421875,1.57000732421875,1,-0.0070709273517020055,-1.5027874861478134,162.47000122070312,2.247492144065748,161.67999267578125,1.1960925111450198,161.2100067138672,-0.0070709273517020055
15621,2024-01-24,158.9600067138672,160.60000610351562,158.16000366210938,159.75,7247900.0,-0.005318758886877051,-1.0418435686422227,-5.266836215666328,40.90500474334171,70.231974856984,2.2458450250481974,0.7337365202282342,-4.057663016154038,-2.6366393086281903,13.369773582209204,2.44000244140625,3.024313561917154,-1.147994232177723,-5.262615323715835,2.966626859360389,-3.205304777946793,0.9093163135913471,4.6199951171875,30.734686874463822,-30.075023469742487,2.0573105457690577,1,1.2849960327148438,-0.6150054931640625,-4.597503662109375,-6.475006103515625,3.1599884033203125,2,0.009373365446926796,3.64518606024808,159.80999755859375,-1.5027874861478134,162.47000122070312,2.247492144065748,161.67999267578125,0.009373365446926796
15622,2024-01-25,159.55999755859375,159.6199951171875,158.47000122070312,159.0,5478900.0,0.0037744767198366613,2.382371420877839,-0.7088636934309389,45.26963945537849,65.3286005476084,1.434583621517163,0.42488448910035004,-4.356835863732272,-3.303339339254137,13.299966320890249,1.149993896484375,2.6811465848317937,-0.7190032958984318,-4.400778009273523,2.9627714174766595,-2.5598906525859775,1.1218840607891138,3.8866043090820312,39.730054332284816,-18.184861151828862,1.8408873566875439,1,0.6850051879882812,-1.214996337890625,-5.294994354248047,-7.0749969482421875,0.279998779296875,3,0.014289288131003053,-1.0418435686422227,158.9600067138672,3.64518606024808,159.80999755859375,-1.5027874861478134,162.47000122070312,0.014289288131003053
15623,2024-01-26,159.5,160.74000549316406,159.36000061035156,160.42999267578125,5591900.0,-0.0003760187986447949,-1.2810159146510631,-1.660708446866485,42.50227407998024,60.1579325743151,1.3811595827835106,0.7725823117153254,-4.002765836844219,-3.291916564527753,13.166273295475783,1.3800048828125,2.319315304205361,-0.9365005493164062,-4.150357993537369,2.277356894904557,-2.543429271426902,0.6704281727940895,3.8158699035644474,38.83054046325422,-14.910390870919088,1.6069287221104882,1,0.7450027465820312,-1.154998779296875,-5.477497100830078,-7.0149993896484375,0.470001220703125,4,0.008087732201459641,2.382371420877839,159.55999755859375,-1.0418435686422227,158.9600067138672,3.64518606024808,159.80999755859375,0.008087732201459641
15624,2024-01-29,159.36000061035156,160.07000732421875,158.9600067138672,159.00999450683594,6483200.0,-0.000877739120052845,-3.9335367921329265,-0.37635361291592834,39.773807520669834,56.44740860453065,1.1690969183141533,1.1926802541181019,-3.565224745064995,-3.204992570184004,13.405947908972621,1.1100006103515625,1.961090843901104,-1.2154998779296875,-3.928510578237166,1.4975108223777909,-2.572005228083441,0.1410054722240659,3.8277519683837795,63.968558144723374,14.363428607505426,1.3565053501537396,1,0.8850021362304688,-1.0149993896484375,-5.459999084472656,-6.875,-0.0200042724609375,0,0.010165631971529088,-1.2810159146510631,159.5,2.382371420877839,159.55999755859375,-1.0418435686422227,158.9600067138672,0.010165631971529088
15625,2024-01-30,158.77000427246094,159.75999450683594,158.1300048828125,159.35000610351562,7200500.0,-0.003702286242663999,1.3285921372440026,-1.6571191908623246,37.11710374198054,52.708783837071984,1.6592367445706486,2.0475349294603973,-2.715159059071567,-2.6294090015642837,13.780921718979133,1.6299896240234375,1.4638339659040014,-1.906996154785162,-4.122006123183382,0.3080138136130586,-3.0145011389842864,-0.7994911705860375,4.292193327941874,24.521043677542693,-23.188350941766004,1.1075049841991111,1,1.4749984741210938,-0.3300018310546875,-4.790000915527344,-6.285003662109375,0.0999908447265625,1,0.01750959692944387,-3.9335367921329265,159.36000061035156,-1.2810159146510631,159.5,2.382371420877839,159.55999755859375,0.01750959692944387
15626,2024-01-31,158.89999389648438,160.6199951171875,158.6699981689453,160.39999389648438,8256800.0,0.0008187291083041615,1.0103036023281422,2.586198731946016,36.48769854492947,48.73035455802825,1.4409214462924922,1.9323452150205185,-2.620116173437623,-2.805455541454876,13.146299156297875,1.9499969482421875,0.8630566605845047,-1.7235061645507699,-4.058838308587639,0.611825979486099,-2.89117223656919,-0.5558400925323497,4.039159825152581,29.501487877742633,-15.602465651090874,1.167666072018431,1,1.3450088500976562,0.31501007080078125,-4.844989776611328,-6.4149932861328125,0.6200103759765625,2,0.015607369928180903,1.3285921372440026,158.77000427246094,-3.9335367921329265,159.36000061035156,-1.2810159146510631,159.5,0.015607369928180903
15627,2024-02-01,158.36000061035156,158.49000549316406,157.0500030517578,158.16000366210938,8012000.0,-0.003398321629166312,5.260788801539125,-0.133331298828125,37.095292070074805,44.753115354488315,1.714415768124013,2.3892776344017648,-1.846731295196605,-2.323589354043065,12.718096679403617,1.8499908447265625,0.5128752330677457,-2.1329994201660156,-4.669810456400313,0.40381161606828186,-3.4014049382831786,-0.8645939020488527,4.458570110094854,35.50126536215823,-9.32844672003494,1.2684055181171534,2,1.8850021362304688,0.8550033569335938,-4.237499237060547,-5.875,2.8699951171875,3,0.023743334758424828,1.0103036023281422,158.89999389648438,1.3285921372440026,158.77000427246094,-3.9335367921329265,159.36000061035156,0.023743334758424828
15628,2024-02-02,156.61000061035156,158.30999755859375,155.94000244140625,157.97000122070312,8295500.0,-0.011050770353972839,1.323532271697097,-6.800106813153277,24.469917747949097,39.211826291093615,2.9833358383775703,4.029248823918181,0.11726828802380851,-0.676013844951342,12.23145207029306,2.4199981689453125,0.15239961365830368,-3.6819992065429688,-6.753741076843312,-0.6102573362426256,-5.21787014169314,-2.146128271392797,6.090398768928111,14.316222596084877,-25.503450285944545,1.5358709351501763,2,1.7300033569335938,2.8899993896484375,-2.487499237060547,-4.125,6.1300048828125,4,0.020624453834052092,5.260788801539125,158.36000061035156,1.0103036023281422,158.89999389648438,1.3285921372440026,158.77000427246094,0.020624453834052092
15629,2024-02-05,155.8000030517578,156.88999938964844,155.33999633789062,156.61000061035156,9121600.0,-0.005172067910331202,1.262786242537646,0.5955861728505873,26.99799820939384,36.73541512374422,3.0706015652707492,4.658295350399271,1.0972577862041248,0.011119545196834224,12.265690358698064,1.5500030517578125,-0.3533682496333199,-4.22549667358399,-7.863727230523807,-0.587266116644173,-6.044611952053913,-2.4063813951140673,6.6299804500069115,8.712250382914776,-33.32117925377989,1.8191152784699138,2,2.2399978637695312,3.6599960327148438,-1.3425025939941406,-3.31500244140625,5.3000030517578125,0,0.02676507116344551,1.323532271697097,156.61000061035156,5.260788801539125,158.36000061035156,1.0103036023281422,158.89999389648438,0.02676507116344551
15630,2024-02-06,158.05999755859375,158.72999572753906,155.60000610351562,155.8300018310547,9229900.0,0.01450574109478775,-1.327140920410004,-2.753089443146711,40.466603650826784,36.686703891242566,0.5992853321241967,2.239845968522559,-0.9533075990757993,-2.3663913030334527,11.870011560937805,3.1299896240234375,-0.8946293360670268,-1.7920021057128963,-5.458983180727586,1.874978969301793,-3.625492643220241,0.04148843179444839,3.9445867133385377,51.51518654451927,6.462212749436951,1.833490537507341,2,-0.01999664306640625,1.4000015258789062,-3.0649948120117188,-5.5749969482421875,1.1500091552734375,1,0.008098182962595457,1.262786242537646,155.8000030517578,1.323532271697097,156.61000061035156,5.260788801539125,158.36000061035156,0.008098182962595457
15631,2024-02-07,157.97999572753906,159.3699951171875,157.69000244140625,157.8000030517578,8690300.0,-0.0005061485024067114,-7.4000915541313805,0.08071435902699374,36.23177848254403,35.68249711648318,0.5874276660600231,2.1422098720184692,-0.7146477712540218,-2.401572282045322,10.780768910809458,1.67999267578125,-1.5832379082186776,-1.6895034790039176,-5.347199944555484,1.968192986547649,-3.518351711779701,0.13934475377186573,3.6247132683507175,65.5086895611677,20.777729037423384,1.8288482327757773,2,0.06000518798828125,1.4800033569335938,-2.7899932861328125,-5.4949951171875,0.1999969482421875,2,0.00563362079831542,-1.327140920410004,158.05999755859375,1.262786242537646,155.8000030517578,1.323532271697097,156.61000061035156,0.00563362079831542
15632,2024-02-08,156.39999389648438,157.33999633789062,155.30999755859375,157.33999633789062,9755000.0,-0.010001277843934453,3.319135121096033,-5.222448287555103,29.43920235775063,34.23104470290211,1.8685409225437581,3.4692726843188666,1.048253784538531,-0.9105453462506148,9.951435251409269,2.6699981689453125,-1.7840269338290113,-2.996005249023426,-6.776856402541625,0.7848459044947731,-4.886430825782526,-1.1055796722643265,4.828832339925469,26.84721658473519,-13.888763730377963,1.8904255767590983,2,1.56500244140625,3.0450057983398438,0.4075050354003906,-3.1049957275390625,0.3600006103515625,3,0.01994891622592765,-7.4000915541313805,157.97999572753906,-1.327140920410004,158.05999755859375,1.262786242537646,155.8000030517578,0.01994891622592765
15633,2024-02-09,156.75999450683594,157.1999969482422,155.6699981689453,156.27000427246094,6529200.0,0.002301794273661173,1.2335828209926045,-0.5212648529316278,26.994254265651378,32.81109434123339,1.205799416525565,2.91286535111405,0.8678236644345816,-1.3746173165009452,9.307282847150125,1.529998779296875,-1.8132422285538041,-2.4165046691894645,-6.277480452606483,1.4444711142275537,-4.346992560897974,-0.4860167774809554,3.995325435348633,35.714232023933015,-1.0878258715969835,1.9304878917085104,2,1.2050018310546875,2.6850051879882812,0.047504425048828125,-3.464996337890625,-0.54998779296875,4,0.028514936063666507,3.319135121096033,156.39999389648438,-7.4000915541313805,157.97999572753906,-1.327140920410004,158.05999755859375,0.028514936063666507
15634,2024-02-12,157.85000610351562,158.41000366210938,156.35000610351562,156.5800018310547,6701500.0,0.006953378635339069,-1.3815059491784047,2.591897110114599,40.95942050202137,33.23801842568238,-0.13514171506048456,1.5444756489106908,-0.04172312189217564,-2.5591072634463785,8.328456510155682,2.05999755859375,-1.9312162849413426,-1.0994934082031307,-4.689283309611085,2.4902964932048235,-2.894388358907122,0.6954015425008606,2.469688047981691,62.56182444113711,25.5052570799024,1.7948949507039778,2,0.114990234375,1.5949935913085938,-0.8250083923339844,-4.385009765625,-2.0900115966796875,0,0.03097877225574286,1.2335828209926045,156.75999450683594,3.319135121096033,156.39999389648438,-7.4000915541313805,157.97999572753906,0.03097877225574286
15635,2024-02-13,156.47000122070312,158.4499969482422,155.75,157.63999938964844,8621000.0,-0.008742507630360885,-1.0689626949002917,-0.9212553015102546,39.05008837229901,33.522728406501216,0.9882194620141149,2.7463122286759756,1.424224790234149,-1.2939013376370099,8.196467030937152,2.6999969482421875,-2.060373487223899,-2.2769981384277287,-5.949731528464099,1.3957352516086416,-4.1133648334459,-0.44063144340955773,3.4489172033619013,28.571535952133974,-8.901165114062582,1.8363666950181794,2,0.8699951171875,2.9749984741210938,1.0,-3.0050048828125,-0.720001220703125,1,0.029590367780989668,-1.3815059491784047,157.85000610351562,1.2335828209926045,156.75999450683594,3.319135121096033,156.39999389648438,0.029590367780989668
15636,2024-02-14,155.74000549316406,156.4600067138672,154.83999633789062,156.35000610351562,9098800.0,-0.004665403731347828,2.9036308484235684,0.5213688589798766,33.391316808706264,33.11117559968249,1.3665380410881482,3.274832832134223,2.113527786201189,-0.664155982426621,8.337528878217986,1.6300048828125,-2.18340878475297,-2.772494506835926,-6.5888680058885996,1.0438789922167473,-4.680681256362249,-0.8643077573096036,3.810199261663257,24.93099731597523,-11.749874261909522,1.9081867495263325,2,1.364990234375,3.4699935913085938,1.9049949645996094,-2.2750091552734375,-0.510009765625,2,0.02228073133627473,-1.0689626949002917,156.47000122070312,-1.3815059491784047,157.85000610351562,1.2335828209926045,156.75999450683594,0.02228073133627473
15637,2024-02-15,157.9199981689453,158.47999572753906,155.88999938964844,155.97999572753906,7462500.0,0.013997640932900346,-1.44339839926297,-3.180328688996173,44.199691014666165,35.30337262931772,-0.9861353482178288,0.8808867319337992,-0.09878387231850638,-2.9142182900644684,8.258614485944168,2.739990234375,-2.181612847511019,-0.42800140380859375,-4.032550134961156,3.176547327343968,-2.230275769384889,1.3742729617677014,1.1591857441883349,84.61544910731877,46.21513555463774,1.8022743655762876,2,-0.81500244140625,1.2900009155273438,0.5175018310546875,-3.8050003051757812,-2.6999969482421875,3,0.0016463684767638043,2.9036308484235684,155.74000549316406,-1.0689626949002917,156.47000122070312,-1.3815059491784047,157.85000610351562,0.0016463684767638043
15638,2024-02-16,156.5500030517578,157.25999450683594,155.6699981689453,156.60000610351562,8540700.0,-0.008675247803143105,1.321196663065391,-0.02577473651093283,40.538713204166015,36.80789651762574,0.4184596045287208,1.9466563878741567,1.2329450247531781,-1.6191384168442369,7.955044634832776,2.25,-2.227272753614386,-1.5414970397949332,-4.867010491602372,1.7840164120125053,-3.2042537656986667,0.12125968610880022,2.105262103851544,46.978214302182764,11.32416558244833,1.662756725903726,2,0.55499267578125,2.6599960327148438,2.027496337890625,-2.4350051879882812,-0.779998779296875,4,0.001341369856177499,-1.44339839926297,157.9199981689453,2.9036308484235684,155.74000549316406,-1.0689626949002917,156.47000122070312,0.001341369856177499
15639,2024-02-20,157.86000061035156,158.61000061035156,156.44000244140625,156.55999755859375,9501700.0,0.008367917809370073,-1.8181917265296013,-25.998474214220323,47.077697438440445,37.54246249402726,-0.6354184995187495,0.2883656204180909,-0.03866599092074807,-2.9773950933755486,6.902549540520978,2.1699981689453125,-2.223109529818089,-0.00099945068359375,-2.6107041426557487,2.608705241288561,-1.305851796669657,1.3038528953024695,-3.0200042724609375,80.1061233410639,41.265728373827116,1.3048523459860772,2,-0.7550048828125,1.3499984741210938,0.717498779296875,-3.7450027465820312,0.100006103515625,1,-0.010452260801373514,1.321196663065391,156.5500030517578,-1.44339839926297,157.9199981689453,2.9036308484235684,155.74000549316406,-0.010452260801373514
15640,2024-02-21,158.67999267578125,158.69000244140625,157.1300048828125,158.02000427246094,7473300.0,0.005194425834659011,3.5881745764613484,0.5076821953824665,49.32348861782972,38.997096953503444,-1.517831755733141,-0.6541635154190715,-0.7706213835351718,-3.81087068644851,6.87392388310743,1.55999755859375,-1.8763298467529523,0.8754928588867301,-1.60213186769667,3.3531175854701303,-0.3633195044049842,2.1143052221784444,-3.7645962524414074,99.7400064998375,57.2514011142297,1.2388123632917065,2,-1.9149932861328125,0.5300064086914062,0.100006103515625,-4.219993591308594,-0.489990234375,2,-0.01840180428361582,-1.8181917265296013,157.86000061035156,1.321196663065391,156.5500030517578,-1.44339839926297,157.9199981689453,-0.01840180428361582
15641,2024-02-22,160.4499969482422,160.74000549316406,157.77000427246094,158.97999572753906,8065000.0,0.011154552269720952,1.8975362858206177,2.2273137123436526,55.97483563422158,41.9455006508891,-3.241498512864439,-2.431481339007604,-2.3986132284670703,-5.580530509505081,7.1644219467414505,2.970001220703125,-1.4643947374339632,2.570997619628912,-0.13225269280815155,5.274247932065975,1.2193724634103944,3.9226227758474295,-5.383616284179681,94.27991861990922,48.804526982724056,1.3516251562185253,2,-2.6599960327148438,-1.2399978637695312,-0.9999961853027344,-5.989997863769531,-2.6699981689453125,3,-0.029292596058810183,3.5881745764613484,158.67999267578125,-1.8181917265296013,157.86000061035156,1.321196663065391,156.5500030517578,-0.029292596058810183
15642,2024-02-23,161.83999633789062,162.25,160.16000366210938,160.8800048828125,6726000.0,0.00866313129377505,1.348312102456838,0.6530548693142892,65.2656126545588,46.197873805212154,-4.222750046408692,-3.838724275037748,-3.6481525374442185,-6.944056218168953,7.652747940345522,2.089996337890625,-1.3104293878579938,3.8469970703125114,0.6908921013371696,7.003102039287853,2.2689445858248405,5.425049554800182,-6.433198184082016,93.76894303928094,42.51998549823024,1.5780524844876715,2,-3.2949981689453125,-2.6299972534179688,-2.389995574951172,-7.379997253417969,-4.1100006103515625,4,-0.040842812406836404,1.8975362858206177,160.4499969482422,3.5881745764613484,158.67999267578125,-1.8181917265296013,157.86000061035156,-0.040842812406836404
15643,2024-02-26,160.7899932861328,162.00999450683594,160.57000732421875,161.8000030517578,5465400.0,-0.00648790827679957,1.0139784028340946,-1.0521028705852433,64.3638216381461,48.798362820337125,-2.8395874480303576,-2.8323384348702803,-2.467317243659892,-5.863836049221845,8.577343840091785,1.4399871826171875,-1.1098967618684128,2.732494354248047,-0.6010248366230257,6.0660135451191195,1.0657347588125106,4.399253949683583,-4.835738984628904,74.87078610372829,17.48769515266317,1.6667595954355388,2,-2.2449951171875,-1.5799942016601562,-1.3399925231933594,-6.329994201660156,-6.529998779296875,0,-0.034641409901159936,1.348312102456838,161.83999633789062,1.8975362858206177,160.4499969482422,3.5881745764613484,158.67999267578125,-0.034641409901159936
15644,2024-02-27,160.97999572753906,161.0399932861328,159.63999938964844,160.33999633789062,5078600.0,0.00118168075962366,2.6842210934206037,-0.6336566352429297,59.5424757729373,51.075294753741375,-2.8372797779824452,-3.0511880934828355,-2.5447929712901214,-6.025243545608873,9.308594942867579,1.399993896484375,-0.6349626118251592,2.841497039794916,-0.6976649519993714,6.380659031589204,1.0719160438977724,4.61107803569206,-4.5220817701554665,75.19520539780177,16.36472552926658,1.7695809958971374,2,-2.43499755859375,-1.7699966430664062,-1.4949951171875,-6.519996643066406,-8.479995727539062,1,-0.03236421663158762,1.0139784028340946,160.7899932861328,1.348312102456838,161.83999633789062,1.8975362858206177,160.4499969482422,-0.03236421663158762
15645,2024-02-28,161.5500030517578,161.61000061035156,160.2899932861328,161.0,6071100.0,0.003540858114964074,2.940331139401945,0.8593805879407768,61.30464025419061,54.17677513657297,-2.9177398482033254,-3.58610781409584,-3.028147003565948,-6.565925271958349,9.789875321451646,1.32000732421875,-0.10912969491880631,3.2725044250488224,-0.5759419923560642,7.120950842453709,1.348281216346379,5.196727633751266,-4.628722210964895,84.37505321848359,25.299206293317425,1.9242232087024491,2,-2.5900039672851562,-3.0050048828125,-1.8950004577636719,-6.94000244140625,-9.160003662109375,2,-0.02222219913385237,2.6842210934206037,160.97999572753906,1.0139784028340946,160.7899932861328,1.348312102456838,161.83999633789062,-0.02222219913385237
15646,2024-02-29,161.3800048828125,162.19000244140625,160.94000244140625,162.0,9849100.0,-0.0010522944335126239,1.5,-1.127257594673325,67.3157485929661,56.7452259786063,-2.0825789649355784,-3.394842427938272,-2.7165577634791873,-6.3931590199071024,10.777762705948005,1.25,0.12862986834082335,2.9785057067871037,-1.1069134539516483,7.063924867525856,0.9357961264177277,5.02121528715648,-4.032426509283027,66.66686154259891,3.3691371240783425,2.0427095803693827,2,-2.4200057983398438,-2.8350067138671875,-2.085002899169922,-6.7700042724609375,-9.790008544921875,3,-0.019767024072918415,2.940331139401945,161.5500030517578,2.6842210934206037,160.97999572753906,1.0139784028340946,160.7899932861328,-0.019767024072918415
15647,2024-03-01,162.1199951171875,162.57000732421875,161.08999633789062,161.8300018310547,5668000.0,0.00458538983755985,1.4873764248804318,-0.46773479031305376,68.15719039688372,59.81394566668604,-2.418475006671912,-4.046148341821265,-3.312465452929331,-7.134033636297829,11.177904667903478,1.480010986328125,0.5511562527834997,3.530496215820307,-0.8799984017178986,7.940990833358512,1.32524890705119,5.735743524589424,-4.3802230135403875,84.64126319517136,17.11686513564139,2.2052473087691062,3,-2.614990234375,-3.4149932861328125,-2.824993133544922,-7.5099945068359375,-9.830001831054688,4,-0.02677027182707159,1.5,161.3800048828125,2.940331139401945,161.5500030517578,2.6842210934206037,160.97999572753906,-0.02677027182707159
15648,2024-03-04,159.83999633789062,161.61000061035156,158.27000427246094,161.32000732421875,8532900.0,-0.014063649444652326,2.2427187342597255,-5.103604314654039,56.23822106231908,60.83178162489478,0.4216260034496315,-1.5934564945621332,-0.9447900610261968,-4.882556635505836,10.685303009070065,3.8499908447265625,1.100175020160151,1.0889976501464957,-3.2523066626743002,5.430301962967292,-1.0816545062639022,3.2596498065568937,-1.61720071218636,36.511417469526805,-30.333667570674137,2.170652156410391,3,0.010009765625,-1.1349945068359375,-0.5449943542480469,-5.2299957275390625,-9.639999389648438,0,-0.013200704821659026,1.4873764248804318,162.1199951171875,1.5,161.3800048828125,2.940331139401945,161.5500030517578,-0.013200704821659026
15649,2024-03-05,159.97000122070312,161.24000549316406,159.1999969482422,160.6199951171875,8298200.0,0.0008133438800741466,1.1587224698055931,0.4391818050601068,61.904776733535535,62.22970252663987,0.6955443913960551,-1.4704271162977989,-0.8809609143032446,-5.037742913677334,9.94281287993257,2.040008544921875,1.3865716825824563,1.0105026245117301,-3.129953302423644,5.150958551447104,-1.0597253389559569,3.080730587979417,-1.6999969482421875,39.53478469154202,-30.82349553490537,2.0702279634676812,3,0.20000457763671875,-1.2649993896484375,-0.6749992370605469,-5.3600006103515625,-11.180007934570312,1,-0.03569423435828667,2.2427187342597255,159.83999633789062,1.4873764248804318,162.1199951171875,1.5,161.3800048828125,-0.03569423435828667
15650,2024-03-06,159.33999633789062,160.92999267578125,159.22000122070312,159.4600067138672,5773700.0,-0.0039382689129526804,-8.499936421820031,0.1846330813653223,62.32874350064014,62.935692289575265,1.5969530140727102,-0.7795806403702557,-0.11105955627584763,-4.402030009475027,10.057302495175158,1.709991455078125,1.8696962404637247,0.316497802734375,-3.8049426497184697,4.43793825518722,-1.7442224234920332,2.377218028960783,-1.0699920654296875,24.88351874523163,-49.10512027869605,2.0607202262264197,3,1.0800094604492188,-0.6349945068359375,-0.044994354248046875,-4.224998474121094,-11.819992065429688,2,-0.042927052184600134,1.1587224698055931,159.97000122070312,2.2427187342597255,159.83999633789062,1.4873764248804318,162.1199951171875,-0.042927052184600134
15651,2024-03-07,158.8699951171875,160.36000061035156,158.24000549316406,160.0,5188700.0,-0.0029496751067225047,1.291879051813728,9.41589319771138,53.68501548962485,61.64895927124927,2.033059336260976,-0.2524262072743113,0.4762732010781008,-3.931391071083283,10.4093421148053,2.1199951171875,2.159579185744576,-0.1980033874511662,-4.291125973832493,3.8951191989301606,-2.2445646806418154,1.848557905739483,3.70001220703125,14.549407797132194,-55.69516623351278,2.0465612931906563,3,1.5350112915039062,-0.1649932861328125,0.4725074768066406,-3.5949935913085938,-11.279998779296875,3,-0.040788040074900334,-8.499936421820031,159.33999633789062,1.1587224698055931,159.97000122070312,2.2427187342597255,159.83999633789062,-0.040788040074900334
15652,2024-03-08,159.52000427246094,160.38999938964844,158.42999267578125,158.8699951171875,5283200.0,0.004091453233783904,-1.5620767719480209,-0.575226855352706,62.20212795301752,61.408771084012756,1.1391441974820395,-0.6921965361754019,-0.06835368248533769,-4.5852792484591305,9.86200964608089,1.9600067138671875,2.3837944951641816,0.2960052490234375,-3.602150503762232,4.194161001809107,-1.6530726273693972,2.245083125416272,2.96340301513672,37.98221465570326,-33.751098753336066,1.949077876392838,3,0.8850021362304688,-0.81500244140625,0.20999908447265625,-4.095001220703125,-15.07000732421875,4,-0.04971168331356002,1.291879051813728,158.8699951171875,-8.499936421820031,159.33999633789062,1.1587224698055931,159.97000122070312,-0.04971168331356002
15653,2024-03-11,161.22999572753906,161.32000732421875,158.8800048828125,159.49000549316406,4620800.0,0.010719605123364007,1.5416514344750853,2.676870349069227,63.404905145498596,61.837929903186236,-0.5608484133107936,-2.160928216682919,-1.657690041460711,-6.30010313353165,9.348049115578426,2.44000244140625,2.3853475652107647,1.7824966430663949,-2.0325110004386886,5.597504286571478,-0.12500717868613265,3.6900004648189224,1.1685435241699338,97.0775472997409,25.312643377923038,1.9075038217525357,3,-0.8249893188476562,-2.524993896484375,-1.4999923706054688,-5.6699981689453125,-16.459991455078125,0,-0.05544875443967556,-1.5620767719480209,159.52000427246094,1.291879051813728,158.8699951171875,-8.499936421820031,159.33999633789062,-0.05544875443967556
15654,2024-03-12,162.74000549316406,163.11000061035156,161.1300048828125,161.5800018310547,8018700.0,0.009365563515716602,1.084212724264765,0.6666725129788129,65.30922004260024,62.28288321300953,-2.0058863740536594,-3.4633769001523262,-3.034425202985517,-7.7832210226696645,9.64412481141646,1.9799957275390625,2.1198724988831543,3.04800643920899,-0.9579327225208374,7.0539456009388175,1.0450368583440763,5.050976020073904,-4.5,92.40255671136734,23.1776164826139,2.0029695808649106,3,-2.06500244140625,-3.7650070190429688,-3.8200035095214844,-7.1800079345703125,-17.0,1,-0.07705547573825433,1.5416514344750853,161.22999572753906,-1.5620767719480209,159.52000427246094,1.291879051813728,158.8699951171875,-0.07705547573825433
15655,2024-03-13,161.10000610351562,162.67999267578125,159.80999755859375,162.52999877929688,6260000.0,-0.01007742002145462,2.3179508890770535,-1.2327484149325196,52.47527859159153,60.63394210174569,-0.4877209079066631,-1.537555399787152,-1.2826184972368537,-6.071943631884835,9.49264647284529,2.9300079345703125,1.897581702262471,1.1765068054199332,-2.572323812222294,4.92533742306216,-0.6979085034011803,3.0509221142410468,-2.762600708007824,58.726970798345654,-7.025942826674573,1.87441530882111,3,-0.4250030517578125,-2.1250076293945312,-2.350006103515625,-5.540008544921875,-13.19000244140625,2,-0.07641224302296401,1.084212724264765,162.74000549316406,1.5416514344750853,161.22999572753906,-1.5620767719480209,159.52000427246094,-0.07641224302296401
15656,2024-03-14,159.2100067138672,161.5399932861328,158.69000244140625,160.94000244140625,6988300.0,-0.011731839342290384,-1.057751948660038,1.2097934184130779,40.35221666328952,57.54450057579078,1.1869097077787956,0.659552533753299,0.5954031277149454,-4.1143865211931825,8.865646361042835,2.8499908447265625,1.7334648309356453,-0.8869926452636605,-4.104072984792708,2.330087694265387,-2.4955328150281844,0.7215475245008633,-0.7771494140625066,16.666938368290467,-43.660837296225566,1.608540169764517,3,1.464996337890625,-0.23500823974609375,-0.4600067138671875,-2.6150054931640625,-10.090011596679688,3,-0.07342504835399932,2.3179508890770535,161.10000610351562,1.084212724264765,162.74000549316406,1.5416514344750853,161.22999572753906,-0.07342504835399932
15657,2024-03-15,158.17999267578125,159.19000244140625,157.10000610351562,158.05999755859375,13165500.0,-0.0064695307747651976,-1.0490380875445053,-0.06936151071204918,40.41148184813672,55.78597399643718,1.78720325169175,1.8024562839216856,1.568985671330239,-3.0329759283043245,9.360127600245685,2.1100006103515625,1.4435813062973182,-1.930006408691412,-5.111956445082825,1.2519436277000011,-3.5209814268871185,-0.3390313904957054,4.9300079345703125,17.969842918112782,-38.84456891455411,1.5909750181957005,3,1.9250106811523438,0.7950057983398438,0.57000732421875,-1.1949920654296875,-8.6199951171875,4,-0.06694902533973912,-1.057751948660038,159.2100067138672,2.3179508890770535,161.10000610351562,1.084212724264765,162.74000549316406,-0.06694902533973912
15658,2024-03-18,156.75999450683594,158.69000244140625,156.5,158.57000732421875,6602300.0,-0.008977103519380303,1.1365845670604173,-15.084053916581892,35.78169277655991,52.88340911232878,3.044521441311474,3.4140323291614436,2.925849122962518,-1.5436095174709976,9.874236612720182,2.19000244140625,1.0164119353214573,-3.360504150390625,-6.494010098706241,-0.2269982020750092,-4.927257124548419,-1.7937511762328313,6.229806213378907,3.9333507235804825,-48.46759753845962,1.5667529741578077,3,3.0450057983398438,2.2150039672851562,1.9450035095214844,0.45000457763671875,-8.229995727539062,0,-0.07852767281168116,-1.0490380875445053,158.17999267578125,-1.057751948660038,159.2100067138672,2.3179508890770535,161.10000610351562,-0.07852767281168116
15659,2024-03-19,156.2100067138672,156.86000061035156,155.66000366210938,156.6699981689453,7840600.0,-0.0035084703511185644,1.857148047229791,0.2541371258040313,31.98382692711614,49.511751715270556,3.3582169980674905,4.041266508267313,3.388890630758283,-0.9241925924383168,10.621079965767304,1.1999969482421875,0.4572037713469399,-3.8279922485351676,-7.282525641807126,-0.373458855263209,-5.555258945171147,-2.1007255518991883,6.520201977539074,7.834813568605971,-38.84771890646534,1.727266696635977,3,3.1749954223632812,2.7649917602539062,2.4949913024902344,0.9999923706054688,-9.389999389648438,1,-0.07323476057690159,1.1365845670604173,156.75999450683594,-1.0490380875445053,158.17999267578125,-1.057751948660038,159.2100067138672,-0.07323476057690159
15660,2024-03-20,155.75999450683594,156.44000244140625,155.2100067138672,155.6999969482422,5982300.0,-0.002880815489980426,-1.3654263747872528,-0.1304318980959331,31.39072044624315,47.03460782156148,3.628586161881543,4.49158944970668,3.732039755727584,-0.41209220984364947,11.433805337029316,1.2299957275390625,0.23319001219641677,-4.132004547119152,-8.044639307989513,-0.2193697862487909,-6.088321927554318,-2.1756871666839857,6.546001882812504,8.688609157221304,-34.00097456113615,1.9563173804351788,3,3.4000091552734375,3.2150039672851562,2.9450035095214844,1.4500045776367188,-9.6199951171875,2,-0.06432966979356258,1.857148047229791,156.2100067138672,1.1365845670604173,156.75999450683594,-1.0490380875445053,158.17999267578125,-0.06432966979356258
15661,2024-03-21,155.75,156.9499969482422,155.10000610351562,155.58999633789062,5915800.0,-6.41660708038394e-05,-2.245643153526971,2.6668362156663274,27.835825491582725,43.21612977029095,3.519589529954345,4.3546850611678,3.6296277693265324,-0.2984016244293741,11.388591045460906,1.8499908447265625,-0.11775071796913039,-3.906999206542963,-8.22237373109877,0.408375318012844,-6.064686468820867,-1.7493119442650595,5.988317215585937,15.892285537341163,-20.602934514716356,2.1576872622779018,3,3.3550033569335938,3.2249984741210938,2.642498016357422,1.5750045776367188,-8.92999267578125,3,-0.0503370551389446,-1.3654263747872528,155.75999450683594,1.857148047229791,156.2100067138672,1.1365845670604173,156.75999450683594,-0.0503370551389446
15662,2024-03-22,155.22999572753906,156.36000061035156,155.11000061035156,155.69000244140625,7245400.0,-0.003338711219652901,-2.571444141689373,-2.8749761586877742,31.720899165185358,39.69568466136725,3.7627540240466715,4.589394627721163,4.021128688844129,0.3776158784042991,10.81910058490817,1.25,-0.46618677538174325,-4.096503448486317,-8.71009777825239,0.5170908812797563,-6.4033006133693675,-1.789706283603266,5.844490376839843,3.620884585632071,-31.514366350986784,2.306797164883039,3,3.8750076293945312,3.8750076293945312,2.927501678466797,2.44500732421875,-10.639999389648438,4,-0.03936095328557432,-2.245643153526971,155.75,-1.3654263747872528,155.75999450683594,1.857148047229791,156.2100067138672,-0.03936095328557432
15663,2024-03-25,155.22000122070312,155.97999572753906,154.89999389648438,155.39999389648438,7498100.0,-6.438515178130988e-05,-1.6341272794938593,0.39128271469797987,30.98481942370985,35.88186237037943,3.16322400847676,4.385553137616228,3.923065587473616,0.5223164694455136,10.250064659221641,1.0800018310546875,-0.6358713576369723,-3.82799835205077,-8.732887854634527,1.0768911505329868,-6.280443103342634,-1.3755536007589058,5.25703688358945,15.61009013837096,-18.18507402809711,2.4524447512918757,3,3.5699920654296875,3.7849960327148438,2.9374961853027344,2.4550018310546875,-4.040008544921875,0,-0.03646439645404698,-2.571444141689373,155.22999572753906,-2.245643153526971,155.75,-1.3654263747872528,155.75999450683594,-0.03646439645404698
15664,2024-03-26,155.77000427246094,156.22999572753906,154.75999450683594,155.61000061035156,6864100.0,0.0035433774477027224,1.7222583288592501,-0.8889454052221092,35.616492254424244,34.00866388847196,1.699245701744303,3.6103207159496833,3.229192897973803,0.09066837973568909,10.063820956412519,1.470001220703125,-0.9871133415677775,-3.017495727539057,-8.042290321993704,2.0072988669155905,-5.5298930247663804,-0.5050984303117332,4.037788526894644,46.11911596666759,10.734164932814565,2.5123972972273183,3,2.3799896240234375,3.1649932861328125,2.387493133544922,1.904998779296875,-5.850006103515625,1,-0.046478816810586965,-1.6341272794938593,155.22000122070312,-2.571444141689373,155.22999572753906,-2.245643153526971,155.75,-0.046478816810586965
15665,2024-03-27,157.9600067138672,158.22000122070312,155.44000244140625,155.99000549316406,8461600.0,0.014059205118693185,1.2329395038729287,12.312225824909403,46.7799465457196,34.72285609763085,-1.0985283252500437,1.1990506156876677,0.9780873133070713,-1.9726313788212337,9.27709532008487,2.779998779296875,-1.472204385122268,-0.6479934692382869,-5.511165095061614,4.21517815658504,-3.0795792821499504,1.7835923436733765,1.1410943245356577,92.48572247579988,52.21531348579815,2.431585812911663,3,-0.9850082397460938,0.9749908447265625,0.19749069213867188,-0.285003662109375,-8.69000244140625,2,-0.07052417647606024,1.7222583288592501,155.77000427246094,-1.6341272794938593,155.22000122070312,-2.571444141689373,155.22999572753906,-0.07052417647606024
15666,2024-03-28,158.19000244140625,159.13999938964844,158.11000061035156,158.1999969482422,6181500.0,0.0014560377169119398,-11.117763216946415,-0.005073350580143448,45.149521591009,35.249304957949995,-1.66334610116445,0.7566058748012097,0.6913029852597106,-2.0980498281620896,8.354603117477403,1.17999267578125,-2.158396479633211,-0.25849761962891193,-4.944905469067436,4.427910229809612,-2.601701544348174,2.08470630509035,-3.4300079345703125,78.3105961372314,36.19130157834934,2.34320392471926,3,-1.2400054931640625,0.7449951171875,-0.20250320434570312,-0.5149993896484375,-9.610000610351562,3,-0.07617423898973097,1.2329395038729287,157.9600067138672,1.7222583288592501,155.77000427246094,-1.6341272794938593,155.22000122070312,-0.07617423898973097
15667,2024-04-01,157.77999877929688,158.14999389648438,156.77000427246094,157.72000122070312,4364700.0,-0.0025918430734030995,2.4500267032883194,-6.003053435114504,36.09995290807977,35.284667194785534,-1.4707092375567186,0.8693699182509249,1.0134368795463615,-1.6023550673760951,7.197500049368324,1.4199981689453125,-2.5723511527585003,-0.4515014648437443,-4.812735660736621,3.9097327310491323,-2.6321185627901684,1.7291156331026798,-2.932404174804674,68.94979236922048,32.38683325161696,2.1806170979464325,4,-0.8300018310546875,1.154998779296875,0.720001220703125,-0.1049957275390625,-9.05999755859375,0,-0.06946375674909844,-11.117763216946415,158.19000244140625,1.2329395038729287,157.9600067138672,1.7222583288592501,155.77000427246094,-0.06946375674909844
15668,2024-04-02,157.72999572753906,157.8300018310547,155.9499969482422,156.57000732421875,6102300.0,-0.00031691628941987737,1.7647118221903084,19.333926754832145,27.12326858225802,34.74460515646796,-1.417731178399606,0.7938953991624089,0.9580260690306659,-1.4718299125756005,7.4963746046891115,1.8800048828125,-2.673534941346361,-0.39600448608399574,-4.695046474763785,3.9030375025957937,-2.5455254804238905,1.753516508255899,-2.796553027343748,67.80817145564505,36.726059375390165,2.1495209943398925,4,-0.779998779296875,1.2050018310546875,1.1475028991699219,-0.05499267578125,-8.779998779296875,1,-0.08330691527023382,2.4500267032883194,157.77999877929688,-11.117763216946415,158.19000244140625,1.2329395038729287,157.9600067138672,-0.08330691527023382
15669,2024-04-03,154.25999450683594,158.0500030517578,154.25,157.7899932861328,8098200.0,-0.021999627938221522,-1.1408541512645496,-3.0431328185632918,23.239420644235395,33.8389051784671,1.9518271392277597,4.020306879296015,4.254650071480711,2.072106767352352,8.056705775059255,3.8000030517578125,-2.802812932246013,-3.58050537109375,-8.115836176047821,0.9548254338603215,-5.848170773570786,-1.3128399686167143,4.8800048828125,0.20438666837248923,-26.249762586340175,2.267665402477043,4,2.4350051879882812,4.420005798339844,4.617504119873047,3.415008544921875,-4.4099884033203125,2,-0.019966303258996954,1.7647118221903084,157.72999572753906,2.4500267032883194,157.77999877929688,-11.117763216946415,158.19000244140625,-0.019966303258996954
15670,2024-04-04,152.5,155.5,152.41000366210938,155.30999755859375,6947400.0,-0.011409273755406124,-1.0668939332081326,0.7960335779927553,23.478253527310798,33.35473051577022,3.5769111446451802,5.524853993387097,5.9029943956487045,3.9053347954863398,8.877176979228214,3.089996337890625,-2.7855542677811513,-4.998500061035145,-10.058913877936476,0.06191375586618619,-7.528706969485796,-2.4682931525844936,6.54219940185547,1.3372421251674953,-25.266228780322773,2.5302069084506638,4,3.2750015258789062,5.260002136230469,6.377498626708984,5.1750030517578125,-2.589996337890625,3,-0.016918044793801212,-1.1408541512645496,154.25999450683594,1.7647118221903084,157.72999572753906,2.4500267032883194,157.77999877929688,-0.016918044793801212
15671,2024-04-05,152.38999938964844,153.00999450683594,151.61000061035156,152.02999877929688,6778100.0,-0.0007213154777151454,-1.3333290947700367,-0.12811420751971156,25.319712723597263,32.64348757781599,3.531553739217287,5.401432524506163,5.925166559514366,4.135456632574403,9.996822229577711,1.399993896484375,-2.6691330668838873,-4.784500885009777,-10.285759232561816,0.7167574625422617,-7.535130058785796,-2.0338717112337577,6.386912182617181,11.926599083071826,-15.117567908634252,2.750629173776023,4,2.9850006103515625,4.970001220703125,6.362499237060547,5.285003662109375,-1.1699981689453125,4,-0.02047375240949989,-1.0668939332081326,152.5,-1.1408541512645496,154.25999450683594,1.7647118221903084,157.72999572753906,-0.02047375240949989
15672,2024-04-08,151.58999633789062,153.0399932861328,151.55999755859375,151.99000549316406,5935400.0,-0.005249708346754867,-5.434670116429495,-1.1111346585851736,26.732682786136607,32.171027951418964,4.202903711279191,5.878259523008751,6.606891769610485,5.054862812814861,11.197198145420801,1.4799957275390625,-2.525649467565927,-5.1880035400390625,-11.1048714900503,0.728864409972175,-8.146437515044681,-2.2295695650334437,6.7569005766601435,0.46223041457318925,-28.28646592247073,2.958433975005619,4,3.7600021362304688,5.745002746582031,7.162502288818359,6.7550048828125,-0.209991455078125,0,-0.01985615528432849,-1.3333290947700367,152.38999938964844,-1.0668939332081326,152.5,-1.1408541512645496,154.25999450683594,-0.01985615528432849
15673,2024-04-09,152.2899932861328,152.52999877929688,150.94000244140625,151.5500030517578,6135600.0,0.00461769882678742,1.6065487655401856,-1.8499332443257677,32.59320591487608,31.835107247024727,3.4012553177167035,4.715948321659539,5.796246569090044,4.473484050824766,12.35425640860138,1.589996337890625,-2.320489414952874,-4.041006469726568,-9.892143184216536,1.8101302447633998,-6.966574826971566,-1.11543811248157,5.5139516799413855,18.98721137605937,-11.894432150795925,2.9255683572449844,4,2.7500076293945312,4.735008239746094,6.815010070800781,6.0550079345703125,0.3800048828125,1,-0.023442065945345147,-5.434670116429495,151.58999633789062,-1.3333290947700367,152.38999938964844,-1.0668939332081326,152.5,-0.023442065945345147
15674,2024-04-10,150.1999969482422,151.82000732421875,149.75999450683594,151.52999877929688,6809500.0,-0.013723792960997794,1.157060115837827,-1.7973234905971627,28.449611669548887,29.798403371894643,5.16076562924485,6.132737985210042,7.753540676664386,6.670670588505459,12.930352970479658,2.529998779296875,-2.2398138407311876,-5.504002380371105,-11.147280714930929,0.13927595418871874,-8.325641547651003,-2.6823632130912074,6.917553765365227,7.665540423789865,-24.948374011475977,2.82163916727991,4,4.25,6.2350006103515625,9.077507019042969,8.145004272460938,4.0800018310546875,2,-0.008322237186401127,1.6065487655401856,152.2899932861328,-5.434670116429495,151.58999633789062,-1.3333290947700367,152.38999938964844,-0.008322237186401127
15675,2024-04-11,148.7899932861328,150.8699951171875,148.38999938964844,150.8000030517578,8374400.0,-0.009387507927814731,1.3069793189592767,1.5112834574303318,25.66431738274477,27.633380682087505,5.7364600192078115,6.92844548519696,9.030741965582365,8.16255102417665,14.333042774848218,2.4799957275390625,-2.1944264980964476,-6.298505401611322,-12.145341232864183,-0.45166957035846167,-9.221923317237753,-3.375087485984892,7.444650682662029,8.60203057012161,-25.047775667990056,2.9234179156264273,4,4.480003356933594,6.9600067138671875,10.647510528564453,9.555007934570312,5.850006103515625,3,0.007124221152052579,1.157060115837827,150.1999969482422,1.6065487655401856,152.2899932861328,-5.434670116429495,151.58999633789062,0.007124221152052579
15676,2024-04-12,147.52000427246094,149.07000732421875,147.14999389648438,148.05999755859375,7097500.0,-0.008535446407539005,-1.9999880792017835,0.2686520709340459,24.38538967227541,26.331762544775913,5.960557243194444,7.67104293337303,10.146242530273696,9.487105774360543,16.273953490127123,1.920013427734375,-2.3151111411059446,-6.983994293212902,-13.405070532393268,-0.5629180540325365,-10.194532412803085,-3.7734561736227192,7.6163894552533975,6.28201042986267,-29.87880670110553,3.210538119590183,4,5.079994201660156,7.609992980957031,12.042499542236328,10.824996948242188,3.75,4,0.0162011884519353,1.3069793189592767,148.7899932861328,1.157060115837827,150.1999969482422,1.6065487655401856,152.2899932861328,0.0162011884519353
15677,2024-04-15,147.58999633789062,149.49000549316406,147.3699951171875,148.3699951171875,8502300.0,0.0004744581304405582,-2.4754233684368514,1.4444601429822825,24.751779352243062,26.068263741440916,4.79762648594064,7.132692917814779,9.936798373577062,9.477590428784026,17.56197261189284,2.1200103759765625,-2.808143198768761,-6.384502410888672,-13.259730840639008,0.49072601886166467,-9.82211662576384,-2.9468881960135036,6.268573416826911,8.178476618337758,-29.3185637918363,3.437614214875164,4,5.010002136230469,7.540000915527344,11.965007781982422,10.850006103515625,3.6500091552734375,0,0.02459519596776749,-1.9999880792017835,147.52000427246094,1.3069793189592767,148.7899932861328,1.157060115837827,150.1999969482422,0.02459519596776749
15678,2024-04-16,144.4499969482422,146.25,143.38999938964844,145.00999450683594,12774900.0,-0.021275150535675635,-1.134334646655583,0.7179467115301851,18.022545099682233,25.48861090315723,6.543917603647287,9.80592733793705,12.95439976660407,12.658505343100046,19.005402337723886,4.1999969482421875,-3.4393700214887417,-8.909001922607416,-16.854963945800023,-0.9630398994148095,-12.881982934203734,-4.936020911011099,8.335200669158041,12.574099180225499,-22.84781865441254,3.9729810115963096,4,4.995002746582031,8.800003051757812,15.10500717163086,14.760002136230469,9.050003051757812,1,0.047975133824706084,-2.4754233684368514,147.58999633789062,-1.9999880792017835,147.52000427246094,1.3069793189592767,148.7899932861328,0.047975133824706084
15679,2024-04-17,144.77000427246094,145.41000366210938,143.5399932861328,145.0,9378100.0,0.0022153501625439276,2.5619141731940185,0.410708446866485,8.338554549012287,23.806422127790732,5.292781537251841,9.048859506719225,12.53930201467125,12.362369639499349,20.206126469094194,1.8700103759765625,-3.9807356315448033,-8.01699447631836,-16.710681041550174,0.6766920889134553,-12.363837758934267,-3.670151193702452,6.324057663943961,18.449273677145868,-9.351510105129769,4.346843282615908,4,3.4449920654296875,8.479995727539062,14.78499984741211,14.439994812011719,4.92999267578125,2,0.054569273076875646,-1.134334646655583,144.4499969482422,-2.4754233684368514,147.58999633789062,-1.9999880792017835,147.52000427246094,0.054569273076875646
15680,2024-04-18,145.74000549316406,145.8000030517578,143.1300048828125,144.97999572753906,9887700.0,0.006700291442124584,5.068143986683313,-3.3044516685464074,12.432097435288256,22.374464873534176,3.64650208325844,7.683640781017516,11.410663781963194,11.42691284830454,21.332233478592432,2.6699981689453125,-4.47761438123888,-6.545993804931641,-15.662864056508425,2.570876446645144,-11.104428930720047,-1.987558679143234,3.9673251848246593,41.03774150750104,18.815374959439353,4.558435125788396,4,2.3449935913085938,7.1649932861328125,14.08499526977539,13.469993591308594,1.2299957275390625,3,0.05859745412547945,2.5619141731940185,144.77000427246094,-1.134334646655583,144.4499969482422,-2.4754233684368514,147.58999633789062,0.05859745412547945
15681,2024-04-19,147.91000366210938,148.1300048828125,144.5399932861328,146.14999389648438,9747700.0,0.014889516173698158,2.2636287973366627,2.315772566655959,23.076916673465007,21.968268638792885,0.8651682347021392,5.160769682008038,9.106552510507413,9.27760355132287,22.30981072563597,3.5900115966796875,-4.608788551470667,-3.9839958190918026,-13.147815350716542,5.1798237125329365,-8.565905584904158,0.5979139467205528,0.4818618568440911,75.15720629832849,56.41469609845045,4.581909765812365,4,-0.0800018310546875,4.424995422363281,11.914997100830078,11.299995422363281,-3.529998779296875,4,0.04550061227037272,5.068143986683313,145.74000549316406,2.5619141731940185,144.77000427246094,-1.134334646655583,144.4499969482422,0.04550061227037272
15682,2024-04-22,149.1199951171875,150.27000427246094,147.3000030517578,148.50999450683594,10118700.0,0.008180592421877408,1.0412246802753906,0.34658933277847137,27.91171968887376,21.448103502570408,-0.8180674676540605,3.657061699682515,7.824679012060017,8.115026987938109,22.964575393081326,2.970001220703125,-4.618331625705309,-2.4685043334960994,-11.571235778067603,6.634227111075404,-7.019870055781837,2.082861388789638,-5.989990234375,83.89342782100627,68.40969345325512,4.551365722285752,4,-1.644989013671875,2.040008544921875,10.705005645751953,10.090003967285156,-4.67999267578125,0,0.01441798032238295,2.2636287973366627,147.91000366210938,5.068143986683313,145.74000549316406,2.5619141731940185,144.77000427246094,0.01441798032238295
15683,2024-04-23,149.55999755859375,150.49000549316406,148.1999969482422,149.86000061035156,10110400.0,0.002950660245532255,1.935884268904604,-0.4918077894789504,35.722953386464155,22.25625258222766,-1.8841866448665883,2.9210481275275413,7.304819670805841,7.719890796793521,23.528865732172783,2.290008544921875,-4.69000428807027,-1.7455017089843636,-10.723942571989312,7.232939154020585,-6.234722140486838,2.7437187225181106,-6.287192687988295,87.36402367599955,67.05809325653817,4.48922043150247,4,-2.55999755859375,1.5750045776367188,9.980003356933594,9.650001525878906,-4.279998779296875,1,0.011233003222751003,1.0412246802753906,149.1199951171875,2.2636287973366627,147.91000366210938,5.068143986683313,145.74000549316406,0.011233003222751003
15684,2024-04-24,148.52999877929688,148.99000549316406,146.86000061035156,148.13999938964844,9756300.0,-0.006886860097021219,2.2518840343377633,-1.2999847413661563,37.38078146826012,23.558081925062694,-1.2471391739064757,3.563537582647996,8.206206690315156,8.78155776156433,24.413840264841554,2.6999969482421875,-4.790304753137235,-2.4135002136230526,-11.216126802671369,6.389126375425263,-6.8148135081472105,1.9878130809011054,-4.968505883789078,73.36947620479117,48.57125116181604,4.401313294524161,4,-1.7199935913085938,2.6050033569335938,10.860000610351562,10.680000305175781,-1.8600006103515625,2,0.03346126211236378,1.935884268904604,149.55999755859375,1.0412246802753906,149.1199951171875,2.2636287973366627,147.91000366210938,0.03346126211236378
15685,2024-04-25,146.82000732421875,149.5800018310547,146.3300018310547,149.3699951171875,7642700.0,-0.011512768256458639,1.1885512890331995,-6.538440471066943,33.929598137597,24.61854953232065,0.17212326928671473,4.633730431189832,9.809552928146644,10.472879108929192,26.332637655262847,3.25,-5.096768782443917,-3.5664916992187443,-11.896860228859367,4.763876830421879,-7.731675964039056,0.5986925656015671,-2.9813739248047,38.319485048981896,11.401794778814494,4.165184264820307,4,-0.01000213623046875,4.314994812011719,12.359992980957031,12.389991760253906,0.9199981689453125,3,0.01961578450043011,2.2518840343377633,148.52999877929688,1.935884268904604,149.55999755859375,1.0412246802753906,149.1199951171875,0.01961578450043011
15686,2024-04-26,146.13999938964844,147.17999267578125,145.9499969482422,146.6999969482422,6183000.0,-0.00463157540285819,-1.6170053892604377,0.21960793700184303,34.16616941801071,25.6645928729615,0.710509015187057,4.600568798367476,10.396348645168644,11.070675367460865,28.055060611965665,1.2299957275390625,-5.197172119142721,-3.6439994812011776,-11.31492070641599,4.0269217440136345,-7.479460093808569,0.19146113140621424,-2.035311106484386,4.185067925010251,-25.001761021992543,3.8354606126074056,4,0.6700057983398438,4.995002746582031,12.927501678466797,13.069999694824219,1.660003662109375,4,0.005679497978111181,1.1885512890331995,146.82000732421875,2.2518840343377633,148.52999877929688,1.935884268904604,149.55999755859375,0.005679497978111181
15687,2024-04-29,146.82000732421875,147.22000122070312,145.99000549316406,146.13999938964844,6149600.0,0.004653126710074895,-1.5102063059556248,-1.2143051771117166,34.08961593803453,27.449822966111753,-0.1008092817831141,3.2225895284905164,9.558829978780153,10.303591766284143,29.993920355515403,1.2299957275390625,-5.106479459836862,-2.4159919738769418,-9.195955718916565,4.3639717711626815,-5.805973846396768,0.9739898986428841,-2.4599063526546843,19.163188072623633,-10.846461505713286,3.3899818725198174,4,-0.01000213623046875,4.314994812011719,12.219993591308594,12.389991760253906,-0.850006103515625,0,-0.016619005038039925,-1.6170053892604377,146.13999938964844,1.1885512890331995,146.82000732421875,2.2518840343377633,148.52999877929688,-0.016619005038039925
15688,2024-04-30,144.58999633789062,146.8800048828125,144.52999877929688,146.8800048828125,8817700.0,-0.015188740465076012,1.0523994189688028,-3.3676203298552676,33.81419498670029,30.28044968141042,2.403950080133569,4.656449221774949,11.646335575209434,12.437944859859272,31.827133995245383,2.350006103515625,-4.933812628076396,-3.9890029907226676,-9.777411621936949,1.7994056404916137,-6.883207306329808,-1.094798675115527,5.9000091552734375,1.1880697492423486,-30.340614808290535,2.8942043156071473,4,2.2200088500976562,6.545005798339844,14.515007019042969,14.620002746582031,1.8300018310546875,1,-0.001037373955898424,-1.5102063059556248,146.82000732421875,-1.6170053892604377,146.13999938964844,1.1885512890331995,146.82000732421875,-0.001037373955898424
15689,2024-05-01,151.17999267578125,151.85000610351562,147.6199951171875,148.74000549316406,14470900.0,0.04557712500725519,1.238092739184667,-1.065492610509202,55.308751605698156,35.044522367011524,-3.555016937077454,-2.2937246516143546,4.945240430260185,5.820456722339543,32.28119125992636,7.260009765625,-4.605066743568756,2.754993438720703,-2.53987186749643,8.049858744937836,0.10756078561215077,5.4024260918292555,-6.649993896484375,90.84682025497995,54.08749595975817,2.6474326531085617,5,-2.989990234375,-0.04499053955078125,7.717502593994141,8.030006408691406,-4.0999908447265625,2,-0.03902628775182859,1.0523994189688028,144.58999633789062,-1.5102063059556248,146.82000732421875,-1.6170053892604377,146.13999938964844,-0.03902628775182859
15690,2024-05-02,149.9199981689453,152.3300018310547,149.13999938964844,152.0399932861328,8459800.0,-0.008334399840447815,1.3629540882067048,-0.8688550219815268,55.333319769965286,38.628567155511554,-1.8324359926552916,-1.3037729701302396,6.0507694275446795,7.064833461709782,32.03998905088355,3.19000244140625,-3.8055594549488774,1.6239990234375057,-3.370011357812018,6.6180094046870295,-0.8730061671872704,4.121004214062282,-5.3899993896484375,69.10252924111029,27.31121859257373,2.497005190624766,5,-1.4899978637695312,1.2150039672851562,8.62249755859375,9.25,-2.7899932861328125,3,-0.02167822865324187,1.238092739184667,151.17999267578125,1.0523994189688028,144.58999633789062,-1.5102063059556248,146.82000732421875,-0.02167822865324187
15691,2024-05-03,149.27000427246094,149.88999938964844,147.82000732421875,149.88999938964844,6532700.0,-0.00433560501883079,5.677446347706241,0.2924512005527725,53.63953163190355,41.487212926959316,-1.0831422960322925,-0.9481163951816143,6.4784988263376135,7.710919090798711,31.68686497982296,2.0999908447265625,-2.8709950275894585,1.1300048828125,-3.5077530380590076,5.767762803684008,-1.188874077623268,3.448883843248268,-4.428005371093747,60.76927741837041,14.11784646032163,2.3188789604357574,5,-0.8400039672851562,1.8649978637695312,8.684993743896484,9.899993896484375,-2.510009765625,4,-0.010249874291583638,1.3629540882067048,149.9199981689453,1.238092739184667,151.17999267578125,1.0523994189688028,144.58999633789062,-0.010249874291583638
15692,2024-05-06,148.5800018310547,150.0500030517578,147.91000366210938,149.8699951171875,5042800.0,-0.004622512371251775,1.5939242613399918,2.0806507186454026,60.00970408459121,44.18574078230676,-0.533943020583024,-0.5219373436743808,6.888825578289641,8.382742291334694,31.27629881065544,2.1399993896484375,-2.015402000476854,0.5905021667480526,-3.7624741384309743,4.9434784719270795,-1.5859859858414609,2.766990319337566,-3.438482812499984,51.92309573321388,0.9214089647568571,2.1764881525895174,5,-0.15000152587890625,2.05999755859375,9.362495422363281,10.589996337890625,-3.1699981689453125,0,-0.0052496888523650975,5.677446347706241,149.27000427246094,1.3629540882067048,149.9199981689453,1.238092739184667,151.17999267578125,-0.0052496888523650975
15693,2024-05-07,148.72000122070312,149.72999572753906,148.4499969482422,149.3800048828125,7333500.0,0.0009422492120281234,-1.1333095976806877,0.5116334086419607,59.657695691200864,46.66095347374462,-0.9003029393085455,-0.9940713862020516,6.498860912999191,8.225033363776845,30.636744877312267,1.279998779296875,-1.4398962955580998,0.9090011596679801,-2.9682484855549376,4.786250804890898,-1.0296236629434645,2.8476259822794248,-3.29094288964842,23.354661051267513,-30.452520589356567,1.9386248226114564,5,-0.29000091552734375,1.8700027465820312,9.222496032714844,10.449996948242188,-3.2700042724609375,1,-0.01849112410857867,1.5939242613399918,148.5800018310547,5.677446347706241,149.27000427246094,1.3629540882067048,149.9199981689453,-0.01849112410857867
15694,2024-05-08,148.9499969482422,149.72999572753906,148.6999969482422,149.1199951171875,7735100.0,0.0015465016517699492,-2.074631624496117,0.25757155407592364,58.143056435093214,49.35133772902197,-1.1895505912552267,-1.3939859288598768,6.010293454060559,7.966989598605267,29.588261128558557,1.029998779296875,-1.0080857947830282,1.2014968872070426,-2.551927952674646,4.954921727088731,-0.6752155327338016,3.078209307147887,-3.24490087718749,25.055232823691416,-29.112759525807196,1.8767124199408487,5,-0.5199966430664062,1.6400070190429688,8.992500305175781,10.220001220703125,-3.410003662109375,2,-0.016985557778668614,-1.1333095976806877,148.72000122070312,1.5939242613399918,148.5800018310547,5.677446347706241,149.27000427246094,-0.016985557778668614
15695,2024-05-09,149.85000610351562,150.10000610351562,148.88999938964844,148.97999572753906,6546200.0,0.006042357661720343,-1.304767994419659,-5.117763216946414,55.26030961104987,51.69513108380411,-1.8042956220549229,-2.3299685011743634,4.838463712295521,7.026636615956448,28.028654711411207,1.2100067138671875,-0.8225554941693076,2.0485054016113224,-1.7956803320594474,5.892691135282092,0.1264125347759375,3.9705982684467074,-3.8799138020609405,89.03508184872375,35.97208532169678,1.9220928668353883,5,-1.4200057983398438,-0.535003662109375,7.837493896484375,9.064994812011719,-3.9000091552734375,3,-0.0184851795771529,-2.074631624496117,148.9499969482422,-1.1333095976806877,148.72000122070312,1.5939242613399918,148.5800018310547,-0.0184851795771529
15696,2024-05-10,149.91000366210938,150.08999633789062,149.19000244140625,150.0,5710600.0,0.00040038409175835454,5.666892731999548,-0.10344283283932862,52.284581129238084,53.71679388282672,-1.42291394845725,-2.3207170777460533,4.507218779983788,6.953538222237199,26.05692488020626,0.899993896484375,-0.5980054398193602,1.9890029907226676,-1.96535019812805,5.943356179573385,0.01182639629729465,3.9661795851480406,-3.685514979470696,91.3240991053761,40.419319650694455,1.9771765944253592,5,-1.4800033569335938,-1.8250045776367188,6.8574981689453125,8.084999084472656,-4.260009765625,4,-0.01854445141341521,-1.304767994419659,149.85000610351562,-2.074631624496117,148.9499969482422,-1.1333095976806877,148.72000122070312,-0.01854445141341521
15697,2024-05-13,151.22000122070312,152.0,149.7100067138672,150.0399932861328,5628500.0,0.00873855997993589,-1.4891487332586972,-13.111732790776534,54.5704937427214,56.0230493001624,-2.283243244787883,-3.525578235506657,2.9117478537154398,5.63345361599724,24.35378589454833,2.2899932861328125,-0.09140839814517676,3.1175003051757812,-1.0975182665122531,7.332518876863816,1.0099910193317783,5.225009591019784,-4.751292012127806,78.02822228812867,30.424339846545337,2.107509285844017,5,-1.2450027465820312,-3.1350021362304688,5.147499084472656,6.1399993896484375,-3.44000244140625,0,-0.029493497406853475,5.666892731999548,149.91000366210938,-1.304767994419659,149.85000610351562,-2.074631624496117,148.9499969482422,-0.029493497406853475
15698,2024-05-14,151.3800048828125,152.2100067138672,150.6999969482422,151.85000610351562,8254200.0,0.0010580853115842448,1.5378263322562447,-0.3983034409631076,58.24177181899855,56.34894043497356,-1.5408294809305687,-3.309460951208621,2.535746658788412,5.447904354115366,21.669827538900076,1.510009765625,0.5047226945453644,2.9310035705566406,-1.1572416825233915,7.019248823636673,0.8868809440166103,4.975126197096671,-4.676843969337995,76.35328997704667,30.6863403633785,2.044122626540017,5,-1.3050003051757812,-3.5500030517578125,4.962493896484375,5.954994201660156,-2.6300048828125,1,-0.03943718475451674,-1.4891487332586972,151.22000122070312,5.666892731999548,149.91000366210938,-1.304767994419659,149.85000610351562,-0.03943718475451674
15699,2024-05-15,152.6699981689453,152.9499969482422,151.3000030517578,151.82000732421875,5548000.0,0.008521556642381078,1.340436123586386,-1.8084864619180572,67.3384328591082,57.682841889322766,-2.902463497630805,-4.192196736267817,1.0361011861561167,4.190542615670154,18.94686601299323,1.649993896484375,1.1304153934733279,3.8259971618652457,-0.2920404137270509,7.944034737457542,1.7669783740690832,5.885015949661408,-5.741763618767607,93.10347419534268,44.58595858597026,2.059018787796153,5,-2.2849960327148438,-4.629997253417969,3.3625030517578125,4.355003356933594,-3.5500030517578125,2,-0.04729155241564509,1.5378263322562447,151.3800048828125,-1.4891487332586972,151.22000122070312,5.666892731999548,149.91000366210938,-0.04729155241564509
15700,2024-05-16,154.27999877929688,154.3800048828125,152.3300018310547,153.0,7591000.0,0.010545625398972858,1.7702538301338226,1.5058971367022709,72.86516290469001,59.81902314185459,-4.2789336571042895,-5.406808050232655,-0.7488557891564938,2.597798613128248,16.184581506735224,2.0500030517578125,2.0365378918021406,5.008998107910145,0.49421960627984163,9.523776609540448,2.7516088570949933,7.2663873587252965,-6.990458485235308,98.0731010313643,42.1323894628416,2.2573892508151454,5,-3.1349945068359375,-5.524993896484375,1.1624984741210938,2.154998779296875,-7.089996337890625,3,-0.0566502823588102,1.340436123586386,152.6699981689453,1.5378263322562447,151.3800048828125,-1.4891487332586972,151.22000122070312,-0.0566502823588102
15701,2024-05-17,154.63999938964844,154.86000061035156,153.7100067138672,154.86000061035156,6521800.0,0.0023334237308787475,9.454431960049938,-0.17187611758815535,72.36840382377665,61.19221200176409,-4.243324949686041,-5.519763801093404,-1.2680848848971493,2.247423391181343,14.716876337933748,1.149993896484375,2.005218000282923,5.03249893188476,-0.025678618369596506,10.090676482139116,2.5034101567575817,7.561587707011938,-6.783221928486796,95.72812657402744,33.683902394207124,2.5290887751271782,5,-2.9850006103515625,-5.644996643066406,-0.13000106811523438,1.1100006103515625,-7.8199920654296875,4,-0.05619504963596089,1.7702538301338226,154.27999877929688,1.340436123586386,152.6699981689453,1.5378263322562447,151.3800048828125,-0.05619504963596089
15702,2024-05-20,151.27000427246094,153.38999938964844,151.25999450683594,153.10000610351562,7742300.0,-0.021792518950391915,-1.3026813919154097,8.318143986683312,67.93774210651827,62.11221715902158,-0.5046996563833943,-2.087461918329012,1.8792842189077419,5.596687714229176,13.82261796454491,3.3800048828125,1.9899987952414335,1.5550033569335824,-3.550713585875428,6.660720299742593,-0.9978551144709229,4.107861828338088,-2.712904496380304,13.70208707772439,-53.725075466774825,2.5528584714045124,5,0.5099945068359375,-2.2750015258789062,2.5949935913085938,3.8599929809570312,-5.470001220703125,0,-0.037152179660509876,9.454431960049938,154.63999938964844,1.7702538301338226,154.27999877929688,1.340436123586386,152.6699981689453,-0.037152179660509876
15703,2024-05-21,151.24000549316406,152.58999633789062,150.7899932861328,151.77999877929688,5492400.0,-0.00019831280789051053,-1.499973509372384,0.2950780031851648,50.24880972413942,61.23507863558227,-0.08900627497354208,-2.029185202384724,1.626591760648921,5.602217586398666,12.910930846014484,1.8000030517578125,2.076346128045799,1.4410041809082088,-3.7090624045285665,6.591070766344984,-1.1340291118101788,4.0160374736265965,-2.0526156336563304,11.056791086183885,-51.20171526099589,2.575033292718382,5,0.6349945068359375,-2.2450027465820312,2.6249923706054688,3.8899917602539062,-5.0800018310546875,1,-0.022877589184057356,-1.3026813919154097,151.27000427246094,9.454431960049938,154.63999938964844,1.7702538301338226,154.27999877929688,-0.022877589184057356
15704,2024-05-22,153.5,154.0800018310547,150.32000732421875,150.83999633789062,6609800.0,0.014943099872725796,-1.032439521284054,-4.925993952923225,63.70599802079451,62.173488458887235,-1.827935497895396,-4.1083878289388736,-0.9443407067353178,3.32697514107565,11.753168619036487,3.7599945068359375,2.1361648205654262,3.452498626708973,-1.9147923878264521,8.819789641244398,0.7688531194412462,6.1361441339767,-3.745349065407879,70.04399511986905,8.293839011042252,2.6836455072677157,5,-1.4749984741210938,-4.504997253417969,-2.1525001525878906,-0.25,-7.05999755859375,2,-0.030944625407166138,-1.499973509372384,151.24000549316406,-1.3026813919154097,151.27000427246094,9.454431960049938,154.63999938964844,-0.030944625407166138
15705,2024-05-23,149.6999969482422,152.83999633789062,149.3800048828125,152.75,8000400.0,-0.02475572020689132,1.142412403569522,-1.146616110046694,51.326319871829874,62.06701498584187,2.177542905547824,-0.08596803353285054,2.5470273207647836,7.08692381962814,10.673979302148256,4.1199951171875,2.1236324779546294,-0.49150390624998863,-5.644457794770517,4.66144998227054,-3.067980850510253,2.0849730380102756,5.160003662109375,5.839275819534049,-53.720208663367394,2.5764769442602704,5,2.4200057983398438,-0.7049942016601562,1.032501220703125,3.5500030517578125,-3.6699981689453125,3,-0.0038744278081396244,-1.032439521284054,153.5,-1.499973509372384,151.24000549316406,-1.3026813919154097,151.27000427246094,-0.0038744278081396244
15706,2024-05-24,146.97000122070312,149.80999755859375,146.75999450683594,149.52999877929688,9517000.0,-0.018236444777503524,-1.046974367377034,0.8393426220076544,45.589035735695816,61.069075207283475,4.969207273622374,2.855816809673911,4.991231500762154,9.709009919924654,9.487563572100594,3.0500030517578125,2.0827395528983175,-3.2629997253417855,-8.29040642443016,1.7644069737465884,-5.7767030748859725,-0.7492963757975986,7.780399475097653,2.86894130791872,-55.274764659754496,2.513703349544185,5,3.839996337890625,2.7249984741210938,3.5249977111816406,6.150001525878906,-1.279998779296875,4,0.0014969124234593956,1.142412403569522,149.6999969482422,-1.032439521284054,153.5,-1.499973509372384,151.24000549316406,0.0014969124234593956
15707,2024-05-28,144.3800048828125,146.7899932861328,144.14999389648438,146.7899932861328,10499800.0,-0.01762261901325879,1.1908814050816443,0.9414026178384951,39.51690778523272,58.98853475908727,7.249251262812351,5.537554937704954,7.292653416061114,12.158973259647581,8.559278427831064,2.82000732421875,1.9881059714064122,-5.730995941162121,-11.20565993793798,-0.25633194438626106,-8.46832793955005,-2.993663942774191,10.050779565429679,2.316322281348489,-57.74000883581449,2.7373319983879307,5,5.124992370605469,5.124992370605469,5.702495574951172,8.739997863769531,2.0999908447265625,1,0.016899863962372752,-1.046974367377034,146.97000122070312,1.142412403569522,149.6999969482422,-1.032439521284054,153.5,0.016899863962372752
15708,2024-05-29,144.44000244140625,145.4199981689453,143.7100067138672,143.82000732421875,8263800.0,0.00041555309990770617,-3.0714259763851044,-0.2572606226375672,39.016078599549736,55.84160650802522,6.818305059771262,5.761119648056194,6.984606621216074,11.963298715199784,7.165074285456366,1.709991455078125,1.952628518503559,-5.663498687744152,-11.17032412016232,-0.15667325532598397,-8.416911403953236,-2.910085971535068,9.373934573730452,7.039499240738779,-55.071273304161124,2.753412716209079,5,4.845001220703125,4.845001220703125,4.87750244140625,8.680000305175781,1.0399932861328125,2,0.009415678394932625,1.1908814050816443,144.3800048828125,-1.046974367377034,146.97000122070312,1.142412403569522,149.6999969482422,0.009415678394932625
15709,2024-05-30,145.27999877929688,145.61000061035156,144.02000427246094,144.6199951171875,8491100.0,0.00581553810365909,1.4090719933416562,1.0645304193738925,38.83728904526209,52.060731634755456,5.3862157249818665,4.697279137132966,5.918938103075504,10.983148935262761,7.886596560326831,1.589996337890625,1.7702185675944975,-4.5285026550292855,-10.41177411516827,1.3547688051096998,-7.470138385098778,-1.5868669249597929,7.725623811738274,17.195989591254516,-39.79434332382302,2.9416357300694993,5,4.0050048828125,4.0050048828125,3.7875022888183594,7.840003967285156,1.7700042724609375,3,0.006057302383030372,-3.0714259763851044,144.44000244140625,1.1908814050816443,144.3800048828125,-1.046974367377034,146.97000122070312,0.006057302383030372
15710,2024-05-31,146.6699981689453,147.47999572753906,145.19000244140625,145.57000732421875,14621200.0,0.009567727156716721,-1.4623575641730313,1.6666435474175798,42.568785377861985,48.74966291854271,3.1326475458114373,3.2162106157186656,4.329273034061885,9.453269254750722,8.535135198889463,2.2899932861328125,1.5124065541490097,-2.9760032653808537,-9.02354893240431,3.0715424016426027,-5.999776098892596,0.04776956813088873,5.591975151916387,48.52452291198167,-3.952510068048774,3.023772833511733,5,2.225006103515625,2.6150054931640625,2.3025054931640625,6.450004577636719,2.7599945068359375,4,-0.0015681170683191636,1.4090719933416562,145.27999877929688,-3.0714259763851044,144.44000244140625,1.1908814050816443,144.3800048828125,-0.0015681170683191636
15711,2024-06-03,147.74000549316406,148.89999389648438,146.77000427246094,147.25,7329200.0,0.007295338771234228,-1.937922906121418,0.4454632468199032,41.92950235499361,45.85985850170663,1.0962258550102035,2.1351739878574847,3.068239137415077,8.246586775391222,8.555266671016195,2.2299957275390625,0.9638678489809251,-1.82949600219726,-7.935493789942342,4.276501785547822,-4.882494896069801,1.223502891675281,3.8378104991380724,77.64949387147892,27.231153302949515,3.0529988938725467,6,1.154998779296875,1.5449981689453125,1.2324981689453125,5.379997253417969,1.959991455078125,0,-0.01157443245083889,-1.4623575641730313,146.6699981689453,1.4090719933416562,145.27999877929688,-3.0714259763851044,144.44000244140625,-0.01157443245083889
15712,2024-06-04,147.8000030517578,148.30999755859375,146.19000244140625,147.47999572753906,8876400.0,0.00040610231733428925,2.1641804641417477,0.6530688506212438,41.658886761314875,44.90542261694835,0.5500933584572181,2.1225699700945597,2.8307374858645176,8.045043431599566,8.713948544429654,2.1199951171875,0.097124709718031,-1.7304985046386605,-7.872962229874332,4.411965220597011,-4.801730367256482,1.3407333579791612,3.148388198269515,78.80551905001309,30.359612032931935,3.071231862617831,6,1.095001220703125,1.4850006103515625,1.1725006103515625,5.319999694824219,2.0800018310546875,1,-0.014276052549286211,-1.937922906121418,147.74000549316406,-1.4623575641730313,146.6699981689453,1.4090719933416562,145.27999877929688,-0.014276052549286211
15713,2024-06-05,145.97000122070312,147.99000549316406,145.85000610351562,147.97000122070312,5891300.0,-0.012381608885446704,1.098029829311712,-6.249856952126645,34.77272364718603,41.69061435321407,1.7365466608286226,3.937882536708571,4.458632895047714,9.732917471887617,8.925371957310075,2.1399993896484375,-0.8992854788072862,-3.4230003356933594,-9.761835772013256,2.9158351006265377,-6.592418053853294,-0.25358261753342504,4.399319266431405,39.95903881931741,-2.720752003532766,3.1694177181599423,6,2.3050003051757812,3.31500244140625,3.00250244140625,7.150001525878906,3.2700042724609375,2,0.0034938309417757996,2.1641804641417477,147.8000030517578,-1.937922906121418,147.74000549316406,-1.4623575641730313,146.6699981689453,0.0034938309417757996
15714,2024-06-06,146.4199981689453,147.0,144.66000366210938,145.5,5016300.0,0.003082804305535314,1.2499944980376334,-0.45999908447265625,31.142015963168006,39.44791391891832,0.1973942178767345,3.466347497494354,3.789860577199761,9.122167181651093,9.29946534718535,2.339996337890625,-1.6321548556564096,-2.8465034484863168,-9.322067494462772,3.629060597490138,-6.084285471474544,0.3912785745019107,3.4165772163278234,41.50940001151609,5.595390990414586,3.237782022988221,6,0.34000396728515625,2.8650054931640625,2.5525054931640625,6.700004577636719,4.589996337890625,3,-0.006419904747721916,1.098029829311712,145.97000122070312,2.1641804641417477,147.8000030517578,-1.937922906121418,147.74000549316406,-0.006419904747721916
15715,2024-06-07,147.0800018310547,148.3000030517578,146.33999633789062,146.67999267578125,5111600.0,0.004507605998927966,-2.6296359089560464,0.4347934254391057,32.11919764982713,37.95126524271068,-0.9759733363934515,2.7280503333863066,2.8436390455947276,8.333474557113362,9.665667527995328,1.9600067138671875,-1.9845137027678845,-2.047999572753895,-8.589174001126906,4.493174855619117,-5.318586786940415,1.222587641432625,2.2664480605059794,57.07555997005815,27.54092559562812,3.270587214186508,6,-0.7750015258789062,2.2050018310546875,2.582500457763672,6.040000915527344,9.5,4,-0.00020396232610420117,1.2499944980376334,146.4199981689453,1.098029829311712,145.97000122070312,2.1641804641417477,147.8000030517578,-0.00020396232610420117
15716,2024-06-10,147.1300048828125,147.55999755859375,145.60000610351562,146.52999877929688,5751300.0,0.0003399717917820233,1.6849355155619656,1.4999809269502193,38.383834924147,37.8253682581456,-1.1185170436598355,2.5919907808012397,2.4946833876101664,8.155204061021266,10.147673056251671,1.959991455078125,-2.780863719671146,-1.8589965820312386,-8.448176176227008,4.730183012164531,-5.153586379129138,1.4355932150666604,1.7655295545326908,67.67137948044781,34.64137466709839,3.2945897970978866,6,-0.8250045776367188,2.154998779296875,2.652496337890625,5.989997863769531,8.289993286132812,0,0.01563235041554356,-2.6296359089560464,147.0800018310547,1.2499944980376334,146.4199981689453,1.098029829311712,145.97000122070312,0.01563235041554356
15717,2024-06-11,146.75999450683594,147.16000366210938,145.44000244140625,146.80999755859375,5661200.0,-0.0025148532841501314,3.5865766077350316,-0.08333757184273435,37.6651704766018,37.675267355595835,-0.419518714400283,2.751824074934774,2.568495515044674,8.381038603797663,10.371795187991422,1.720001220703125,-3.1633122787473837,-2.006006622314459,-8.579136066947086,4.567122822318169,-5.2925713446307725,1.2805581000018549,1.7206977126310221,57.69206584755461,20.978649755251965,3.2865647223163204,6,-0.29999542236328125,2.5250091552734375,3.0225067138671875,6.360008239746094,7.9300079345703125,1,0.020032723844707556,1.6849355155619656,147.1300048828125,-2.6296359089560464,147.0800018310547,1.2499944980376334,146.4199981689453,0.020032723844707556
15718,2024-06-12,145.41000366210938,147.2100067138672,144.77999877929688,147.05999755859375,6180500.0,-0.009198629703298877,1.4923002284891547,32.99786389990845,26.550735252490938,36.31009471195459,1.2097554238827115,3.8278826475127516,3.602106127863749,9.570035447134472,10.608964203940234,2.4300079345703125,-3.272039965804595,-3.057497406005865,-9.67289099260023,3.5578961805885,-6.365194199303062,0.25019938729133173,2.6890337169095915,20.60439905932065,-11.401638568316763,3.3076967932971892,6,1.3699951171875,3.875,4.124996185302734,7.709999084472656,8.830001831054688,2,0.030740671949160525,3.5865766077350316,146.75999450683594,1.6849355155619656,147.1300048828125,-2.6296359089560464,147.0800018310547,0.030740671949160525
15719,2024-06-13,145.4499969482422,146.0,143.8800048828125,145.07000732421875,6840400.0,0.00027503806564599387,1.8648665367603847,-0.23029759372630254,34.24757940457877,35.38551627047869,1.3370135724435102,3.3932234547040707,3.351539885852162,9.355032091791514,10.670717943835035,2.1199951171875,-3.0121477856700665,-2.6565040588378963,-9.091837965048398,3.778829847372606,-5.874171011943162,0.561162894267369,2.297917977564623,35.520197190586494,0.19580322516542736,3.2176669531052546,6,0.94000244140625,3.8350067138671875,4.060005187988281,7.670005798339844,6.9000091552734375,3,0.026057123578149932,1.4923002284891547,145.41000366210938,3.5865766077350316,146.75999450683594,1.6849355155619656,147.1300048828125,0.026057123578149932
15720,2024-06-14,145.5399932861328,145.97000122070312,144.47999572753906,145.13999938964844,4075300.0,0.0006187441717351305,1.3650697539236583,1.0526442597277437,43.410096123420495,35.55002668919278,1.1955993291742288,2.75618635747756,3.1044133632457545,9.131244946291957,10.186719829600982,1.4900054931640625,-2.7218645739854423,-2.129507446289068,-7.95810724452727,3.699092351949133,-5.043807345408169,0.7847924528300325,1.8848889827188202,45.108470303351965,5.444099445625724,2.914299899119099,6,0.5550079345703125,3.7450103759765625,3.9700088500976562,7.580009460449219,10.740005493164062,4,0.0375841794217282,1.8648665367603847,145.4499969482422,1.4923002284891547,145.41000366210938,3.5865766077350316,146.75999450683594,0.0375841794217282
15721,2024-06-17,145.9499969482422,146.42999267578125,144.74000549316406,145.02000427246094,6666600.0,0.0028171202488878055,-1.2684540389972145,2.325017166399634,59.054166072682534,37.48283550156697,0.5643255051899132,1.7515730679145065,2.542350301770938,8.602048287394155,9.418402005067868,1.6899871826171875,-2.4603065206347594,-1.285003662109375,-6.1400123346572,3.57000501043845,-3.7125079983832734,1.1425006741645234,1.1776952762106987,62.16188970605082,17.03904759523234,2.427504336273912,6,0.14000701904296875,3.3350067138671875,2.922504425048828,7.170005798339844,13.69000244140625,0,0.0728331970200875,1.3650697539236583,145.5399932861328,1.8648665367603847,145.4499969482422,1.4923002284891547,145.41000366210938,0.0728331970200875
15722,2024-06-18,145.64999389648438,146.38999938964844,145.25999450683594,145.9600067138672,6156600.0,-0.002055519410967821,-1.0733813956743894,-0.3333497407626173,56.790072714693295,39.929207620178886,0.5892422956684129,1.6959008731750487,2.709463192339257,8.770323625358344,9.822022476852222,1.1300048828125,-2.3831167312511923,-1.3040061950683537,-5.8139842472594125,3.205971857122705,-3.558995221163883,0.9509828310271757,1.2042834871216428,53.15279400646092,3.079953264949623,2.2549890260955316,6,0.44001007080078125,3.635009765625,2.6075057983398438,7.470008850097656,14.990005493164062,1,0.06707864525833496,-1.2684540389972145,145.9499969482422,1.3650697539236583,145.5399932861328,1.8648665367603847,145.4499969482422,0.06707864525833496
15723,2024-06-20,147.77999877929688,148.0800018310547,145.00999450683594,145.27000427246094,8749700.0,0.014624133004264461,-1.0263980863653532,-8.0964217158045,62.25488729453018,43.386193323663576,-1.4047370515862667,-0.7447958688248661,0.44601263753747844,6.520597567408856,10.157361215084293,3.07000732421875,-2.3211380088479245,0.9989990234375057,-3.0618119885060935,5.059810035381105,-1.031406482534294,3.0294045294093053,-4.0699920654296875,92.85706500612169,37.029943162918215,2.030405505971798,6,-1.6899948120117188,1.5050048828125,1.25,5.340003967285156,10.779998779296875,3,0.046758720525023056,-1.0733813956743894,145.64999389648438,-1.2684540389972145,145.9499969482422,1.3650697539236583,145.5399932861328,0.046758720525023056
15724,2024-06-21,148.75,149.0800018310547,147.3699951171875,147.88999938964844,15176900.0,0.0065638193850019455,1.2500025096621994,0.34263047509042827,60.6339409276644,46.554498132312155,-2.2456209331224386,-2.201787942689208,-0.5815369798610277,5.437535639406349,9.94612991130607,1.7100067138671875,-2.2358192966156025,2.2065002441406136,-0.5438971065056819,4.956897594786909,0.8313015688174517,3.5816989194637756,-4.952593383789065,92.82605666974052,34.58497566121922,1.3751986753231524,6,-2.2699966430664062,0.535003662109375,0.20250320434570312,4.370002746582031,12.580001831054688,4,0.036907599954044024,-1.0263980863653532,147.77999877929688,-1.0733813956743894,145.64999389648438,-1.2684540389972145,145.9499969482422,0.036907599954044024
15725,2024-06-24,149.1199951171875,149.72000122070312,148.1699981689453,149.0,6914700.0,0.0024873621323528994,1.3484764414851806,0.13952910700661805,57.59906027388513,48.68952317117195,-2.5656132081438727,-2.758914244290196,-0.9605120546220292,4.964904063118041,10.251175937448394,1.5500030517578125,-1.798002101110768,2.6054954528808594,-0.013877322616309584,5.224868228378028,1.295809065132289,3.9151818406294296,-5.11128469238281,87.9516743318146,30.836898148407876,1.3096863877485798,6,-2.3199920654296875,0.165008544921875,0.09250640869140625,4.000007629394531,8.730010986328125,0,0.02166048210898741,1.2500025096621994,148.75,-1.0263980863653532,147.77999877929688,-1.0733813956743894,145.64999389648438,0.02166048210898741
15726,2024-06-25,147.19000244140625,149.1999969482422,146.94000244140625,149.17999267578125,6620300.0,-0.01294254787404292,1.2265969121604354,-16.583926754832145,47.21460830886585,49.750571819201284,-0.6998070583813387,-0.8554541262650446,0.9788306384185432,6.777919917278496,10.18860839929219,2.2599945068359375,-1.344426488964075,0.6645027160644474,-1.9647534348152362,3.293758866944131,-0.6501253593753802,1.979130791504275,-2.838614568847646,46.284603547420424,-7.752397066127216,1.314628075439839,6,-0.3899993896484375,2.095001220703125,2.7600021362304688,5.930000305175781,13.569992065429688,1,0.06175688692925463,1.3484764414851806,149.1199951171875,1.2500025096621994,148.75,-1.0263980863653532,147.77999877929688,0.06175688692925463
15727,2024-06-26,146.82000732421875,147.19000244140625,145.77999877929688,146.1999969482422,5267800.0,-0.0025137245128777908,1.0735338666427314,-0.3115645319592688,54.47843508013686,52.85364957782861,-0.3580574531690104,-0.3091370978786756,1.351812775695862,7.036221290600679,9.438483427249029,1.410003662109375,-0.9507013938227544,0.17250747680662926,-2.2563800124612214,2.60139496607448,-1.0419362678272819,1.3869512214405404,-2.146502650771481,38.42909208714668,-16.670367744122707,1.214443744633925,6,-0.0200042724609375,2.0749969482421875,3.504993438720703,6.299995422363281,17.319992065429688,2,0.08731774571513018,1.2265969121604354,147.19000244140625,1.3484764414851806,149.1199951171875,1.2500025096621994,148.75,0.08731774571513018
15728,2024-06-27,145.8000030517578,147.36000061035156,144.83999633789062,146.8000030517578,5739200.0,-0.006947311140017121,1.3773679967754937,-1.612876233603229,46.91851258622887,54.261531042456404,0.808062411863375,0.8621837241994399,2.464240167941796,7.96540911742818,8.650446938904674,2.5200042724609375,-0.7899008840394117,-0.915496826171875,-3.1527566401238687,1.3217629877801187,-2.034126733147872,0.20313308080412185,3.9199981689453125,19.67224904319984,-35.611788192414046,1.1186299069759957,6,1.2999954223632812,3.095001220703125,4.587497711181641,7.319999694824219,15.449996948242188,3,0.10178323749844198,1.0735338666427314,146.82000732421875,1.2265969121604354,147.19000244140625,1.3484764414851806,149.1199951171875,0.10178323749844198
15729,2024-06-28,146.16000366210938,147.07000732421875,145.64999389648438,146.0399932861328,10495700.0,0.0024691399370120326,-2.1555532950172083,-0.1200103759765625,45.28689197365357,54.470063914704525,0.6251040943321584,0.6023752885979548,2.1924351095677252,7.52869681241998,7.907324229198409,1.420013427734375,-0.5681929807684867,-0.5994964599609318,-2.750849362023729,1.5518564421018652,-1.6751729109923303,0.4761799910704667,3.4623974609374955,27.04930334942592,-26.851131832617504,1.0756764510313959,6,1.0699996948242188,2.7350006103515625,4.274997711181641,6.959999084472656,12.80999755859375,4,0.0848384892295877,1.3773679967754937,145.8000030517578,1.0735338666427314,146.82000732421875,1.2265969121604354,147.19000244140625,0.0848384892295877
15730,2024-07-01,146.44000244140625,148.6999969482422,145.6199951171875,146.07000732421875,5144400.0,0.0019157004124341626,-3.8503219915417146,3.0830260648442467,46.54653095139178,53.08032667900555,0.543334895130954,0.3207050489854453,1.974433070934424,7.136750057030952,7.6638280992864,3.0800018310546875,0.0030736145650394064,-0.307997894287098,-2.4638193879895027,1.8478235994153067,-1.3859086411382862,0.7699128525640901,3.0867505859374944,36.69738255808663,-14.822437834153646,1.0779107468512,7,0.839996337890625,1.8349990844726562,4.069999694824219,6.680000305175781,12.459991455078125,0,0.10167986302517473,-2.1555532950172083,146.16000366210938,1.3773679967754937,145.8000030517578,1.0735338666427314,146.82000732421875,0.10167986302517473
15731,2024-07-02,146.02999877929688,147.14999389648438,145.74000549316406,146.42999267578125,5492000.0,-0.0027998064413679025,-1.8775847035376183,-1.0810788518640713,46.36093256760355,51.92153332932891,1.0793895837719845,0.6282409689094663,2.372991204067233,7.432562474925447,7.9723887919117224,1.4099884033203125,0.34961091901098484,-0.6325012207031193,-2.7580939350616234,1.4930914936553847,-1.6952975778823713,0.4302951364761327,3.403019114257802,30.829073918148076,-19.08753741640789,1.0627963571792547,7,1.25,0.7300033569335938,4.527503967285156,7.090003967285156,14.19000244140625,1,0.08094232296805659,-3.8503219915417146,146.44000244140625,-2.1555532950172083,146.16000366210938,1.3773679967754937,145.8000030517578,0.08094232296805659
15732,2024-07-03,145.69000244140625,146.64999389648438,144.74000549316406,146.1999969482422,3246200.0,-0.0023282636494743603,1.7092256912504735,1.2750057221332112,51.55210155396239,50.73233491371026,1.5931999535042962,0.8454004254324445,2.6583476347571207,7.680459338636069,8.244666152286056,1.9099884033203125,0.523820274463219,-0.8669975280761832,-2.9641343742380855,1.230139318085719,-1.9155659511571344,0.18157089500476786,3.6511550210351515,23.98987369086243,-28.41036327308735,1.0485684230809458,7,1.5400009155273438,1.0250015258789062,4.562496185302734,7.214996337890625,14.92999267578125,2,0.1034387522334661,-1.8775847035376183,146.02999877929688,-3.8503219915417146,146.44000244140625,-2.1555532950172083,146.16000366210938,0.1034387522334661
15733,2024-07-05,146.47999572753906,146.5500030517578,144.5,145.77000427246094,4888500.0,0.005422426198740338,3.823501956701253,-1.3921551027735393,55.27123816544482,50.13647905124143,0.6698504798241061,0.1007385865097774,1.8075829119183027,6.796277155405278,8.442968199619656,2.0500030517578125,0.509957591228897,-0.10250396728514488,-2.1819156463361367,1.976907711765847,-1.142209806810655,0.9372018722403652,2.6771156561312353,47.14278967197213,-7.087275689016714,1.0397058395254963,7,0.6300048828125,0.23500823974609375,3.0250015258789062,5.855003356933594,14.139999389648438,4,0.12056256265161269,1.7092256912504735,145.69000244140625,-1.8775847035376183,146.02999877929688,-3.8503219915417146,146.44000244140625,0.12056256265161269
15734,2024-07-08,145.47999572753906,147.22000122070312,145.25,146.39999389648438,5260200.0,-0.006826870761657111,-1.8550956998639967,-1.2957876638727703,49.7191123607706,49.26092928311759,1.2932158119177757,1.0821895969484103,2.767143431844744,7.67791270553181,8.094164107255338,1.970001220703125,0.5226425007556657,-1.0555038452148438,-3.192087662758496,1.0810799723288085,-2.123795753986684,0.012788063556996576,3.3976889731110305,23.33324856222139,-30.726658464246743,1.0682919087718319,7,1.3700027465820312,1.32000732421875,3.8050079345703125,5.6800079345703125,15.139999389648438,0,0.10839981259001163,3.823501956701253,146.47999572753906,1.7092256912504735,145.69000244140625,-1.8775847035376183,146.02999877929688,0.10839981259001163
15735,2024-07-09,147.0500030517578,147.1300048828125,145.17999267578125,145.6699981689453,5890400.0,0.010791912086381528,1.5324693339674613,-1.5000082928366476,54.64529748204128,50.08656141347041,-0.6719629011558936,-0.516670351048333,1.2292330449625979,6.019503531367121,8.291616292129355,1.95001220703125,0.33063835486257176,0.5160034179687614,-1.6190124487970934,2.651019284734616,-0.551504515414166,1.5835113513516887,1.5650205668532635,93.75007012308004,39.03311437591309,1.0675079333829318,7,-0.45000457763671875,-0.25,2.2350006103515625,4.084999084472656,13.569992065429688,1,0.08106084951762815,-1.8550956998639967,145.47999572753906,3.823501956701253,146.47999572753906,1.7092256912504735,145.69000244140625,0.08106084951762815
15736,2024-07-10,149.42999267578125,149.47000122070312,146.67999267578125,147.25999450683594,6093200.0,0.016184900201503094,1.4799907769722698,1.5724568774878371,63.57759849165809,51.0975795703061,-3.018189958073407,-2.8622656714682932,-1.0684201428967413,3.5757100582633825,8.367566927336942,2.790008544921875,0.13559818937179102,2.7809936523437386,0.292326842948313,5.269660461739164,1.5366602476460116,4.025327057041466,-4.92999267578125,99.19499929385903,42.45101873205992,1.2443334046977155,7,-2.4449920654296875,-2.6299896240234375,-0.33998870849609375,1.7050094604492188,11.19000244140625,2,0.06337416639810867,1.5324693339674613,147.0500030517578,-1.8550956998639967,145.47999572753906,3.823501956701253,146.47999572753906,0.06337416639810867
15737,2024-07-11,149.6999969482422,150.5800018310547,148.63999938964844,149.5800018310547,6350400.0,0.0018068947714315886,1.0638270242192065,0.05529733568661093,57.960203096551844,52.3244340714531,-3.170072705123374,-3.057477501644769,-1.2731749491482276,3.2080159818491722,8.550624482185178,1.94000244140625,-0.05315418341544387,2.9039978027343807,0.06505676810687078,5.742938837361891,1.4845272854206257,4.323468320048136,-5.100596923828135,85.52623983897966,31.972654201365664,1.4194705173137538,7,-2.1599960327148438,-2.4699935913085938,-0.6099929809570312,1.4350051879882812,10.919998168945312,3,0.07027391106826908,1.4799907769722698,149.42999267578125,1.5324693339674613,147.0500030517578,-1.8550956998639967,145.47999572753906,0.07027391106826908
15738,2024-07-12,149.8800048828125,150.8800048828125,149.24000549316406,150.0,5336400.0,0.001202457837274018,-1.342866485013624,-1.0,55.01333622171977,53.405150099016005,-3.0290011143150934,-3.0413661735040023,-1.3126054887097212,2.9522481302845165,8.536458277805082,1.6399993896484375,0.02530245260041397,2.8605056762695256,-0.21312056553620096,5.934131918075252,1.323692555366648,4.397318797172403,-5.041380786132834,82.45617792245339,32.471148767939056,1.5368131209028684,7,-2.19000244140625,-2.5,-0.7900009155273438,1.2549972534179688,10.739990234375,4,0.0716572583699362,1.0638270242192065,149.6999969482422,1.4799907769722698,149.42999267578125,1.5324693339674613,147.0500030517578,0.0716572583699362
15739,2024-07-15,149.24000549316406,150.25,148.8699951171875,150.0800018310547,6711400.0,-0.0042700785214734305,1.3390058449283608,7.000254323499491,50.51997593499805,53.84664398608337,-2.1301676790257034,-2.2165121989553427,-0.7490149335038438,3.4910799822251875,8.115958548102094,1.3800048828125,0.03237775729127179,2.031005859375,-1.1019496779507278,5.163961396700728,0.4645280907121503,3.5974836280378497,-4.038898549316428,71.22814250072278,24.96972015549146,1.5664777686628621,7,-1.5500030517578125,-1.8600006103515625,-0.4600028991699219,1.8949966430664062,11.379989624023438,0,,-1.342866485013624,149.8800048828125,1.0638270242192065,149.6999969482422,1.4799907769722698,149.42999267578125,
15740,2024-07-16,151.00999450683594,151.0800018310547,149.16000366210938,149.69000244140625,6469600.0,0.011860017076674279,1.6301223832864773,-1.5714259763851044,66.78381172407043,56.11585278124636,-3.557879920029279,-3.7478447273731774,-2.5358011357843964,1.6160958225287345,7.79607330637487,1.9199981689453125,0.2661023410541645,3.5274948120117244,0.06980670202395345,6.985182921999495,1.798650757017839,5.25633886700561,-5.468153686650425,98.40892776018782,49.99939677181489,1.7288440549938842,7,-3.2199935913085938,-3.5299911499023438,-2.9874916076660156,0.12500762939453125,9.610000610351562,1,,1.3390058449283608,149.24000549316406,-1.342866485013624,149.8800048828125,1.0638270242192065,149.6999969482422,
15741,2024-07-17,156.5800018310547,157.49000549316406,151.4199981689453,151.5500030517578,13801400.0,0.036885024348283224,-1.2948950923890783,3.8106280416613685,79.43303205357694,59.213733947870196,-8.352326911591774,-8.938950862721526,-8.037273546549756,-4.055845179769619,8.377321316767734,6.480010986328125,0.6625185074084072,8.566001892089844,3.303317689572708,13.82868609460698,5.93465979083129,11.197343993348397,-10.59510812999963,89.7174798359983,38.39125254639466,2.6313421012585674,7,-5.584999084472656,-5.894996643066406,-8.78499984741211,-5.444999694824219,4.0399932861328125,2,,1.6301223832864773,151.00999450683594,1.3390058449283608,149.24000549316406,-1.342866485013624,149.8800048828125,
15742,2024-07-18,155.4199981689453,157.07000732421875,154.6199951171875,155.60000610351562,10166200.0,-0.007408376858757393,-1.7528009943851528,-0.035786874404664396,78.76792588171519,61.8244770274558,-6.332954796436809,-7.388274602638717,-6.798557029174788,-3.027749738256233,8.989980691896237,2.45001220703125,1.0410020904167254,6.917498016357428,0.8296689181502472,13.005327114564608,3.8735834672538374,9.961412565461018,-8.28459328867936,75.98602282443032,19.802511200283917,3.043914549103591,7,-4.084999084472656,-4.734992980957031,-7.624996185302734,-4.284996032714844,5.1999969482421875,3,,-1.2948950923890783,156.5800018310547,1.6301223832864773,151.00999450683594,1.3390058449283608,149.24000549316406,
15743,2024-07-19,154.69000244140625,156.50999450683594,154.1199951171875,156.50999450683594,7398000.0,-0.004696922765019873,1.6263844057849508,10.110621344409596,74.95611646324586,64.62858859439748,-4.823097772562079,-6.444466821199001,-6.001221461218336,-2.4184807242784245,10.396621973800118,2.3899993896484375,1.4822057010509013,5.842002105712879,-0.8295189655720776,12.513523176997836,2.506241570070415,9.177762641355343,-6.519137499850501,67.5174050884991,7.3326557824463094,3.3357605356424753,7,-3.3550033569335938,-4.004997253417969,-6.817501068115234,-3.5550003051757812,5.92999267578125,4,,-1.7528009943851528,155.4199981689453,-1.2948950923890783,156.5800018310547,1.6301223832864773,151.00999450683594,
15744,2024-07-22,154.24000549316406,155.11000061035156,153.58999633789062,154.77000427246094,6840600.0,-0.002909024120111736,1.5124214986506594,0.29120939006497587,72.59561278732902,66.62306807276279,-3.3523523794071366,-5.862665855197719,-5.4951398588975735,-2.096086638578754,11.68685581925206,1.5200042724609375,1.9282386195513368,5.117504882812511,-1.9754979881936947,12.210507753818717,1.5710034473094083,8.664006318315614,-5.137226496447482,60.98440233369664,-2.0816450510757036,3.546501435503106,7,-2.1550064086914062,-3.5550003051757812,-6.2075042724609375,-3.600006103515625,6.3799896240234375,0,,1.6263844057849508,154.69000244140625,-1.7528009943851528,155.4199981689453,-1.2948950923890783,156.5800018310547,
15745,2024-07-23,152.35000610351562,153.5,151.57000732421875,153.30999755859375,6261900.0,-0.01225362631183391,1.8805939556810676,1.811308804053665,66.86235490300811,66.98804100735724,-0.7056967489064334,-3.919215046118495,-3.598875853269476,-0.35507720690321776,12.392143007927608,2.6699981689453125,2.272701657923676,3.066004943847645,-4.172356503342513,10.304366391037803,-0.5531757797474199,6.68518566744271,-2.4085044571542937,15.321364289951836,-49.681711749598655,3.6191807235950746,7,0.714996337890625,-1.3650054931640625,-4.512504577636719,-1.7600021362304688,8.269989013671875,1,,1.5124214986506594,154.24000549316406,1.6263844057849508,154.69000244140625,-1.7528009943851528,155.4199981689453,
15746,2024-07-24,156.27999877929688,156.41000366210938,152.3300018310547,152.75999450683594,7168200.0,0.0257958156766398,1.1587231105208555,-3.6667037543313095,73.71250046124894,68.73829627010136,-3.980414794664,-7.518782925248303,-7.478742088567799,-4.410005314402781,13.945585808496944,4.0800018310546875,2.9141286524706516,6.541497802734369,-1.2626665846656238,14.345662190134362,2.639415609034387,10.443579996434352,-5.583646748255262,85.63620827414773,14.807211119329466,3.9020821936999934,7,-3.0999984741210938,-5.284996032714844,-8.589996337890625,-5.689994812011719,4.339996337890625,2,,1.8805939556810676,152.35000610351562,1.5124214986506594,154.24000549316406,1.6263844057849508,154.69000244140625,
15747,2024-07-25,159.63999938964844,160.5800018310547,156.0,156.47999572753906,10019600.0,0.021499876098006965,-1.2233044946816392,0.8977272234672955,76.42571664237924,71.11744965017463,-6.461659406417937,-10.402435312612255,-10.790770857102302,-7.888487020141923,15.387765455642178,4.5800018310546875,3.5229715584189876,9.260498809814464,0.42750898066177,18.09348863896716,4.844003895238103,13.676993724390826,-8.264282012394574,89.56711415647295,15.091686468222576,4.416494914576349,7,-4.915000915527344,-7.099998474121094,-11.952495574951172,-10.324996948242188,0.9799957275390625,3,,1.1587231105208555,156.27999877929688,1.8805939556810676,152.35000610351562,1.5124214986506594,154.24000549316406,
15748,2024-07-26,160.63999938964844,161.5800018310547,159.47000122070312,159.75,8356900.0,0.006264094235926443,-1.9103517947530702,0.2816450500738795,80.44178188382972,74.44209475560038,-6.453497005385884,-10.786695296702959,-11.735348037892464,-8.965950928198879,16.58317739236669,2.1100006103515625,3.8777122828315953,9.518498992919916,-0.14856808453652093,19.185566070376353,4.684965454191712,14.35203253164812,-8.30999755859375,90.60936106643904,9.265549095896176,4.833533538728212,7,-5.269996643066406,-7.599998474121094,-12.952495574951172,-11.644996643066406,-0.0200042724609375,4,,-1.2233044946816392,159.63999938964844,1.1587231105208555,156.27999877929688,1.8805939556810676,152.35000610351562,
15749,2024-07-29,158.55999755859375,160.0,158.0500030517578,159.97000122070312,5625000.0,-0.0129482186190093,1.6530548693142892,-1.5842748641281053,72.64856308500308,75.093733795704,-3.254689449833336,-8.147828929899106,-9.664537193938088,-6.978370350570344,17.61299477739634,2.589996337890625,4.333525888158789,6.818497467041027,-3.0961347890899447,16.733129723172,1.8611813389755412,11.775813595106513,-4.934995727539075,69.83011059198341,-9.533600535755824,4.957316128065483,7,-2.05999755859375,-5.519996643066406,-10.872493743896484,-9.564994812011719,2.05999755859375,0,,-1.9103517947530702,160.63999938964844,-1.2233044946816392,159.63999938964844,1.1587231105208555,156.27999877929688,
15750,2024-07-30,161.3300018310547,161.5500030517578,158.36000061035156,158.5399932861328,6545700.0,0.017469754762309053,-1.0254022999641539,-1.9787243252602644,73.06203051875737,74.38584473627961,-4.92474206144567,-10.271753684617465,-12.46363733273023,-9.815567333904255,19.61930875477035,3.19000244140625,4.9561758415530335,8.844001770019531,-1.6156708107542386,19.3036743507933,3.6141654796326463,14.073838060406416,-6.591300000000018,97.2972972972973,19.597668240650748,5.229836290386892,7,-4.754997253417969,-8.290000915527344,-13.447498321533203,-12.334999084472656,-0.7100067138671875,1,,1.6530548693142892,158.55999755859375,-1.9103517947530702,160.63999938964844,-1.2233044946816392,159.63999938964844,
15751,2024-07-31,157.85000610351562,160.35000610351562,157.74000549316406,159.85000610351562,8293200.0,-0.02157066688180742,-1.3513506082892295,-0.7168436826619122,64.04689882542543,72.75017506335853,-1.3920387940403884,-6.177555492436284,-9.065380890927003,-6.4161778969063334,21.634802158630368,3.589996337890625,5.680457370029529,4.77300567626952,-5.484515769273457,15.030527121812497,-0.35575504650196876,9.901766399041009,-2.153522272460947,33.154220366374894,-41.75616662164904,5.128760722771485,7,-1.2750015258789062,-4.810005187988281,-9.807502746582031,-8.855003356933594,2.769989013671875,2,,-1.0254022999641539,161.3300018310547,1.6530548693142892,158.55999755859375,-1.9103517947530702,160.63999938964844,
15752,2024-08-01,160.75999450683594,160.80999755859375,157.7100067138672,158.47999572753906,7213400.0,0.01843514913399491,1.605028978817254,-1.1399993896484375,67.13925362636897,71.88163474814999,-3.8720803779695814,-8.327611183754641,-11.916337910803804,-9.401048273998754,23.331729957676366,3.0999908447265625,6.185747073986761,6.929494476318354,-3.2570288210689284,17.116017773705636,1.8362328276247126,12.022756125011995,-4.239818155781251,78.81115351859445,4.654692621784434,5.093261648693639,8,-4.184989929199219,-7.719993591308594,-12.717491149902344,-11.764991760253906,-0.1399993896484375,3,,-1.3513506082892295,157.85000610351562,-1.0254022999641539,161.3300018310547,1.6530548693142892,158.55999755859375,
15753,2024-08-02,164.13999938964844,164.85000610351562,161.0,161.89999389648438,11280400.0,0.0210251617212438,1.1038175958776468,0.9824590756381256,71.60673192664447,71.77175909696281,-6.448793131864278,-10.874265586181338,-15.195851260597664,-12.86434447154511,25.274808180218507,4.0900115966796875,6.027895627192777,9.426499176025402,-1.1320797482878788,19.985078100338683,4.147209713868762,14.705788638182042,-6.911447471393757,90.05592752715701,14.88756484321027,5.279289462156642,8,-5.92999267578125,-9.464996337890625,-16.292495727539062,-15.144996643066406,-3.5200042724609375,4,,1.605028978817254,160.75999450683594,-1.3513506082892295,157.85000610351562,-1.0254022999641539,161.3300018310547,
15754,2024-08-05,161.25,165.77999877929688,160.5800018310547,163.7899932861328,12032200.0,-0.017606917268154332,-1.680417966092363,-1.1339227934414615,64.3820338856645,71.49616787281352,-2.748934873473871,-7.10659949730001,-12.309727990211684,-10.099397742472945,27.73200756578491,5.1999969482421875,5.911594946861925,5.747999572753912,-4.247584925093236,15.74358407060106,0.7502073238303524,10.745791821677471,-3.5399932861328125,43.86613093831245,-27.190832741343954,4.997792248923569,8,-2.1949996948242188,-6.1100006103515625,-13.252498626708984,-12.254997253417969,-0.6300048828125,0,,1.1038175958776468,164.13999938964844,1.605028978817254,160.75999450683594,-1.3513506082892295,157.85000610351562,
15755,2024-08-06,158.97000122070312,161.47999572753906,158.94000244140625,161.0500030517578,7607100.0,-0.014139527313469014,-1.3738261781000662,0.8189005232456852,53.698546423627846,69.27239520196673,0.6357157490957661,-4.097897977715746,-9.937674833817994,-7.932793150575975,30.02758129196743,2.5399932861328125,5.883231928764587,2.8720008850097543,-6.3967022202667465,12.140703990286255,-1.7623506676285103,7.506352437648019,6.80999755859375,15.613330181990074,-50.89039131480232,4.634351552638255,8,1.9199981689453125,-3.8300018310546875,-10.90749740600586,-9.974998474121094,1.649993896484375,1,,-1.680417966092363,161.25,1.1038175958776468,164.13999938964844,1.605028978817254,160.75999450683594,
15756,2024-08-07,158.89999389648438,160.6199951171875,158.19000244140625,158.8699951171875,5993000.0,-0.0004403807239176105,-2.49643225678969,-0.014422477350254924,55.5733460799508,66.95546513947468,1.247657452763434,-3.459411041773251,-9.686519275020089,-7.947560401778986,31.92345554492504,2.42999267578125,5.960326604635753,2.328493499755865,-6.4611160067062485,11.118103006217979,-2.0663112534751917,6.723298252986922,6.8800048828125,14.74582840935949,-48.469928500284155,4.394804753231056,8,2.8450088500976562,-3.7599945068359375,-11.122493743896484,-9.904991149902344,1.720001220703125,2,,-1.3738261781000662,158.97000122070312,-1.680417966092363,161.25,1.1038175958776468,164.13999938964844,
15757,2024-08-08,160.22000122070312,160.6999969482422,158.02999877929688,158.57000732421875,5094800.0,0.008307157803156828,1.045987091342781,55.00203458799593,58.69223389456516,64.53884869622307,0.020758495526308707,-4.164386278239931,-10.722808782455616,-9.329080784125523,33.430065078878044,2.6699981689453125,6.351716468758298,3.122500610351551,-5.18136458588171,11.426365806584812,-1.029431987765065,7.274433208468167,5.256397705078115,28.258096018145164,-32.99194384634704,4.151932598116625,8,1.5250015258789062,-5.0800018310546875,-13.200000762939453,-11.224998474121094,0.399993896484375,3,,-2.49643225678969,158.89999389648438,-1.3738261781000662,158.97000122070312,-1.680417966092363,161.25,
15758,2024-08-09,160.6199951171875,160.92999267578125,159.33999633789062,160.1199951171875,4579200.0,0.0024965291064589223,1.839291553133515,0.3030314239739582,60.044066006765554,63.138349020863345,-0.42730735218390237,-3.9194650288019943,-10.83052144791992,-9.766212964509236,34.913238454101645,1.589996337890625,6.238062426822296,2.985494995117193,-4.72069793686839,10.691687927102777,-0.8676014708755986,6.838591461109985,4.4096197998046875,33.41930758568548,-26.713286759925033,3.853096465992787,8,1.1250076293945312,-5.4799957275390625,-13.647491455078125,-11.334991455078125,0.0,4,,1.045987091342781,160.22000122070312,-2.49643225678969,158.89999389648438,-1.3738261781000662,158.97000122070312,